Lịch sử giao dịch LM8 - 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 Lilama 18
Lilama 18 Joint Stock Company
Mã CK: LM8 13.40 ■■ 0 (0%) (cập nhật 01:45 03/12/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.lilama18.com.vn

LM8 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/12/2024	13,400	0.00 ■■	0.00	13,400	13,500	13,400	210	2,814,000
02/12/2024	13,400	0.00 ■■	0.00	13,400	13,450	13,400	30	402,000
29/11/2024	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	10	134,000
28/11/2024	13,500	-1.00 ▼	-7.41	14,500	13,600	13,500	2,670	36,045,000
27/11/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,500	30	435,000
26/11/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,500	400	5,800,000
25/11/2024	14,500	0.05 ▲	0.34	14,450	14,500	14,500	500	7,250,000
22/11/2024	14,450	0.00 ■■	0.00	14,450	15,100	14,450	130	1,878,500
20/11/2024	14,450	0.55 ▲	3.81	13,900	14,450	13,900	110	1,589,500
15/11/2024	13,900	-0.40 ▼	-2.88	14,300	13,900	13,900	120	1,668,000
14/11/2024	14,300	0.85 ▲	5.94	13,450	14,300	13,500	270	3,861,000
12/11/2024	13,450	-1.00 ▼	-7.43	14,450	13,450	13,450	10	134,500
05/11/2024	14,450	-0.40 ▼	-2.77	14,850	14,500	14,450	30	433,500
23/10/2024	14,850	0.85 ▲	5.72	14,000	14,850	14,850	10	148,500
01/10/2024	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	850	11,900,000
30/09/2024	14,300	0.30 ▲	2.10	14,000	14,300	14,300	10	143,000
27/09/2024	14,000	-0.70 ▼	-5.00	14,700	14,050	14,000	40	560,000
26/09/2024	14,700	0.25 ▲	1.70	14,450	14,700	14,700	10	147,000
25/09/2024	14,450	-1.05 ▼	-7.27	15,500	14,550	14,450	60	867,000
23/09/2024	15,500	-0.25 ▼	-1.61	15,750	15,500	15,500	1,800	27,900,000
20/09/2024	15,750	-0.25 ▼	-1.59	16,000	15,750	14,900	60	945,000
16/09/2024	16,000	0.00 ■■	0.00	16,000	16,000	16,000	60	960,000
10/09/2024	16,000	0.25 ▲	1.56	15,750	16,000	14,650	20	320,000
28/08/2024	15,750	-0.05 ▼	-0.32	15,800	15,750	15,750	10	157,500
27/08/2024	15,800	1.00 ▲	6.33	14,800	15,800	15,800	10	158,000
26/08/2024	14,800	0.00 ■■	0.00	14,800	14,800	14,000	200	2,960,000
22/08/2024	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	10	148,000
16/08/2024	15,900	1.00 ▲	6.29	14,900	15,900	14,900	350	5,565,000
15/08/2024	14,900	-0.10 ▼	-0.67	15,000	14,900	14,000	130	1,937,000
14/08/2024	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	120	1,800,000
08/08/2024	16,000	-0.50 ▼	-3.13	16,500	16,000	14,500	20	320,000
29/07/2024	16,500	0.50 ▲	3.03	16,000	16,700	16,500	110	1,815,000
24/07/2024	16,000	0.00 ■■	0.00	16,000	17,100	16,000	90	1,440,000
22/07/2024	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,000	16,000,000
19/07/2024	16,000	-0.65 ▼	-4.06	16,650	16,600	16,000	540	8,640,000
18/07/2024	16,650	0.15 ▲	0.90	16,500	16,650	16,000	610	10,156,500
17/07/2024	16,500	0.95 ▲	5.76	15,550	16,500	15,450	660	10,890,000
12/07/2024	15,550	0.00 ■■	0.00	15,550	15,550	15,550	260	4,043,000
11/07/2024	15,550	0.60 ▲	3.86	14,950	15,550	15,500	1,220	18,971,000
10/07/2024	14,950	0.95 ▲	6.35	14,000	14,950	14,500	1,460	21,827,000
04/07/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
28/06/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	500	7,000,000
24/06/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
19/06/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	750	10,500,000
18/06/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
17/06/2024	14,000	-0.90 ▼	-6.43	14,900	14,000	14,000	10	140,000
05/06/2024	14,900	0.90 ▲	6.04	14,000	14,900	13,100	20	298,000
21/05/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,800	2,960	41,440,000
20/05/2024	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	4,900	67,620,000
17/05/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	500	7,000,000
16/05/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,800	1,700	23,800,000
15/05/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
13/05/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,820	25,116,000
02/05/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	40	552,000
25/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,080	14,904,000
24/04/2024	13,800	0.30 ▲	2.17	13,500	13,800	13,800	100	1,380,000
16/04/2024	13,500	0.00 ■■	0.00	13,500	13,700	13,500	3,240	43,740,000
15/04/2024	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	500	6,750,000
11/04/2024	13,700	0.10 ▲	0.73	13,600	13,700	13,600	150	2,055,000
10/04/2024	13,600	-0.20 ▼	-1.47	13,800	13,600	13,600	30	408,000
08/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
05/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	20	276,000
04/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	490	6,762,000
03/04/2024	13,800	0.00 ■■	0.00	13,800	14,750	13,800	1,750	24,150,000
02/04/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	300	4,140,000
01/04/2024	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	10	138,000
29/03/2024	14,000	0.20 ▲	1.43	13,800	14,000	14,000	10	140,000
28/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	30	414,000
22/03/2024	13,800	0.10 ▲	0.72	13,700	13,800	13,800	10	138,000
21/03/2024	13,700	-0.10 ▼	-0.73	13,800	13,700	13,700	440	6,028,000
20/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,600	210	2,898,000
19/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	250	3,450,000
18/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	210	2,898,000
15/03/2024	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	150	2,070,000
14/03/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,700	220	3,080,000
13/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
11/03/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,800	50	690,000
07/03/2024	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	300	4,140,000
04/03/2024	13,800	-0.10 ▼	-0.72	13,900	13,800	13,600	300	4,140,000
28/02/2024	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	90	1,251,000
27/02/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
22/02/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,570	49,980,000
19/02/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
06/02/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,210	16,940,000
05/02/2024	14,000	0.50 ▲	3.57	13,500	14,000	13,500	9,570	133,980,000
01/02/2024	13,500	0.40 ▲	2.96	13,100	13,500	13,400	1,820	24,570,000
31/01/2024	13,100	-0.80 ▼	-6.11	13,900	13,900	13,100	120	1,572,000
30/01/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,900	100	1,390,000
29/01/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
18/01/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,190	30,660,000
17/01/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,190	30,660,000
16/01/2024	14,000	0.25 ▲	1.79	13,750	14,000	13,750	310	4,340,000
11/01/2024	13,750	0.00 ■■	0.00	13,750	13,750	13,750	50	687,500
09/01/2024	13,750	-0.90 ▼	-6.55	14,650	13,750	13,750	30	412,500
04/01/2024	14,650	0.00 ■■	0.00	14,650	14,650	13,800	660	9,669,000
28/12/2023	14,650	0.00 ■■	0.00	14,650	14,700	14,650	1,120	16,408,000
27/12/2023	14,650	0.00 ■■	0.00	14,650	14,650	14,250	1,110	16,261,500
26/12/2023	14,650	0.05 ▲	0.34	14,600	14,800	14,600	1,200	17,580,000
25/12/2023	14,600	0.30 ▲	2.05	14,300	15,300	14,450	3,120	45,552,000
15/12/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,300	50	715,000
13/12/2023	14,300	0.00 ■■	0.00	14,300	0	0	1,010	14,443,000
12/12/2023	14,300	-0.45 ▼	-3.15	14,750	14,300	14,300	350	5,005,000
11/12/2023	14,750	0.45 ▲	3.05	14,300	14,750	14,300	210	3,097,500
08/12/2023	14,300	0.90 ▲	6.29	13,400	14,300	12,550	1,250	17,875,000
07/12/2023	13,400	-0.90 ▼	-6.72	14,300	13,400	13,400	10	134,000
05/12/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,300	750	10,725,000
04/12/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,300	590	8,437,000
30/11/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,300	400	5,720,000
29/11/2023	14,300	0.85 ▲	5.94	13,450	14,350	14,300	3,000	42,900,000
27/11/2023	13,450	0.00 ■■	0.00	13,450	14,350	13,450	1,810	24,344,500
23/11/2023	13,450	0.00 ■■	0.00	13,450	13,450	13,450	240	3,228,000
22/11/2023	13,450	0.00 ■■	0.00	13,450	13,450	13,450	470	6,321,500
17/11/2023	13,450	0.00 ■■	0.00	13,450	13,900	13,450	2,960	39,812,000
16/11/2023	13,450	0.45 ▲	3.35	13,000	13,450	13,450	500	6,725,000
15/11/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
14/11/2023	13,000	-0.10 ▼	-0.77	13,100	13,000	13,000	130	1,690,000
13/11/2023	13,100	0.10 ▲	0.76	13,000	13,600	13,100	30	393,000
02/11/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	550	7,150,000
01/11/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	580	7,540,000
30/10/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	560	7,280,000
26/10/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,950	2,180	28,340,000
25/10/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,900	20	260,000
23/10/2023	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	760	9,728,000
20/10/2023	13,000	0.00 ■■	0.00	13,000	13,000	13,000	100	1,300,000
19/10/2023	13,000	-0.20 ▼	-1.54	13,200	13,000	13,000	80	1,040,000
18/10/2023	13,200	0.70 ▲	5.30	12,500	13,200	12,500	310	4,092,000
17/10/2023	12,500	0.00 ■■	0.00	12,500	13,100	12,500	230	2,875,000
10/10/2023	12,500	-0.80 ▼	-6.40	13,300	12,500	12,500	10	125,000
09/10/2023	13,300	0.00 ■■	0.00	13,300	0	0	0	0
06/10/2023	13,300	0.00 ■■	0.00	13,300	0	0	0	0
04/10/2023	13,300	-0.95 ▼	-7.14	14,250	13,300	13,300	10	133,000
02/10/2023	14,250	0.00 ■■	0.00	14,250	14,250	13,700	40	570,000
27/09/2023	14,250	0.00 ■■	0.00	14,250	14,250	13,300	40	570,000
22/09/2023	14,250	0.75 ▲	5.26	13,500	14,300	13,950	60	855,000
21/09/2023	13,500	-0.30 ▼	-2.22	13,800	13,500	13,300	30	405,000
20/09/2023	13,800	0.70 ▲	5.07	13,100	13,800	12,300	30	414,000
19/09/2023	13,100	-0.90 ▼	-6.87	14,000	13,100	13,100	30	393,000
18/09/2023	14,000	-0.45 ▼	-3.21	14,450	14,000	13,450	60	840,000
13/09/2023	14,450	0.75 ▲	5.19	13,700	14,450	12,800	130	1,878,500
11/09/2023	13,700	-0.80 ▼	-5.84	14,500	13,700	13,700	10	137,000
06/09/2023	14,500	-0.40 ▼	-2.76	14,900	14,500	14,000	4,790	69,455,000
05/09/2023	14,900	0.65 ▲	4.36	14,250	14,950	13,500	40	596,000
31/08/2023	14,250	0.75 ▲	5.26	13,500	14,350	14,250	640	9,120,000
30/08/2023	13,500	-0.45 ▼	-3.33	13,950	14,500	13,500	550	7,425,000
28/08/2023	13,950	-0.15 ▼	-1.08	14,100	13,950	13,900	1,500	20,925,000
25/08/2023	14,100	0.60 ▲	4.26	13,500	14,100	14,100	10	141,000
23/08/2023	13,500	0.00 ■■	0.00	13,500	13,800	13,050	1,020	13,770,000
21/08/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	120	1,620,000
18/08/2023	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	950	12,825,000
17/08/2023	13,900	0.30 ▲	2.16	13,600	14,550	13,900	3,530	49,067,000
16/08/2023	13,600	-0.85 ▼	-6.25	14,450	14,400	13,600	220	2,992,000
15/08/2023	14,450	0.90 ▲	6.23	13,550	14,450	12,750	2,100	30,345,000
14/08/2023	13,550	-0.05 ▼	-0.37	13,600	14,000	13,550	1,700	23,035,000
11/08/2023	13,600	-0.50 ▼	-3.68	14,100	13,800	13,500	1,420	19,312,000
10/08/2023	14,100	0.30 ▲	2.13	13,800	14,200	13,600	110	1,551,000
09/08/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	140	1,932,000
08/08/2023	14,000	0.00 ■■	0.00	14,000	14,200	13,900	650	9,100,000
07/08/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,500	290	4,060,000
04/08/2023	14,000	0.00 ■■	0.00	14,000	0	0	0	0
03/08/2023	14,000	-0.40 ▼	-2.86	14,400	14,000	13,700	1,610	22,540,000
02/08/2023	14,400	0.40 ▲	2.78	14,000	14,400	14,400	160	2,304,000
01/08/2023	14,000	0.10 ▲	0.71	13,900	14,000	14,000	40	560,000
31/07/2023	13,900	-0.10 ▼	-0.72	14,000	14,000	13,150	210	2,919,000
27/07/2023	14,000	-0.20 ▼	-1.43	14,200	14,000	13,700	910	12,740,000
26/07/2023	14,200	-0.50 ▼	-3.52	14,700	14,200	13,700	1,350	19,170,000
25/07/2023	14,700	-1.10 ▼	-7.48	15,800	14,800	14,700	560	8,232,000
24/07/2023	15,800	0.20 ▲	1.27	15,600	15,950	14,700	1,090	17,222,000
21/07/2023	15,600	0.30 ▲	1.92	15,300	15,600	14,400	2,420	37,752,000
20/07/2023	16,300	0.30 ▲	1.84	16,000	16,950	16,000	520	8,476,000
19/07/2023	16,000	1.00 ▲	6.25	15,000	16,000	14,500	1,400	22,400,000
18/07/2023	15,000	-0.30 ▼	-2.00	15,300	15,000	14,700	220	3,300,000
17/07/2023	15,300	0.30 ▲	1.96	15,000	15,300	14,400	750	11,475,000
14/07/2023	15,000	0.70 ▲	4.67	14,300	15,000	14,400	650	9,750,000
13/07/2023	14,300	0.50 ▲	3.50	13,800	14,300	12,900	2,910	41,613,000
12/07/2023	13,800	0.15 ▲	1.09	13,650	14,000	13,000	1,800	24,840,000
11/07/2023	13,650	0.85 ▲	6.23	12,800	13,650	13,650	1,680	22,932,000
10/07/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,800	380	4,864,000
05/07/2023	12,000	0.20 ▲	1.67	11,800	12,000	11,800	1,000	12,000,000
04/07/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,800	20	236,000
03/07/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,800	50	590,000
30/06/2023	11,800	0.00 ■■	0.00	11,800	12,500	11,700	510	6,018,000
29/06/2023	11,800	0.30 ▲	2.54	11,500	11,900	11,800	20	236,000
27/06/2023	11,500	-0.70 ▼	-6.09	12,200	12,500	11,500	30	345,000
26/06/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,200	240	2,928,000
23/06/2023	12,200	0.50 ▲	4.10	11,700	12,300	12,200	100	1,220,000
22/06/2023	11,700	0.00 ■■	0.00	11,700	11,900	11,700	760	8,892,000
21/06/2023	11,700	-0.10 ▼	-0.85	11,800	11,700	11,700	200	2,340,000
20/06/2023	11,800	0.40 ▲	3.39	11,400	11,800	11,400	530	6,254,000
19/06/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,400	750	8,550,000
16/06/2023	11,400	0.05 ▲	0.44	11,350	11,400	11,400	750	8,550,000
14/06/2023	11,350	-0.70 ▼	-6.17	12,050	11,350	11,300	20	227,000
13/06/2023	12,050	0.15 ▲	1.24	11,900	12,050	11,250	160	1,928,000
12/06/2023	11,900	0.40 ▲	3.36	11,500	11,900	10,700	1,080	12,852,000
08/06/2023	11,500	0.30 ▲	2.61	11,200	11,600	11,500	100	1,150,000
07/06/2023	11,200	-0.55 ▼	-4.91	11,750	11,200	11,200	10	112,000
02/06/2023	11,750	-0.05 ▼	-0.43	11,800	11,800	11,000	660	7,755,000
30/05/2023	11,800	0.40 ▲	3.39	11,400	11,800	11,800	40	472,000
29/05/2023	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	20	228,000
26/05/2023	11,500	-0.70 ▼	-6.09	12,200	12,200	11,500	620	7,130,000
25/05/2023	12,200	-0.90 ▼	-7.38	13,100	12,200	12,200	70	854,000
24/05/2023	13,100	-0.70 ▼	-5.34	13,800	13,100	12,900	250	3,275,000
23/05/2023	13,800	0.70 ▲	5.07	13,100	13,850	13,800	720	9,936,000
22/05/2023	13,100	0.70 ▲	5.34	12,400	13,100	13,050	540	7,074,000
19/05/2023	12,400	0.00 ■■	0.00	12,400	13,150	12,400	210	2,604,000
18/05/2023	12,400	0.75 ▲	6.05	11,650	12,400	12,100	950	11,780,000
17/05/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,650	50	582,500
16/05/2023	11,650	0.75 ▲	6.44	10,900	11,650	11,000	380	4,427,000
15/05/2023	10,900	-0.05 ▼	-0.46	10,950	10,900	10,900	10	109,000
12/05/2023	10,950	0.05 ▲	0.46	10,900	11,000	10,950	40	438,000
11/05/2023	10,900	0.00 ■■	0.00	10,900	10,900	10,900	640	6,976,000
09/05/2023	10,900	-0.10 ▼	-0.92	11,000	10,900	10,900	30	327,000
08/05/2023	11,000	0.45 ▲	4.09	10,550	11,000	11,000	1,270	13,970,000
05/05/2023	10,550	-0.45 ▼	-4.27	11,000	10,550	10,550	160	1,688,000
04/05/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	1,030	11,330,000
28/04/2023	11,200	0.20 ▲	1.79	11,000	11,200	11,000	40	448,000
27/04/2023	11,000	0.60 ▲	5.45	10,400	11,000	10,300	1,400	15,400,000
24/04/2023	10,400	-0.50 ▼	-4.81	10,900	10,400	10,300	20	208,000
19/04/2023	10,900	0.70 ▲	6.42	10,200	10,900	9,950	710	7,739,000
17/04/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
14/04/2023	10,200	0.20 ▲	1.96	10,000	10,200	10,000	230	2,346,000
13/04/2023	10,000	0.05 ▲	0.50	9,950	10,000	10,000	40	400,000
12/04/2023	9,950	-0.10 ▼	-1.01	10,050	9,950	9,950	10	99,500
11/04/2023	10,050	0.10 ▲	1.00	9,950	10,600	10,000	260	2,613,000
31/03/2023	9,950	-0.35 ▼	-3.52	10,300	9,950	9,900	80	796,000
28/03/2023	10,300	0.30 ▲	2.91	10,000	10,300	9,950	30	309,000
24/03/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
13/03/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	80	800,000
06/03/2023	10,000	0.08 ▲	0.80	9,920	10,000	10,000	130	1,300,000
03/03/2023	9,920	-0.63 ▼	-6.35	10,550	9,920	9,920	10	99,200
02/03/2023	10,550	0.69 ▲	6.54	9,860	10,550	10,550	30	316,500
28/02/2023	9,860	-0.29 ▼	-2.94	10,150	9,860	9,820	80	788,800
24/02/2023	10,150	-0.25 ▼	-2.46	10,400	10,400	10,150	110	1,116,500
21/02/2023	10,400	0.10 ▲	0.96	10,300	11,000	10,400	200	2,080,000
20/02/2023	10,300	0.20 ▲	1.94	10,100	10,800	10,000	1,790	18,437,000
17/02/2023	10,100	-0.60 ▼	-5.94	10,700	10,100	10,100	10	101,000
16/02/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,700	1,320	14,124,000
15/02/2023	10,000	0.07 ▲	0.70	9,930	10,600	10,000	70	700,000
14/02/2023	9,930	0.03 ▲	0.30	9,900	10,550	9,930	140	1,390,200
13/02/2023	9,900	-0.40 ▼	-4.04	10,300	9,900	9,900	10	99,000
10/02/2023	10,300	0.00 ■■	0.00	10,300	11,000	10,300	360	3,708,000
09/02/2023	10,300	0.20 ▲	1.94	10,100	10,800	9,910	560	5,768,000
08/02/2023	10,100	-0.10 ▼	-0.99	10,200	10,900	9,800	1,220	12,322,000
07/02/2023	10,200	-0.35 ▼	-3.43	10,550	10,700	10,200	40	408,000
06/02/2023	10,550	0.65 ▲	6.16	9,900	10,550	9,910	1,060	11,183,000
01/02/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,900	10	99,000
31/01/2023	9,800	0.22 ▲	2.24	9,580	9,800	9,200	40	392,000
30/01/2023	9,580	-0.01 ▼	-0.10	9,590	9,580	9,490	180	1,724,400
27/01/2023	9,590	0.20 ▲	2.09	9,390	9,590	9,370	40	383,600
19/01/2023	9,390	0.54 ▲	5.75	8,850	9,390	8,810	60	563,400
16/01/2023	8,850	0.04 ▲	0.45	8,810	9,290	8,850	20	177,000
12/01/2023	8,810	0.00 ■■	0.00	8,810	8,820	8,810	50	440,500
10/01/2023	8,810	-0.39 ▼	-4.43	9,200	8,810	8,810	10	88,100
09/01/2023	9,200	0.40 ▲	4.35	8,800	9,200	9,200	50	460,000
05/01/2023	8,800	0.18 ▲	2.05	8,620	9,220	8,800	710	6,248,000
04/01/2023	8,620	-0.16 ▼	-1.86	8,780	9,390	8,620	1,910	16,464,200
03/01/2023	8,780	0.57 ▲	6.49	8,210	8,780	8,700	400	3,512,000
30/12/2022	8,210	-0.49 ▼	-5.97	8,700	8,210	8,210	40	328,400
29/12/2022	8,700	-0.31 ▼	-3.56	9,010	8,700	8,700	10	87,000
28/12/2022	9,010	-0.44 ▼	-4.88	9,450	9,010	9,010	20	180,200
27/12/2022	9,450	0.44 ▲	4.66	9,010	9,450	8,380	260	2,457,000
26/12/2022	9,010	-0.67 ▼	-7.44	9,680	9,010	9,010	10	90,100
23/12/2022	9,680	-0.01 ▼	-0.10	9,690	9,690	9,680	1,050	10,164,000
21/12/2022	9,690	0.00 ■■	0.00	9,690	9,690	9,020	50	484,500
20/12/2022	9,690	0.00 ■■	0.00	9,690	9,690	9,690	120	1,162,800
19/12/2022	9,690	0.00 ■■	0.00	9,690	9,690	9,690	100	969,000
15/12/2022	9,720	-0.02 ▼	-0.21	9,740	9,720	9,100	50	486,000
13/12/2022	9,740	0.35 ▲	3.59	9,390	9,740	9,740	10	97,400
12/12/2022	9,390	0.35 ▲	3.73	9,040	9,390	9,390	10	93,900
09/12/2022	9,040	-0.66 ▼	-7.30	9,700	9,110	9,040	260	2,350,400
08/12/2022	9,700	-0.40 ▼	-4.12	10,100	9,700	9,700	200	1,940,000
05/12/2022	10,100	0.21 ▲	2.08	9,890	10,100	10,100	10	101,000
02/12/2022	9,890	-0.01 ▼	-0.10	9,900	9,900	9,890	50	494,500
01/12/2022	9,900	0.00 ■■	0.00	9,900	9,990	9,890	120	1,188,000
29/11/2022	9,900	0.40 ▲	4.04	9,500	9,900	9,800	240	2,376,000
28/11/2022	9,500	0.20 ▲	2.11	9,300	9,600	9,500	150	1,425,000
25/11/2022	9,300	0.02 ▲	0.22	9,280	9,300	9,300	90	837,000
24/11/2022	9,280	0.28 ▲	3.02	9,000	9,280	9,280	60	556,800
23/11/2022	9,000	0.30 ▲	3.33	8,700	9,000	9,000	10	90,000
22/11/2022	8,700	0.20 ▲	2.30	8,500	8,700	8,500	50	435,000
21/11/2022	8,500	0.31 ▲	3.65	8,190	8,500	8,190	100	850,000
16/11/2022	8,190	0.44 ▲	5.37	7,750	8,190	7,210	230	1,883,700
15/11/2022	7,750	-0.53 ▼	-6.84	8,280	8,200	7,750	140	1,085,000
11/11/2022	8,280	-0.62 ▼	-7.49	8,900	9,520	8,280	80	662,400
10/11/2022	8,900	-0.20 ▼	-2.25	9,100	8,900	8,900	10	89,000
09/11/2022	9,100	-0.40 ▼	-4.40	9,500	9,300	9,100	20	182,000
03/11/2022	9,500	-0.50 ▼	-5.26	10,000	9,600	9,500	20	190,000
02/11/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,990	80	800,000
01/11/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
28/10/2022	10,000	0.00 ■■	0.00	10,000	10,000	10,000	40	400,000
27/10/2022	10,000	-0.15 ▼	-1.50	10,150	10,000	9,990	50	500,000
26/10/2022	10,000	0.00 ■■	0.00	10,000	10,200	10,000	40	400,000
25/10/2022	10,150	0.15 ▲	1.48	10,000	10,150	9,300	100	1,015,000
24/10/2022	10,000	-0.60 ▼	-6.00	10,600	10,200	10,000	20	200,000
21/10/2022	10,600	-0.10 ▼	-0.94	10,700	10,600	10,600	10	106,000
20/10/2022	10,700	0.35 ▲	3.27	10,350	10,700	10,350	80	856,000
19/10/2022	10,350	0.55 ▲	5.31	9,800	0	0	130	1,345,500
14/10/2022	9,800	-0.35 ▼	-3.57	10,150	9,900	9,800	60	588,000
13/10/2022	10,150	0.49 ▲	4.83	9,660	10,150	9,980	60	609,000
12/10/2022	9,660	0.02 ▲	0.21	9,640	10,050	9,610	50	483,000
11/10/2022	9,640	-0.36 ▼	-3.73	10,000	10,150	9,640	100	964,000
07/10/2022	10,300	-0.50 ▼	-4.85	10,800	10,300	10,300	1,940	19,982,000
05/10/2022	10,800	-0.10 ▼	-0.93	10,900	10,800	10,400	60	648,000
04/10/2022	10,900	0.00 ■■	0.00	10,900	10,900	10,300	1,630	17,767,000
03/10/2022	10,900	-0.30 ▼	-2.75	11,200	11,100	10,450	180	1,962,000
30/09/2022	11,200	-0.20 ▼	-1.79	11,400	11,650	11,200	330	3,696,000
29/09/2022	11,400	-0.10 ▼	-0.88	11,500	11,400	11,350	20	228,000
27/09/2022	11,500	0.10 ▲	0.87	11,400	11,500	11,400	60	690,000
26/09/2022	11,400	-0.30 ▼	-2.63	11,700	11,650	11,300	150	1,710,000
23/09/2022	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	250	2,925,000
22/09/2022	11,800	-0.80 ▼	-6.78	12,600	13,200	11,800	30	354,000
21/09/2022	12,600	0.50 ▲	3.97	12,100	12,850	11,300	1,510	19,026,000
20/09/2022	12,100	-0.90 ▼	-7.44	13,000	12,250	12,100	290	3,509,000
19/09/2022	13,000	0.50 ▲	3.85	12,500	13,350	12,150	570	7,410,000
16/09/2022	12,500	0.50 ▲	4.00	12,000	12,800	11,500	1,250	15,625,000
15/09/2022	12,000	0.00 ■■	0.00	12,000	12,300	11,950	30	360,000
12/09/2022	12,000	-0.15 ▼	-1.25	12,150	12,100	11,350	420	5,040,000
09/09/2022	12,000	-0.15 ▼	-1.25	12,150	12,200	12,000	780	9,360,000
08/09/2022	12,150	0.30 ▲	2.47	11,850	12,150	11,850	350	4,252,500
07/09/2022	11,850	0.00 ■■	0.00	11,850	12,200	11,850	700	8,295,000
06/09/2022	11,850	0.00 ■■	0.00	11,850	11,950	11,850	1,650	19,552,500
05/09/2022	11,850	0.00 ■■	0.00	11,850	12,100	11,850	340	4,029,000
31/08/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,500	540	6,399,000
30/08/2022	11,400	-0.20 ▼	-1.75	11,600	11,500	11,400	120	1,368,000
29/08/2022	11,600	-0.40 ▼	-3.45	12,000	11,950	11,500	160	1,856,000
26/08/2022	12,000	-0.30 ▼	-2.50	12,300	12,000	11,600	90	1,080,000
25/08/2022	12,300	0.40 ▲	3.25	11,900	12,300	12,000	40	492,000
24/08/2022	11,900	0.50 ▲	4.20	11,400	12,000	11,400	1,390	16,541,000
23/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,600	11,400	750	8,550,000
22/08/2022	11,750	-0.15 ▼	-1.28	11,900	11,850	11,450	100	1,175,000
19/08/2022	11,900	-0.10 ▼	-0.84	12,000	12,150	11,900	560	6,664,000
18/08/2022	12,850	0.30 ▲	2.33	12,550	12,850	12,800	300	3,855,000
17/08/2022	12,550	0.00 ■■	0.00	12,550	12,600	12,550	740	9,287,000
16/08/2022	12,550	-0.50 ▼	-3.98	13,050	13,000	12,450	1,310	16,440,500
15/08/2022	13,050	-0.05 ▼	-0.38	13,100	13,050	12,900	920	12,006,000
12/08/2022	13,100	0.30 ▲	2.29	12,800	13,100	12,750	1,010	13,231,000
11/08/2022	12,800	0.50 ▲	3.91	12,300	12,800	12,450	2,220	28,416,000
10/08/2022	12,300	0.65 ▲	5.28	11,650	12,300	11,850	1,640	20,172,000
09/08/2022	11,650	-0.25 ▼	-2.15	11,900	12,000	11,600	310	3,611,500
08/08/2022	11,900	0.30 ▲	2.52	11,600	11,900	11,900	690	8,211,000
05/08/2022	11,600	-0.30 ▼	-2.59	11,900	11,800	11,600	60	696,000
04/08/2022	11,900	-0.05 ▼	-0.42	11,950	11,900	11,900	50	595,000
03/08/2022	11,950	0.10 ▲	0.84	11,850	11,950	11,650	60	717,000
02/08/2022	11,850	0.20 ▲	1.69	11,650	11,850	11,400	180	2,133,000
01/08/2022	11,650	-0.05 ▼	-0.43	11,700	11,650	11,300	250	2,912,500
29/07/2022	11,700	0.20 ▲	1.71	11,500	11,950	11,150	80	936,000
28/07/2022	11,500	-0.40 ▼	-3.48	11,900	11,950	11,500	30	345,000
27/07/2022	11,900	0.20 ▲	1.68	11,700	11,900	11,700	40	476,000
26/07/2022	11,700	0.15 ▲	1.28	11,550	11,700	11,300	120	1,404,000
22/07/2022	11,550	0.00 ■■	0.00	11,550	11,550	11,550	390	4,504,500
21/07/2022	11,550	0.05 ▲	0.43	11,500	12,000	11,550	110	1,270,500
20/07/2022	11,500	0.10 ▲	0.87	11,400	12,100	11,500	40	460,000
18/07/2022	11,400	0.00 ■■	0.00	11,400	12,100	11,400	70	798,000
15/07/2022	11,700	0.30 ▲	2.56	11,400	11,700	11,700	10	117,000
14/07/2022	11,400	-0.30 ▼	-2.63	11,700	11,700	11,400	90	1,026,000
13/07/2022	11,700	-0.05 ▼	-0.43	11,750	11,750	11,300	50	585,000
12/07/2022	11,750	0.20 ▲	1.70	11,550	11,750	11,700	20	235,000
11/07/2022	11,550	0.25 ▲	2.16	11,300	11,550	11,350	390	4,504,500
08/07/2022	11,300	0.05 ▲	0.44	11,250	11,300	11,300	10	113,000
07/07/2022	11,250	0.00 ■■	0.00	11,250	11,250	11,250	10	112,500
06/07/2022	11,250	-0.15 ▼	-1.33	11,400	11,300	11,250	90	1,012,500
05/07/2022	11,400	-0.50 ▼	-4.39	11,900	11,700	11,350	910	10,374,000
04/07/2022	11,900	0.05 ▲	0.42	11,850	11,900	11,900	250	2,975,000
01/07/2022	11,850	0.15 ▲	1.27	11,700	11,900	11,350	590	6,991,500
30/06/2022	11,700	-0.45 ▼	-3.85	12,150	12,000	11,300	410	4,797,000
29/06/2022	12,150	0.75 ▲	6.17	11,400	12,150	11,400	1,040	12,636,000
28/06/2022	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	60	684,000
27/06/2022	11,450	-0.05 ▼	-0.44	11,500	11,500	11,450	70	801,500
24/06/2022	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
23/06/2022	11,500	-0.40 ▼	-3.48	11,900	12,400	11,300	580	6,670,000
22/06/2022	11,900	0.05 ▲	0.42	11,850	11,900	11,050	310	3,689,000
21/06/2022	11,850	0.50 ▲	4.22	11,350	11,850	11,300	170	2,014,500
20/06/2022	11,350	0.10 ▲	0.88	11,250	12,000	11,300	540	6,129,000
17/06/2022	11,250	-0.55 ▼	-4.89	11,800	12,300	11,250	260	2,925,000
16/06/2022	11,800	-0.20 ▼	-1.69	12,000	12,350	11,500	790	9,322,000
15/06/2022	12,000	-0.35 ▼	-2.92	12,350	12,350	11,800	790	9,480,000
14/06/2022	12,350	0.00 ■■	0.00	12,300	12,400	11,500	1,130	13,955,500
13/06/2022	12,300	0.25 ▲	2.03	12,050	12,400	11,400	2,490	30,627,000
10/06/2022	12,050	-0.60 ▼	-4.98	12,650	12,600	12,000	1,280	15,424,000
09/06/2022	12,650	-0.05 ▼	-0.40	12,700	12,850	12,000	1,310	16,571,500
08/06/2022	12,700	0.20 ▲	1.57	12,500	12,850	12,300	780	9,906,000
07/06/2022	12,500	-0.40 ▼	-3.20	12,900	12,950	12,400	280	3,500,000
06/06/2022	12,900	0.10 ▲	0.78	12,800	13,300	12,000	360	4,644,000
03/06/2022	12,800	-0.05 ▼	-0.39	12,850	12,850	12,100	170	2,176,000
02/06/2022	12,850	-0.35 ▼	-2.72	13,200	12,850	12,300	1,190	15,291,500
01/06/2022	13,200	0.35 ▲	2.65	12,850	13,500	12,350	100	1,320,000
31/05/2022	12,850	0.50 ▲	3.89	12,350	12,950	12,300	300	3,855,000
30/05/2022	12,350	-0.90 ▼	-7.29	13,250	13,450	12,350	2,230	27,540,500
27/05/2022	13,250	-0.05 ▼	-0.38	13,300	13,250	12,500	30	397,500
26/05/2022	13,300	0.65 ▲	4.89	12,650	13,400	12,400	200	2,660,000
25/05/2022	12,650	-0.15 ▼	-1.19	12,800	13,000	12,400	1,740	22,011,000
24/05/2022	12,800	0.30 ▲	2.34	12,500	12,800	12,300	750	9,600,000
23/05/2022	12,500	-0.10 ▼	-0.80	12,600	12,800	12,250	390	4,875,000
22/05/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,600	30	378,000
20/05/2022	12,600	0.40 ▲	3.17	12,200	12,800	12,600	30	378,000
19/05/2022	12,200	-0.55 ▼	-4.51	12,750	12,800	12,200	20	244,000
18/05/2022	12,750	0.15 ▲	1.18	12,600	12,950	12,200	1,630	20,782,500
17/05/2022	12,600	0.40 ▲	3.17	12,200	12,600	11,500	180	2,268,000
16/05/2022	12,200	-0.10 ▼	-0.82	12,300	12,750	12,200	1,270	15,494,000
13/05/2022	12,300	-0.75 ▼	-6.10	13,050	13,150	12,300	970	11,931,000
12/05/2022	13,050	-0.95 ▼	-7.28	14,000	14,850	13,050	1,530	19,966,500
11/05/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,500	130	1,820,000
10/05/2022	14,000	0.45 ▲	3.21	13,550	14,450	13,000	400	5,600,000
09/05/2022	13,550	-0.80 ▼	-5.90	14,350	14,300	13,550	730	9,891,500
29/04/2022	14,750	0.00 ■■	0.00	14,750	14,900	14,000	90	1,327,500
28/04/2022	14,750	-0.05 ▼	-0.34	14,800	14,950	14,150	920	13,570,000
27/04/2022	14,800	0.05 ▲	0.34	14,750	15,250	14,050	150	2,220,000
26/04/2022	14,750	-0.20 ▼	-1.36	14,950	15,450	14,000	1,200	17,700,000
25/04/2022	14,950	-0.05 ▼	-0.33	15,000	15,450	14,000	510	7,624,500
23/04/2022	15,000	0.10 ▲	0.67	14,900	15,450	14,100	450	6,750,000
22/04/2022	15,000	0.10 ▲	0.67	14,900	15,450	14,100	450	6,750,000
21/04/2022	14,900	0.10 ▲	0.67	14,800	15,450	13,900	850	12,665,000
20/04/2022	14,800	-0.75 ▼	-5.07	15,550	15,250	14,800	350	5,180,000
19/04/2022	15,550	-0.05 ▼	-0.32	15,600	15,550	14,800	300	4,665,000
18/04/2022	15,600	0.10 ▲	0.64	15,500	15,950	14,800	1,580	24,648,000
16/04/2022	15,500	-0.20 ▼	-1.29	15,700	15,850	15,300	700	10,850,000
15/04/2022	15,500	-0.20 ▼	-1.29	15,700	15,850	15,300	700	10,850,000
14/04/2022	15,700	-0.10 ▼	-0.64	15,800	16,150	15,300	1,770	27,789,000
13/04/2022	15,800	0.10 ▲	0.63	15,700	16,150	15,000	180	2,844,000
12/04/2022	15,700	-0.05 ▼	-0.32	15,750	15,700	15,100	930	14,601,000
08/04/2022	15,750	0.05 ▲	0.32	15,700	15,800	15,050	1,120	17,640,000
07/04/2022	15,700	0.00 ■■	0.00	15,700	16,550	15,200	1,290	20,253,000
06/04/2022	15,700	-0.10 ▼	-0.64	15,800	15,700	15,300	1,220	19,154,000
05/04/2022	15,800	0.20 ▲	1.27	15,600	15,800	15,000	760	12,008,000
04/04/2022	15,600	0.00 ■■	0.00	15,600	16,000	15,500	2,550	39,780,000
01/04/2022	15,600	-0.05 ▼	-0.32	15,650	15,650	14,650	1,750	27,300,000
31/03/2022	15,650	-0.25 ▼	-1.60	15,900	15,900	15,500	50	782,500
30/03/2022	15,900	-0.15 ▼	-0.94	16,050	16,000	15,600	410	6,519,000
29/03/2022	16,050	-0.05 ▼	-0.31	16,100	16,050	15,500	630	10,111,500
28/03/2022	16,100	0.00 ■■	0.00	16,100	16,100	15,500	750	12,075,000
25/03/2022	16,100	0.55 ▲	3.42	15,550	16,200	15,400	480	7,728,000
24/03/2022	15,550	-0.50 ▼	-3.22	16,050	16,800	14,950	1,820	28,301,000
23/03/2022	16,050	-0.40 ▼	-2.49	16,450	16,800	16,050	5,510	88,435,500
22/03/2022	16,450	-0.55 ▼	-3.34	17,000	17,100	16,000	820	13,489,000
21/03/2022	17,000	1.00 ▲	5.88	16,000	17,100	15,900	2,810	47,770,000
18/03/2022	16,000	0.50 ▲	3.13	15,500	16,250	15,500	3,630	58,080,000
17/03/2022	15,500	0.25 ▲	1.61	15,250	15,500	15,200	960	14,880,000
16/03/2022	15,250	0.25 ▲	1.64	15,000	15,500	15,200	1,850	28,212,500
15/03/2022	15,000	0.05 ▲	0.33	14,950	15,300	15,000	190	2,850,000
14/03/2022	14,950	-0.20 ▼	-1.34	15,150	15,350	14,950	1,520	22,724,000
11/03/2022	15,150	-0.05 ▼	-0.33	15,200	15,200	14,800	740	11,211,000
10/03/2022	15,200	0.00 ■■	0.00	15,200	15,300	15,100	1,140	17,328,000
09/03/2022	15,200	0.20 ▲	1.32	15,000	15,200	14,800	450	6,840,000
08/03/2022	15,000	-0.40 ▼	-2.67	15,400	15,450	14,700	250	3,750,000
07/03/2022	15,400	0.10 ▲	0.65	15,300	15,400	15,000	460	7,084,000
04/03/2022	15,300	0.35 ▲	2.29	14,950	15,300	14,950	3,170	48,501,000
03/03/2022	14,950	-0.15 ▼	-1.00	15,100	15,400	14,650	700	10,465,000
02/03/2022	15,100	-0.10 ▼	-0.66	15,200	15,150	15,000	1,050	15,855,000
01/03/2022	15,200	0.00 ■■	0.00	15,200	15,750	14,900	420	6,384,000
28/02/2022	15,200	-0.30 ▼	-1.97	15,500	15,650	14,750	840	12,768,000
25/02/2022	15,500	0.30 ▲	1.94	15,200	15,500	15,150	60	930,000
24/02/2022	15,200	-0.40 ▼	-2.63	15,600	15,200	15,100	420	6,384,000
23/02/2022	15,600	0.05 ▲	0.32	15,550	15,600	15,100	1,180	18,408,000
22/02/2022	15,550	-0.20 ▼	-1.29	15,750	16,000	15,250	2,300	35,765,000
21/02/2022	15,750	0.25 ▲	1.59	15,500	16,000	15,500	840	13,230,000
18/02/2022	15,500	0.40 ▲	2.58	15,100	15,500	14,800	3,370	52,235,000
17/02/2022	15,100	0.05 ▲	0.33	15,050	15,200	14,750	2,340	35,334,000
16/02/2022	15,050	0.25 ▲	1.66	14,800	15,050	14,600	1,870	28,143,500
15/02/2022	14,800	-0.50 ▼	-3.38	15,300	15,200	14,600	1,430	21,164,000
14/02/2022	15,300	-0.20 ▼	-1.31	15,500	15,300	15,000	1,190	18,207,000
11/02/2022	15,500	-0.50 ▼	-3.23	16,000	15,900	15,000	250	3,875,000
10/02/2022	16,000	0.75 ▲	4.69	15,250	16,200	15,250	2,730	43,680,000
09/02/2022	15,250	0.55 ▲	3.61	14,700	15,500	14,200	2,180	33,245,000
08/02/2022	14,700	-0.10 ▼	-0.68	14,800	14,800	14,000	530	7,791,000
07/02/2022	14,800	0.30 ▲	2.03	14,500	15,000	14,150	970	14,356,000
01/02/2022	14,500	0.00 ■■	0.00	14,550	14,500	14,050	1,800	26,100,000
28/01/2022	14,500	-0.05 ▼	-0.34	14,550	14,500	14,050	1,800	26,100,000
27/01/2022	14,550	0.00 ■■	0.00	14,550	14,900	14,000	710	10,330,500
26/01/2022	14,550	-0.10 ▼	-0.69	14,650	14,650	14,000	3,500	50,925,000
25/01/2022	14,650	-0.15 ▼	-1.02	14,800	14,750	14,050	830	12,159,500
24/01/2022	14,800	-0.65 ▼	-4.39	15,450	15,400	14,450	1,170	17,316,000
21/01/2022	15,450	0.60 ▲	3.88	14,850	15,600	14,650	250	3,862,500
20/01/2022	14,800	-0.05 ▼	-0.34	14,850	14,850	13,850	1,060	15,688,000
19/01/2022	14,850	-0.10 ▼	-0.67	14,950	15,000	14,000	840	12,474,000
18/01/2022	15,000	0.00 ■■	0.00	15,000	15,300	14,000	1,220	18,300,000
17/01/2022	15,000	-0.40 ▼	-2.67	15,400	15,600	14,500	1,010	15,150,000
14/01/2022	15,400	0.00 ■■	0.00	15,400	15,400	14,500	2,210	34,034,000
13/01/2022	15,400	-0.90 ▼	-5.84	16,300	16,400	15,200	1,560	24,024,000
12/01/2022	16,300	-0.05 ▼	-0.31	16,350	16,900	16,000	700	11,410,000
11/01/2022	16,350	-0.65 ▼	-3.98	17,000	17,900	16,300	2,590	42,346,500
10/01/2022	17,000	1.10 ▲	6.47	15,900	17,000	15,800	6,200	105,400,000
08/01/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,700	1,410	22,419,000
07/01/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,700	1,410	22,419,000
06/01/2022	16,100	0.20 ▲	1.24	15,900	16,100	15,600	2,050	33,005,000
05/01/2022	15,900	-0.15 ▼	-0.94	16,050	16,350	15,900	1,330	21,147,000
04/01/2022	16,050	0.10 ▲	0.62	15,950	16,400	15,950	2,140	34,347,000
03/01/2022	15,850	1.00 ▲	6.31	14,850	15,850	15,750	10,310	163,413,500
31/12/2021	15,950	0.10 ▲	0.63	15,850	16,350	15,700	710	11,324,500
30/12/2021	15,850	-0.90 ▼	-5.68	16,750	16,700	15,750	610	9,668,500
29/12/2021	16,750	-0.10 ▼	-0.60	16,850	16,950	16,000	840	14,070,000
22/12/2021	17,500	-0.50 ▼	-2.86	18,000	18,050	17,400	3,800	66,500,000
21/12/2021	18,000	0.10 ▲	0.56	17,900	18,500	17,800	3,420	61,560,000
20/12/2021	17,900	0.70 ▲	3.91	17,200	18,400	17,200	6,840	122,436,000
17/12/2021	17,200	0.80 ▲	4.65	16,400	17,200	15,900	7,720	132,784,000
16/12/2021	16,400	-0.40 ▼	-2.44	16,800	17,000	16,300	4,140	67,896,000
15/12/2021	16,800	0.20 ▲	1.19	16,800	17,500	16,700	5,320	89,376,000
14/12/2021	16,800	-0.40 ▼	-2.38	17,200	17,800	16,300	4,080	68,544,000
13/12/2021	17,200	0.45 ▲	2.62	16,750	17,900	15,600	6,950	119,540,000
12/12/2021	16,750	-1.25 ▼	-7.46	18,000	16,750	16,750	1,570	26,297,500
10/12/2021	16,750	-1.25 ▼	-7.46	18,000	16,750	16,750	1,570	26,297,500
09/12/2021	18,000	-1.35 ▼	-7.50	19,350	20,700	18,000	11,660	209,880,000
08/12/2021	19,350	1.25 ▲	6.46	18,100	19,350	19,000	10,180	196,983,000
07/12/2021	18,100	1.15 ▲	6.35	16,950	18,100	17,500	9,220	166,882,000
06/12/2021	16,950	1.10 ▲	6.49	15,850	16,950	16,800	13,890	235,435,500
03/12/2021	15,850	1.00 ▲	6.31	14,850	15,850	15,750	10,310	163,413,500
02/12/2021	14,850	0.95 ▲	6.40	13,900	14,850	13,400	7,960	118,206,000
01/12/2021	13,900	-0.05 ▼	-0.36	13,950	14,000	13,400	1,100	15,290,000
30/11/2021	13,950	-0.05 ▼	-0.36	14,000	14,000	13,700	2,070	28,876,500
29/11/2021	14,000	-0.20 ▼	-1.43	14,000	14,150	13,150	3,490	48,860,000
26/11/2021	14,000	-0.45 ▼	-3.21	14,450	14,400	14,000	1,080	15,120,000
25/11/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,050	1,120	16,184,000
24/11/2021	14,500	0.05 ▲	0.34	14,450	14,650	14,000	1,460	21,170,000
23/11/2021	14,450	0.05 ▲	0.35	14,400	14,450	14,000	250	3,612,500
22/11/2021	14,400	0.40 ▲	2.78	14,000	14,500	13,800	3,570	51,408,000
19/11/2021	14,000	-0.85 ▼	-6.07	14,850	15,000	13,900	6,340	88,760,000
18/11/2021	14,850	-0.15 ▼	-1.01	15,000	15,000	14,500	3,280	48,708,000
17/11/2021	15,000	-0.30 ▼	-2.00	15,300	15,700	14,650	2,040	30,600,000
16/11/2021	15,300	-0.80 ▼	-5.23	16,100	16,900	15,300	5,550	84,915,000
15/11/2021	16,100	0.10 ▲	0.62	16,100	17,200	16,100	10,460	168,406,000
12/11/2021	16,100	1.05 ▲	6.52	15,050	16,100	15,500	7,210	116,081,000
11/11/2021	15,050	0.95 ▲	6.31	14,100	15,050	14,300	13,130	197,606,500
10/11/2021	14,100	0.30 ▲	2.13	13,800	14,150	13,750	7,450	105,045,000
09/11/2021	13,800	-0.15 ▼	-1.09	13,800	14,300	13,500	2,110	29,118,000
08/11/2021	13,800	0.10 ▲	0.72	13,700	14,000	13,100	2,190	30,222,000
06/11/2021	13,700	-0.40 ▼	-2.92	14,100	13,700	13,300	3,020	41,374,000
05/11/2021	13,700	-0.40 ▼	-2.92	14,100	13,700	13,300	3,020	41,374,000
04/11/2021	14,050	-0.10 ▼	-0.71	14,150	14,500	13,500	2,510	35,265,500
03/11/2021	14,050	-0.10 ▼	-0.71	14,150	14,500	13,500	2,510	35,265,500
02/11/2021	14,150	0.90 ▲	6.36	13,250	14,150	13,200	4,370	61,835,500
01/11/2021	13,250	0.85 ▲	6.42	12,400	13,250	13,200	7,880	104,410,000
29/10/2021	12,400	0.80 ▲	6.45	11,600	12,400	11,600	4,990	61,876,000
28/10/2021	11,600	0.20 ▲	1.72	11,400	11,600	11,400	870	10,092,000
27/10/2021	11,400	0.10 ▲	0.88	11,300	11,650	11,350	1,600	18,240,000
26/10/2021	11,300	-0.05 ▼	-0.44	11,350	11,500	11,300	390	4,407,000
25/10/2021	11,350	0.05 ▲	0.44	11,300	11,800	11,350	1,030	11,690,500
23/10/2021	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	890	10,057,000
22/10/2021	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	890	10,057,000
21/10/2021	11,400	-0.20 ▼	-1.75	11,400	11,400	11,200	310	3,534,000
20/10/2021	11,400	-0.10 ▼	-0.88	11,400	11,400	11,300	560	6,384,000
19/10/2021	11,400	0.10 ▲	0.88	11,400	11,500	11,300	340	3,876,000
18/10/2021	11,400	-0.25 ▼	-2.19	11,650	11,650	11,300	1,030	11,742,000
16/10/2021	11,650	-0.15 ▼	-1.29	11,800	11,700	11,600	180	2,097,000
15/10/2021	11,650	-0.15 ▼	-1.29	11,800	11,700	11,600	180	2,097,000
14/10/2021	11,800	-0.15 ▼	-1.27	11,800	11,800	11,650	30	354,000
13/10/2021	11,800	-0.25 ▼	-2.12	12,050	11,800	11,650	260	3,068,000
12/10/2021	12,050	0.50 ▲	4.15	11,550	12,050	11,300	1,060	12,773,000
11/10/2021	11,550	0.05 ▲	0.43	11,500	11,550	11,350	210	2,425,500
08/10/2021	11,500	0.30 ▲	2.61	11,200	11,500	11,400	110	1,265,000
07/10/2021	11,200	-0.30 ▼	-2.68	11,500	11,200	11,100	1,090	12,208,000
06/10/2021	11,500	-0.40 ▼	-3.48	11,900	11,800	11,100	2,650	30,475,000
05/10/2021	11,900	0.25 ▲	2.10	11,650	11,900	11,400	230	2,737,000
04/10/2021	11,650	0.05 ▲	0.43	11,600	12,100	11,400	1,040	12,116,000
01/10/2021	11,600	-0.45 ▼	-3.88	12,050	12,100	11,600	310	3,596,000
30/09/2021	12,050	0.10 ▲	0.83	11,950	12,100	11,600	1,060	12,773,000
29/09/2021	11,950	0.05 ▲	0.42	11,900	11,950	11,400	260	3,107,000
28/09/2021	11,900	0.15 ▲	1.26	11,750	11,900	11,200	780	9,282,000
27/09/2021	11,750	-0.35 ▼	-2.98	12,100	12,100	11,300	990	11,632,500
24/09/2021	12,100	-0.90 ▼	-7.44	13,000	13,100	12,100	4,270	51,667,000
23/09/2021	13,000	0.65 ▲	5.00	12,350	13,200	12,400	2,820	36,660,000
22/09/2021	12,350	0.45 ▲	3.64	11,900	12,700	12,300	4,470	55,204,500
21/09/2021	11,900	0.75 ▲	6.30	11,150	11,900	10,550	5,600	66,640,000
20/09/2021	11,150	0.20 ▲	1.79	10,950	11,150	10,950	4,630	51,624,500
17/09/2021	10,950	0.20 ▲	1.83	10,750	11,000	10,750	1,970	21,571,500
16/09/2021	10,750	0.05 ▲	0.47	10,700	10,800	10,600	2,650	28,487,500
15/09/2021	10,700	0.25 ▲	2.34	10,450	10,700	10,450	2,400	25,680,000
14/09/2021	10,450	0.05 ▲	0.48	10,400	10,450	10,200	1,260	13,167,000
13/09/2021	10,400	0.05 ▲	0.48	10,350	10,500	10,100	1,170	12,168,000
10/09/2021	10,350	0.25 ▲	2.42	10,100	10,450	10,100	1,670	17,284,500
09/09/2021	10,100	-0.30 ▼	-2.97	10,400	10,600	10,100	470	4,747,000
08/09/2021	10,400	0.20 ▲	1.92	10,200	10,400	10,400	110	1,144,000
07/09/2021	10,200	-0.20 ▼	-1.96	10,400	10,600	10,200	1,510	15,402,000
06/09/2021	10,400	0.20 ▲	1.92	10,200	10,400	10,050	880	9,152,000
05/09/2021	9,990	0.09 ▲	0.90	9,900	10,000	9,790	340	3,396,600
03/09/2021	10,000	0.10 ▲	1.00	9,900	10,000	9,790	360	3,600,000
01/09/2021	10,200	0.10 ▲	0.98	10,100	10,500	10,100	300	3,060,000
31/08/2021	10,100	0.20 ▲	1.98	9,900	10,100	10,000	550	5,555,000
30/08/2021	9,900	0.10 ▲	1.01	9,900	10,000	9,900	430	4,257,000
27/08/2021	9,900	0.00 ■■	0.00	9,900	9,900	9,900	30	297,000
26/08/2021	9,900	-0.10 ▼	-1.01	10,000	10,100	9,900	220	2,178,000
25/08/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	210	2,100,000
24/08/2021	10,100	-0.05 ▼	-0.50	10,150	10,200	10,000	350	3,535,000
23/08/2021	10,150	0.15 ▲	1.48	10,000	10,250	10,000	130	1,319,500
20/08/2021	10,000	-0.10 ▼	-1.00	10,000	10,200	9,850	320	3,200,000
19/08/2021	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	370	3,700,000
18/08/2021	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	140	1,414,000
17/08/2021	10,100	0.10 ▲	0.99	10,000	10,100	10,000	150	1,515,000
16/08/2021	10,000	-0.20 ▼	-2.00	10,000	10,200	9,700	300	3,000,000
13/08/2021	10,000	-0.32 ▼	-3.20	10,000	10,300	9,680	190	1,900,000
12/08/2021	10,000	0.09 ▲	0.90	9,910	10,200	9,920	200	2,000,000
11/08/2021	9,910	-0.34 ▼	-3.43	10,250	9,910	9,800	110	1,090,100
10/08/2021	10,250	0.05 ▲	0.49	10,200	10,250	10,000	110	1,127,500
09/08/2021	10,200	-0.40 ▼	-3.92	10,200	10,200	9,800	20	204,000
06/08/2021	10,200	0.21 ▲	2.06	9,990	10,200	9,990	170	1,734,000
05/08/2021	9,990	0.20 ▲	2.00	9,790	10,000	9,990	340	3,396,600
04/08/2021	9,790	-0.21 ▼	-2.15	10,000	9,790	9,790	10	97,900
03/08/2021	10,000	0.10 ▲	1.00	9,900	10,000	9,790	360	3,600,000
02/08/2021	9,900	-0.20 ▼	-2.02	10,100	9,900	9,800	80	792,000
30/07/2021	10,100	0.10 ▲	0.99	10,000	10,200	9,890	730	7,373,000
27/07/2021	10,000	0.20 ▲	2.00	9,800	10,150	10,000	20	200,000
26/07/2021	9,800	0.00 ■■	0.00	9,800	9,800	9,800	200	1,960,000
23/07/2021	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	70	686,000
21/07/2021	9,900	0.10 ▲	1.01	9,800	9,900	9,900	70	693,000
20/07/2021	9,800	-0.05 ▼	-0.51	9,800	10,050	9,500	270	2,646,000
19/07/2021	9,800	-0.20 ▼	-2.04	10,000	9,800	9,500	230	2,254,000
16/07/2021	10,000	-0.50 ▼	-5.00	10,500	10,450	10,000	190	1,900,000
14/07/2021	10,500	0.30 ▲	2.86	10,200	10,500	10,500	50	525,000
13/07/2021	10,200	0.40 ▲	3.92	9,800	10,400	9,800	300	3,060,000
12/07/2021	9,800	-0.60 ▼	-6.12	10,400	10,000	9,800	290	2,842,000
09/07/2021	10,400	-0.10 ▼	-0.96	10,500	10,550	10,300	50	520,000
08/07/2021	10,500	0.30 ▲	2.86	10,200	10,700	10,500	110	1,155,000
07/07/2021	10,200	0.60 ▲	5.88	10,200	10,800	10,200	250	2,550,000
06/07/2021	10,200	0.25 ▲	2.45	10,200	10,450	10,200	260	2,652,000
05/07/2021	10,200	-0.10 ▼	-0.98	10,300	10,700	10,150	750	7,650,000
02/07/2021	10,300	0.33 ▲	3.20	9,970	10,300	9,970	220	2,266,000
01/07/2021	9,970	-0.73 ▼	-7.32	10,700	11,300	9,960	1,310	13,060,700
30/06/2021	10,700	-0.30 ▼	-2.80	11,000	10,850	10,600	190	2,033,000
29/06/2021	11,000	-0.10 ▼	-0.91	11,100	11,000	11,000	110	1,210,000
28/06/2021	11,100	0.30 ▲	2.70	10,800	11,200	10,600	170	1,887,000
25/06/2021	10,800	-0.10 ▼	-0.93	10,900	10,800	10,700	620	6,696,000
24/06/2021	11,650	-0.15 ▼	-1.29	11,800	11,700	11,650	70	815,500
23/06/2021	11,800	-0.20 ▼	-1.69	12,000	11,900	11,800	390	4,602,000
22/06/2021	12,000	0.20 ▲	1.67	11,800	12,000	11,800	640	7,680,000
21/06/2021	11,800	0.20 ▲	1.69	11,600	11,800	11,650	1,200	14,160,000
18/06/2021	11,600	0.10 ▲	0.86	11,600	11,700	11,600	300	3,480,000
17/06/2021	11,600	0.60 ▲	5.17	11,000	11,750	10,900	1,650	19,140,000
16/06/2021	11,000	0.30 ▲	2.73	10,700	11,400	10,700	2,040	22,440,000
15/06/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,700	50	535,000
14/06/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	590	6,313,000
11/06/2021	11,000	0.15 ▲	1.36	10,850	11,000	10,700	1,000	11,000,000
10/06/2021	10,850	0.25 ▲	2.30	10,600	10,850	10,600	550	5,967,500
09/06/2021	10,600	-0.25 ▼	-2.36	10,850	11,000	10,600	440	4,664,000
08/06/2021	10,850	0.45 ▲	4.15	10,400	10,850	10,400	540	5,859,000
07/06/2021	10,400	-0.55 ▼	-5.29	10,950	10,950	10,400	280	2,912,000
04/06/2021	10,950	0.35 ▲	3.20	10,600	11,000	10,550	630	6,898,500
03/06/2021	10,600	-0.35 ▼	-3.30	10,950	11,000	10,600	1,760	18,656,000
02/06/2021	10,950	-0.25 ▼	-2.28	11,200	11,200	10,950	570	6,241,500
01/06/2021	11,200	0.10 ▲	0.89	11,100	11,200	11,200	10	112,000
31/05/2021	11,100	0.00 ■■	0.00	11,000	11,100	11,000	60	666,000
28/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	90	990,000
27/05/2021	11,200	0.20 ▲	1.79	11,000	11,300	11,200	140	1,568,000
26/05/2021	11,000	-0.30 ▼	-2.73	11,300	11,000	11,000	130	1,430,000
25/05/2021	11,300	0.20 ▲	1.77	11,100	11,300	11,000	220	2,486,000
24/05/2021	11,100	0.05 ▲	0.45	11,050	11,550	11,050	80	888,000
21/05/2021	11,050	-0.35 ▼	-3.17	11,400	11,050	11,050	10	110,500
19/05/2021	11,400	0.30 ▲	2.63	11,100	11,400	11,100	190	2,166,000
18/05/2021	11,100	-0.35 ▼	-3.15	11,450	11,100	11,000	130	1,443,000
17/05/2021	11,450	0.35 ▲	3.06	11,100	11,700	11,400	200	2,290,000
14/05/2021	11,100	-0.30 ▼	-2.70	11,400	11,450	11,100	220	2,442,000
13/05/2021	11,400	0.10 ▲	0.88	11,300	11,400	11,300	140	1,596,000
12/05/2021	11,300	0.10 ▲	0.88	11,300	11,400	11,300	160	1,808,000
11/05/2021	11,300	-0.15 ▼	-1.33	11,450	11,300	11,300	100	1,130,000
10/05/2021	11,450	0.45 ▲	3.93	11,000	11,450	11,000	160	1,832,000
07/05/2021	11,000	0.20 ▲	1.82	11,000	11,200	10,950	720	7,920,000
06/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,250	11,000	170	1,870,000
05/05/2021	11,200	-0.10 ▼	-0.89	11,300	11,450	11,200	830	9,296,000
04/05/2021	11,300	-0.05 ▼	-0.44	11,350	11,350	11,300	230	2,599,000
03/05/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,850	70	829,500
29/04/2021	11,350	-0.25 ▼	-2.20	11,600	11,750	11,350	120	1,362,000
28/04/2021	11,600	0.00 ■■	0.00	11,600	11,600	11,600	80	928,000
27/04/2021	11,600	0.20 ▲	1.72	11,400	11,700	11,250	260	3,016,000
26/04/2021	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	590	6,726,000
23/04/2021	11,800	-0.35 ▼	-2.97	12,150	11,800	11,400	170	2,006,000
22/04/2021	12,150	0.60 ▲	4.94	11,550	12,350	11,400	840	10,206,000
20/04/2021	11,550	-0.05 ▼	-0.43	11,550	11,550	11,500	110	1,270,500
19/04/2021	11,550	0.15 ▲	1.30	11,400	11,700	11,450	1,160	13,398,000
16/04/2021	11,400	-0.15 ▼	-1.32	11,400	11,400	11,150	410	4,674,000
15/04/2021	11,400	-0.45 ▼	-3.95	11,850	11,750	11,400	50	570,000
14/04/2021	11,850	-0.05 ▼	-0.42	11,900	11,900	11,300	910	10,783,500
13/04/2021	11,900	0.40 ▲	3.36	11,500	11,900	11,550	1,780	21,182,000
12/04/2021	11,500	0.20 ▲	1.74	11,300	11,600	11,300	1,160	13,340,000
09/04/2021	11,300	0.25 ▲	2.21	11,050	11,300	11,100	760	8,588,000
08/04/2021	11,050	0.15 ▲	1.36	10,900	11,300	11,050	200	2,210,000
07/04/2021	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	640	6,976,000
06/04/2021	11,300	0.45 ▲	3.98	10,850	11,500	11,300	100	1,130,000
05/04/2021	10,850	-0.25 ▼	-2.30	11,100	11,000	10,700	700	7,595,000
03/04/2021	11,850	0.75 ▲	6.33	11,100	11,200	10,850	70	829,500
02/04/2021	11,100	-0.25 ▼	-2.25	11,100	11,200	10,850	230	2,553,000
01/04/2021	11,100	0.20 ▲	1.80	10,900	11,300	10,800	950	10,545,000
31/03/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	320	3,488,000
30/03/2021	11,100	0.05 ▲	0.45	11,050	11,100	11,000	550	6,105,000
29/03/2021	11,050	0.05 ▲	0.45	11,000	11,200	11,000	270	2,983,500
26/03/2021	11,000	0.50 ▲	4.55	11,000	11,500	11,000	560	6,160,000
25/03/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	410	4,510,000
24/03/2021	11,000	-0.20 ▼	-1.82	11,200	11,300	10,950	710	7,810,000
23/03/2021	11,200	0.00 ■■	0.00	11,100	11,200	11,200	410	4,592,000
22/03/2021	11,100	-0.40 ▼	-3.60	11,500	11,300	11,100	1,200	13,320,000
19/03/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	100	1,150,000
18/03/2021	11,500	-0.20 ▼	-1.74	11,700	11,500	11,500	160	1,840,000
17/03/2021	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	460	5,382,000
16/03/2021	11,800	0.40 ▲	3.39	11,400	11,900	11,300	340	4,012,000
15/03/2021	11,400	-0.20 ▼	-1.75	11,600	11,600	11,400	300	3,420,000
12/03/2021	11,600	-0.20 ▼	-1.72	11,800	11,700	11,600	150	1,740,000
11/03/2021	11,800	0.50 ▲	4.24	11,300	11,800	11,400	550	6,490,000
10/03/2021	11,300	0.00 ■■	0.00	11,300	11,300	11,300	830	9,379,000
09/03/2021	11,300	0.30 ▲	2.65	11,000	11,400	10,850	940	10,622,000
08/03/2021	11,000	0.10 ▲	0.91	10,900	11,000	10,800	1,560	17,160,000
05/03/2021	10,900	0.05 ▲	0.46	10,850	11,000	10,500	780	8,502,000
04/03/2021	10,850	-0.30 ▼	-2.76	11,150	11,150	10,850	560	6,076,000
03/03/2021	11,150	-0.05 ▼	-0.45	11,200	11,150	11,000	260	2,899,000
02/03/2021	11,200	0.05 ▲	0.45	11,150	11,400	10,700	580	6,496,000
01/03/2021	11,150	-0.20 ▼	-1.79	11,350	11,200	10,900	360	4,014,000
26/02/2021	11,350	0.40 ▲	3.52	10,950	11,400	10,800	670	7,604,500
25/02/2021	10,950	-0.65 ▼	-5.94	11,600	11,600	10,950	240	2,628,000
24/02/2021	11,600	-0.10 ▼	-0.86	11,700	11,700	11,250	250	2,900,000
23/02/2021	11,700	0.30 ▲	2.56	11,400	11,700	11,100	130	1,521,000
22/02/2021	11,400	0.35 ▲	3.07	11,050	11,500	11,000	590	6,726,000
19/02/2021	11,050	-0.55 ▼	-4.98	11,600	11,600	11,050	250	2,762,500
17/02/2021	11,600	0.40 ▲	3.45	11,200	11,600	11,000	610	7,076,000
09/02/2021	11,200	0.10 ▲	0.89	11,100	11,200	10,900	50	560,000
08/02/2021	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
05/02/2021	11,100	0.00 ■■	0.00	11,100	11,100	11,100	230	2,553,000
04/01/2021	11,500	0.10 ▲	0.87	11,400	11,600	11,400	1,180	13,570,000
31/12/2020	11,400	0.40 ▲	3.51	11,000	11,400	10,700	1,580	18,012,000
30/12/2020	11,000	-0.25 ▼	-2.27	11,250	11,200	11,000	770	8,470,000
29/12/2020	11,250	0.00 ■■	0.00	11,250	11,450	10,900	178	2,002,500
28/12/2020	11,250	-0.10 ▼	-0.89	11,300	11,300	10,900	157	1,766,250
27/12/2020	11,300	0.40 ▲	3.54	10,900	11,400	10,800	324	3,661,200
25/12/2020	11,300	0.40 ▲	3.54	10,900	11,400	10,800	324	3,661,200
24/12/2020	10,900	-0.50 ▼	-4.59	11,400	11,450	10,900	331	3,607,900
23/12/2020	11,400	0.00 ■■	0.00	11,400	11,400	10,900	464	5,289,600
22/12/2020	11,400	0.00 ■■	0.00	11,400	11,500	10,900	898	10,237,200
21/12/2020	11,400	0.00 ■■	0.00	11,450	11,400	11,000	71	809,400
20/12/2020	11,450	0.10 ▲	0.87	11,350	11,500	11,400	64	732,800
18/12/2020	11,450	0.10 ▲	0.87	11,350	11,500	11,400	64	732,800
17/12/2020	11,350	-0.10 ▼	-0.88	11,400	11,500	11,050	146	1,657,100
16/12/2020	11,400	0.20 ▲	1.75	11,250	11,500	11,000	221	2,519,400
15/12/2020	11,250	0.30 ▲	2.67	11,000	11,400	11,000	272	3,060,000
14/12/2020	11,000	0.00 ■■	0.00	11,000	11,250	11,000	181	1,991,000
13/12/2020	11,000	-0.40 ▼	-3.64	11,350	11,050	11,000	71	781,000
11/12/2020	11,000	-0.40 ▼	-3.64	11,350	11,050	11,000	71	781,000
10/12/2020	11,350	0.40 ▲	3.52	11,000	11,350	10,850	174	1,974,900
09/12/2020	11,000	-0.20 ▼	-1.82	11,200	11,100	10,800	190	2,090,000
08/12/2020	11,200	0.20 ▲	1.79	11,000	11,500	11,000	483	5,409,600
07/12/2020	11,000	0.40 ▲	3.64	10,650	11,200	10,500	390	4,290,000
04/12/2020	11,200	0.00 ■■	0.00	11,150	11,200	11,000	130	1,456,000
03/12/2020	11,150	0.50 ▲	4.48	10,650	11,150	10,600	240	2,676,000
02/12/2020	10,650	0.10 ▲	0.94	10,600	11,100	10,600	322	3,429,300
01/12/2020	10,600	-0.40 ▼	-3.77	11,000	10,900	10,600	237	2,512,200
30/11/2020	11,000	0.20 ▲	1.82	10,800	11,150	10,900	3,940	43,340,000
27/11/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,500	2,760	29,808,000
26/11/2020	10,500	-0.15 ▼	-1.43	10,650	10,650	10,500	8,060	84,630,000
25/11/2020	10,650	-0.05 ▼	-0.47	10,700	10,700	10,550	960	10,224,000
24/11/2020	10,700	0.05 ▲	0.47	10,650	10,700	10,300	3,510	37,557,000
23/11/2020	10,650	0.30 ▲	2.82	10,350	10,700	10,300	2,710	28,861,500
20/11/2020	10,350	0.00 ■■	0.00	10,350	10,350	10,000	281	2,908,350
19/11/2020	10,350	0.40 ▲	3.86	10,000	10,350	10,000	260	2,691,000
18/11/2020	10,000	0.15 ▲	1.50	10,000	10,500	9,800	2,330	23,300,000
17/11/2020	10,000	-0.60 ▼	-6.00	10,550	10,400	9,820	781	7,810,000
16/11/2020	10,550	0.40 ▲	3.79	10,200	10,750	10,100	64	675,200
13/11/2020	10,200	-0.30 ▼	-2.94	10,450	10,400	10,100	13	132,600
12/11/2020	10,450	-0.10 ▼	-0.96	10,500	10,900	10,100	384	4,012,800
11/11/2020	10,500	0.00 ■■	0.00	10,500	11,000	10,300	34	357,000
10/11/2020	10,500	0.10 ▲	0.95	10,450	11,000	10,400	560	5,880,000
09/11/2020	10,450	0.00 ■■	0.00	10,450	10,950	10,450	38	397,100
06/11/2020	10,450	-0.80 ▼	-7.66	11,200	11,150	10,450	338	3,532,100
05/11/2020	11,200	0.40 ▲	3.57	10,800	11,200	11,200	1	11,200
04/11/2020	10,800	-0.10 ▼	-0.93	10,900	11,300	10,800	46	496,800
03/11/2020	10,900	0.10 ▲	0.92	10,850	10,900	10,350	11	119,900
02/11/2020	10,850	-0.80 ▼	-7.37	11,600	10,850	10,850	3	32,550
30/10/2020	11,600	0.50 ▲	4.31	11,100	11,600	11,600	9	104,400
29/10/2020	11,100	0.30 ▲	2.70	10,850	11,450	10,350	75	832,500
28/10/2020	10,850	0.40 ▲	3.69	10,500	11,000	10,300	159	1,725,150
27/10/2020	10,500	-0.10 ▼	-0.95	10,550	11,150	10,500	2	21,000
26/10/2020	10,550	-0.40 ▼	-3.79	11,000	10,550	10,550	5	52,750
23/10/2020	11,000	0.00 ■■	0.00	11,000	11,000	10,550	101	1,111,000
22/10/2020	11,000	0.40 ▲	3.64	10,650	11,050	10,650	18	198,000
21/10/2020	10,650	-0.40 ▼	-3.76	11,000	11,400	10,650	237	2,524,050
20/10/2020	11,000	-0.20 ▼	-1.82	11,150	11,000	10,650	749	8,239,000
19/10/2020	11,150	0.40 ▲	3.59	10,750	11,450	11,150	93	1,036,950
16/10/2020	10,750	-0.40 ▼	-3.72	11,200	11,650	10,750	52	559,000
15/10/2020	11,200	0.00 ■■	0.00	11,200	11,200	11,200	150	1,680,000
14/10/2020	11,200	0.00 ■■	0.00	11,150	11,450	10,700	39	436,800
13/10/2020	11,150	-0.50 ▼	-4.48	11,650	11,250	10,900	185	2,062,750
12/10/2020	11,650	0.70 ▲	6.01	11,000	11,650	11,650	10	116,500
09/10/2020	11,000	-0.40 ▼	-3.64	11,400	11,450	11,000	56	616,000
08/10/2020	11,400	0.10 ▲	0.88	11,300	11,450	11,250	216	2,462,400
07/10/2020	11,300	0.10 ▲	0.88	11,250	11,300	11,150	62	700,600
06/10/2020	11,250	0.20 ▲	1.78	11,050	11,350	11,200	1,567	17,628,750
05/10/2020	11,050	-0.40 ▼	-3.62	11,500	11,450	11,000	1,434	15,845,700
01/10/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,000	585	6,727,500
30/09/2020	11,500	-0.20 ▼	-1.74	11,700	11,700	11,050	895	10,292,500
29/09/2020	11,700	-0.10 ▼	-0.85	11,750	11,750	11,200	393	4,598,100
28/09/2020	11,750	-0.10 ▼	-0.85	11,800	11,900	11,250	41	481,750
25/09/2020	11,800	-0.10 ▼	-0.85	11,900	11,900	11,150	929	10,962,200
24/09/2020	11,900	0.60 ▲	5.04	11,350	11,900	11,350	338	4,022,200
23/09/2020	11,350	-0.60 ▼	-5.29	11,900	11,950	11,350	205	2,326,750
22/09/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,850	11	130,900
21/09/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,500	23	273,700
18/09/2020	11,900	0.00 ■■	0.00	11,950	11,950	11,500	110	1,309,000
17/09/2020	11,950	0.00 ■■	0.00	11,950	0	0	840	10,038,000
16/09/2020	11,950	0.00 ■■	0.00	11,950	12,000	11,400	465	5,556,750
15/09/2020	11,950	0.00 ■■	0.00	11,950	12,100	11,500	511	6,106,450
14/09/2020	11,950	-0.30 ▼	-2.51	12,200	12,250	11,500	867	10,360,650
11/09/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,450	749	9,137,800
10/09/2020	12,200	0.20 ▲	1.64	12,000	12,300	11,250	781	9,528,200
09/09/2020	12,000	0.25 ▲	2.08	11,750	12,000	10,950	18,550	222,600,000
08/09/2020	11,750	-0.10 ▼	-0.85	11,800	12,050	11,000	2,177	25,579,750
07/09/2020	11,800	0.20 ▲	1.69	11,600	11,950	11,800	142	1,675,600
04/09/2020	11,600	-0.90 ▼	-7.76	12,450	12,200	11,600	1,735	20,126,000
03/09/2020	12,450	-0.10 ▼	-0.80	12,500	12,500	11,650	1,719	21,401,550
01/09/2020	12,500	-0.40 ▼	-3.20	12,850	12,800	12,000	1,062	13,275,000
31/08/2020	12,850	-0.10 ▼	-0.78	12,900	13,150	12,000	421	5,409,850
28/08/2020	12,900	-0.90 ▼	-6.98	13,850	13,450	12,900	308	3,973,200
27/08/2020	13,850	0.30 ▲	2.17	13,550	13,850	13,850	36	498,600
26/08/2020	13,550	-0.20 ▼	-1.48	13,750	13,700	12,800	712	9,647,600
25/08/2020	13,750	-0.10 ▼	-0.73	13,850	13,750	13,000	649	8,923,750
24/08/2020	13,850	-0.10 ▼	-0.72	13,900	14,000	13,000	782	10,830,700
21/08/2020	13,900	0.40 ▲	2.88	13,500	13,950	12,600	648	9,007,200
20/08/2020	13,500	-0.50 ▼	-3.70	14,000	14,000	13,050	520	7,020,000
19/08/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	880	12,320,000
18/08/2020	14,000	-0.20 ▼	-1.43	14,200	14,200	13,250	73	1,022,000
17/08/2020	14,200	0.00 ■■	0.00	14,200	14,500	13,250	166	2,357,200
14/08/2020	14,200	0.30 ▲	2.11	13,950	14,800	13,000	175	2,485,000
13/08/2020	13,950	-1.00 ▼	-7.17	14,950	14,950	13,950	831	11,592,450
12/08/2020	14,950	0.80 ▲	5.35	14,150	15,100	14,200	1,413	21,124,350
11/08/2020	14,150	0.90 ▲	6.36	13,250	14,150	14,000	948	13,414,200
10/08/2020	13,250	0.90 ▲	6.79	12,400	13,250	12,600	731	9,685,750
07/08/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	159	1,971,600
06/08/2020	11,600	0.80 ▲	6.90	10,850	11,600	10,950	568	6,588,800
05/08/2020	10,850	0.70 ▲	6.45	10,150	10,850	10,000	736	7,985,600
04/08/2020	10,150	-0.80 ▼	-7.88	10,900	11,350	10,150	541	5,491,150
03/08/2020	10,900	0.30 ▲	2.75	10,600	10,900	9,860	338	3,684,200
31/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,860	103	1,091,800
30/07/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,950	36	381,600
29/07/2020	10,600	0.40 ▲	3.77	10,250	10,650	9,540	852	9,031,200
28/07/2020	10,250	-0.30 ▼	-2.93	10,500	10,300	9,770	146	1,496,500
27/07/2020	10,500	-0.20 ▼	-1.90	10,650	10,650	9,910	35	367,500
24/07/2020	10,650	-0.10 ▼	-0.94	10,750	10,750	10,000	186	1,980,900
23/07/2020	10,750	-0.30 ▼	-2.79	11,000	11,000	10,250	750	8,062,500
22/07/2020	11,000	-1.10 ▼	-10.00	12,050	12,050	11,000	161	1,771,000
21/07/2020	12,050	-0.90 ▼	-7.47	12,900	12,850	12,000	231	2,783,550
20/07/2020	12,900	-0.20 ▼	-1.55	13,100	12,900	12,350	2	25,800
17/07/2020	13,100	-0.20 ▼	-1.53	13,250	13,450	12,350	1,119	14,658,900
16/07/2020	13,250	-0.20 ▼	-1.51	13,450	13,450	13,150	8	106,000
15/07/2020	13,450	-0.40 ▼	-2.97	13,850	13,950	13,150	141	1,896,450
13/07/2020	13,850	-0.10 ▼	-0.72	13,900	14,300	13,300	75	1,038,750
09/07/2020	13,900	0.40 ▲	2.88	13,500	14,200	12,750	523	7,269,700
08/07/2020	13,500	0.00 ■■	0.00	13,500	14,100	13,500	25	337,500
07/07/2020	13,500	-0.30 ▼	-2.22	13,750	13,600	12,850	175	2,362,500
06/07/2020	13,750	-0.20 ▼	-1.45	13,950	13,850	13,000	75	1,031,250
03/07/2020	13,950	-0.10 ▼	-0.72	14,050	14,050	13,300	24	334,800
02/07/2020	14,050	-0.20 ▼	-1.42	14,250	14,200	13,400	99	1,390,950
01/07/2020	14,250	-0.20 ▼	-1.40	14,400	14,300	13,400	70	997,500
30/06/2020	14,400	-0.40 ▼	-2.78	14,800	14,400	13,800	366	5,270,400
29/06/2020	14,800	-0.20 ▼	-1.35	15,000	14,850	14,000	22	325,600
26/06/2020	15,000	0.15 ▲	1.00	14,850	15,000	13,850	5,390	80,850,000
25/06/2020	14,850	-0.20 ▼	-1.35	15,000	15,100	13,950	251	3,727,350
24/06/2020	15,000	-0.30 ▼	-2.00	15,250	15,250	14,250	187	2,805,000
23/06/2020	15,250	0.30 ▲	1.97	15,000	15,400	15,000	5	76,250
22/06/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,500	163	2,445,000
19/06/2020	15,000	-0.40 ▼	-2.67	15,350	15,200	14,400	69	1,035,000
18/06/2020	15,350	-0.20 ▼	-1.30	15,550	15,550	14,500	304	4,666,400
17/06/2020	15,550	0.55 ▲	3.54	15,000	15,900	14,150	310	4,820,500
16/06/2020	15,000	-0.90 ▼	-6.00	15,950	16,000	15,000	259	3,885,000
15/06/2020	15,950	0.80 ▲	5.02	15,200	16,200	15,000	21	334,950
12/06/2020	15,200	0.40 ▲	2.63	14,750	15,600	14,750	251	3,815,200
11/06/2020	14,750	-0.90 ▼	-6.10	15,700	15,550	14,750	1,206	17,788,500
10/06/2020	15,700	-0.10 ▼	-0.64	15,800	15,800	14,800	21	329,700
09/06/2020	15,800	-0.10 ▼	-0.63	15,900	16,000	15,300	2,160	34,128,000
08/06/2020	15,900	-0.40 ▼	-2.52	16,300	17,000	15,400	403	6,407,700
06/06/2020	16,300	-0.30 ▼	-1.84	16,600	17,000	15,500	170	2,771,000
05/06/2020	16,300	-0.30 ▼	-1.84	16,600	17,000	15,500	170	2,771,000
04/06/2020	16,600	0.00 ■■	0.00	16,600	17,000	16,100	185	3,071,000
03/06/2020	16,600	-0.90 ▼	-5.42	17,500	17,300	16,600	232	3,851,200
02/06/2020	17,500	0.30 ▲	1.71	17,250	18,100	17,100	488	8,540,000
01/06/2020	17,250	1.00 ▲	5.80	16,250	17,250	16,500	1,347	23,235,750
31/05/2020	16,250	1.10 ▲	6.77	15,200	16,250	15,200	1,749	28,421,250
29/05/2020	16,250	1.10 ▲	6.77	15,200	16,250	15,200	1,749	28,421,250
28/05/2020	15,200	-0.80 ▼	-5.26	16,000	16,000	15,000	191	2,903,200
27/05/2020	16,000	-1.10 ▼	-6.88	17,100	17,000	16,000	558	8,928,000
26/05/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,200	342	5,848,200
25/05/2020	17,100	-0.30 ▼	-1.75	17,400	17,350	16,200	105	1,795,500
24/05/2020	17,400	-0.60 ▼	-3.45	17,950	17,550	16,700	814	14,163,600
22/05/2020	17,400	-0.60 ▼	-3.45	17,950	17,550	16,700	814	14,163,600
21/05/2020	17,950	0.00 ■■	0.00	17,950	19,000	16,800	1,154	20,714,300
20/05/2020	17,950	0.00 ■■	0.00	17,950	19,000	16,800	54	969,300
19/05/2020	17,950	0.00 ■■	0.00	17,950	19,000	16,700	278	4,990,100
18/05/2020	17,950	-1.40 ▼	-7.80	19,300	20,450	17,950	359	6,444,050
17/05/2020	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	67	1,293,100
15/05/2020	19,300	-1.50 ▼	-7.77	20,750	19,300	19,300	67	1,293,100
14/05/2020	20,750	-1.60 ▼	-7.71	22,300	20,800	20,750	316	6,557,000
13/05/2020	22,300	-0.10 ▼	-0.45	22,450	23,800	20,900	1,035	23,080,500
12/05/2020	22,450	-1.70 ▼	-7.57	24,100	22,450	22,450	3	67,350
11/05/2020	24,100	1.30 ▲	5.39	22,800	24,100	21,250	33	795,300
10/05/2020	22,800	-1.70 ▼	-7.46	24,500	22,800	22,800	1	22,800
08/05/2020	22,800	-1.70 ▼	-7.46	24,500	22,800	22,800	1	22,800
07/05/2020	24,500	-1.00 ▼	-4.08	25,500	24,500	23,750	16	392,000
28/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	2	51,000
27/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	2	51,000
26/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	57	1,453,500
24/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	57	1,453,500
21/04/2020	25,500	0.50 ▲	1.96	25,000	25,500	25,500	82	2,091,000
20/04/2020	25,500	0.50 ▲	1.96	25,000	25,500	25,500	82	2,091,000
19/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,500	2	50,000
17/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,500	2	50,000
16/04/2020	25,000	1.00 ▲	4.00	24,000	25,000	25,000	135	3,375,000
15/04/2020	24,000	0.00 ■■	0.00	24,000	24,000	22,350	86	2,064,000
14/04/2020	24,000	0.00 ■■	0.00	24,000	24,000	22,350	55	1,320,000
13/04/2020	24,000	0.80 ▲	3.33	23,250	24,000	23,250	3	72,000
12/04/2020	24,000	0.80 ▲	3.33	23,250	24,000	23,250	3	72,000
10/04/2020	24,000	0.80 ▲	3.33	23,250	24,000	23,250	3	72,000
09/04/2020	23,250	-1.80 ▼	-7.74	25,000	23,250	23,250	17	395,250
08/04/2020	25,000	-0.40 ▼	-1.60	25,400	25,000	25,000	1	25,000
07/04/2020	25,400	1.40 ▲	5.51	24,000	25,400	25,400	1	25,400
06/04/2020	24,000	1.00 ▲	4.17	23,000	24,000	21,400	12	288,000
05/04/2020	24,000	1.00 ▲	4.17	23,000	24,000	21,400	12	288,000
03/04/2020	24,000	1.00 ▲	4.17	23,000	24,000	21,400	12	288,000
01/04/2020	23,000	-0.50 ▼	-2.17	23,500	23,000	23,000	1	23,000
31/03/2020	23,000	-0.50 ▼	-2.17	23,500	23,000	23,000	1	23,000
30/03/2020	23,500	1.50 ▲	6.38	22,000	23,500	22,000	6	141,000
27/03/2020	22,000	-0.20 ▼	-0.91	22,200	22,300	22,000	2	44,000
26/03/2020	22,000	-0.20 ▼	-0.91	22,200	22,300	22,000	2	44,000
25/03/2020	22,200	0.20 ▲	0.90	22,000	22,200	22,000	3	66,600
24/03/2020	22,000	0.10 ▲	0.45	21,900	22,000	22,000	1	22,000
23/03/2020	21,900	-0.10 ▼	-0.46	22,000	22,200	20,500	5	109,500
22/03/2020	22,000	-0.20 ▼	-0.91	22,200	23,750	20,650	4	88,000
20/03/2020	22,000	-0.20 ▼	-0.91	22,200	23,750	20,650	4	88,000
19/03/2020	22,200	1.20 ▲	5.41	21,050	22,200	20,000	2	44,400
18/03/2020	21,050	1.40 ▲	6.65	19,700	21,050	19,800	9	189,450
17/03/2020	19,700	0.00 ■■	0.00	19,700	20,500	18,350	13	256,100
16/03/2020	19,700	0.10 ▲	0.51	19,700	19,800	19,700	320	6,304,000
13/03/2020	19,700	-0.70 ▼	-3.55	19,700	19,700	19,000	20	394,000
12/03/2020	19,700	1.20 ▲	6.09	18,500	19,700	18,000	250	4,925,000
11/03/2020	18,500	1.00 ▲	5.41	17,500	18,500	16,300	910	16,835,000
10/03/2020	17,500	1.00 ▲	5.71	16,500	17,500	16,400	9	157,500
09/03/2020	16,500	1.00 ▲	6.06	15,500	16,500	15,600	2	33,000
07/03/2020	15,500	0.10 ▲	0.65	15,400	15,500	15,500	1	15,500
06/03/2020	15,500	0.10 ▲	0.65	15,400	15,500	15,500	1	15,500
05/03/2020	15,400	-0.20 ▼	-1.30	15,600	16,100	14,550	121	1,863,400
04/03/2020	15,600	-1.20 ▼	-7.69	16,750	15,700	15,600	19	296,400
03/03/2020	16,750	-1.30 ▼	-7.76	18,000	16,800	16,750	62	1,038,500
02/03/2020	18,000	0.10 ▲	0.56	17,900	18,000	18,000	1	18,000
28/02/2020	17,900	-1.10 ▼	-6.15	19,000	20,000	17,800	3	53,700
27/02/2020	19,000	0.50 ▲	2.63	18,500	19,000	19,000	1	19,000
26/02/2020	18,500	1.00 ▲	5.41	17,500	18,500	18,000	2	37,000
25/02/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,500	1	17,500
24/02/2020	17,000	0.50 ▲	2.94	16,500	17,000	17,000	1	17,000
21/02/2020	16,500	1.00 ▲	6.06	15,500	16,500	16,000	6	99,000
20/02/2020	15,500	-0.70 ▼	-4.52	16,200	15,550	15,500	460	7,130,000
19/02/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1	16,200
18/02/2020	16,200	0.20 ▲	1.23	16,000	16,200	16,200	1	16,200
17/02/2020	16,000	-0.60 ▼	-3.75	16,600	16,600	15,700	206	3,296,000
15/02/2020	16,600	0.20 ▲	1.20	16,400	16,600	15,400	251	4,166,600
14/02/2020	16,600	0.20 ▲	1.20	16,400	16,600	15,400	251	4,166,600
13/02/2020	16,400	-0.60 ▼	-3.66	17,000	16,400	16,400	1	16,400
12/02/2020	17,000	0.80 ▲	4.71	16,200	17,000	15,100	117	1,989,000
11/02/2020	16,200	-0.70 ▼	-4.32	16,850	18,000	16,200	13	210,600
10/02/2020	16,850	0.00 ■■	0.00	16,850	16,850	16,200	2	33,700
09/02/2020	16,850	-1.30 ▼	-7.72	18,100	16,850	16,850	8	134,800
07/02/2020	16,850	-1.30 ▼	-7.72	18,100	16,850	16,850	8	134,800
06/02/2020	18,100	1.00 ▲	5.52	17,100	18,100	15,950	2	36,200
05/02/2020	18,100	1.00 ▲	5.52	17,100	18,100	15,950	2	36,200
04/02/2020	17,100	-1.10 ▼	-6.43	18,150	17,200	17,100	20	342,000
30/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
29/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
28/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
27/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
26/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
24/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
23/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
22/01/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
15/01/2020	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	20	340,000
14/01/2020	17,500	-1.10 ▼	-6.29	18,600	17,500	17,500	10	175,000
13/01/2020	18,600	-1.40 ▼	-7.53	20,000	18,600	18,600	1	18,600
02/01/2020	20,000	-1.50 ▼	-7.50	21,500	20,000	20,000	3	60,000
13/12/2019	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1	21,500
22/11/2019	21,500	1.30 ▲	6.05	20,200	21,500	20,200	200	4,300,000
18/11/2019	20,200	0.00 ■■	0.00	20,200	20,200	20,200	1	20,200
05/11/2019	20,200	0.10 ▲	0.50	20,100	20,200	20,000	98	1,979,600
04/11/2019	20,100	0.00 ■■	0.00	20,100	20,200	20,100	18	361,800
01/11/2019	20,100	0.00 ■■	0.00	20,100	20,100	20,100	98	1,969,800
31/10/2019	20,100	-0.70 ▼	-3.48	20,800	20,100	20,000	1,144	22,994,400
04/10/2019	20,800	1.20 ▲	5.77	19,600	20,800	20,800	1	20,800
01/10/2019	19,600	-1.40 ▼	-7.14	21,000	19,600	19,600	1	19,600
30/09/2019	21,000	-1.60 ▼	-7.62	22,550	21,000	21,000	1	21,000
24/09/2019	22,550	-1.70 ▼	-7.54	24,200	22,550	22,550	1	22,550
28/08/2019	24,200	-1.80 ▼	-7.44	26,000	24,200	24,200	5	121,000
15/08/2019	26,000	1.50 ▲	5.77	24,500	26,000	23,000	31	806,000
18/07/2019	24,500	1.50 ▲	6.12	23,000	24,500	21,600	6	147,000
17/07/2019	23,000	1.10 ▲	4.78	21,900	23,000	23,000	1	23,000
16/07/2019	21,900	0.30 ▲	1.37	21,550	21,900	21,900	1	21,900
12/07/2019	21,550	1.40 ▲	6.50	20,150	21,550	21,550	1	21,550
11/07/2019	20,150	1.30 ▲	6.45	18,850	20,150	20,150	1	20,150
10/07/2019	18,850	1.20 ▲	6.37	17,650	18,850	18,850	82	1,545,700
09/07/2019	17,650	-0.90 ▼	-5.10	18,500	19,750	17,650	181	3,194,650
08/07/2019	18,500	-1.00 ▼	-5.41	19,500	19,000	18,500	2	37,000
05/07/2019	19,500	1.30 ▲	6.67	18,250	19,500	19,000	6	117,000
04/07/2019	18,250	1.20 ▲	6.58	17,100	18,250	18,250	1	18,250
03/07/2019	17,100	1.10 ▲	6.43	16,000	17,100	14,950	5	85,500
02/07/2019	16,000	-0.40 ▼	-2.50	16,450	16,000	16,000	1	16,000
01/07/2019	16,450	-1.10 ▼	-6.69	17,550	16,450	16,450	1	16,450
28/06/2019	17,550	-0.50 ▼	-2.85	18,050	17,550	17,550	1	17,550
27/06/2019	18,050	-0.40 ▼	-2.22	18,450	18,050	18,050	1	18,050
26/06/2019	18,450	1.20 ▲	6.50	17,250	18,450	16,550	2	36,900
25/06/2019	17,250	-1.30 ▼	-7.54	18,500	17,250	17,250	1	17,250
24/06/2019	18,500	0.00 ■■	0.00	18,500	19,050	17,250	19	351,500
21/06/2019	18,500	-0.40 ▼	-2.16	18,900	18,500	17,600	22	407,000
20/06/2019	18,500	-0.40 ▼	-2.16	18,900	18,500	17,600	22	407,000
19/06/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,900	1	18,900
18/06/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,900	1	18,900
17/06/2019	18,500	-1.00 ▼	-5.41	19,500	19,600	18,150	3	55,500
05/06/2019	20,000	-0.40 ▼	-2.00	20,350	21,000	20,000	60	1,200,000
04/06/2019	20,000	-0.40 ▼	-2.00	20,350	21,000	20,000	60	1,200,000
31/05/2019	20,350	1.30 ▲	6.39	19,050	20,350	20,350	1	20,350
30/05/2019	20,350	1.30 ▲	6.39	19,050	20,350	20,350	1	20,350
29/05/2019	19,050	-0.80 ▼	-4.20	19,800	20,000	19,050	2	38,100
28/05/2019	19,050	-0.80 ▼	-4.20	19,800	20,000	19,050	2	38,100
27/05/2019	19,800	-1.30 ▼	-6.57	21,100	19,800	19,800	1	19,800
23/05/2019	21,100	0.20 ▲	0.95	20,900	21,100	21,050	6	126,600
22/05/2019	21,100	0.20 ▲	0.95	20,900	21,100	21,050	6	126,600
21/05/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,900	1	20,900
17/05/2019	20,900	-1.60 ▼	-7.66	22,450	20,900	20,900	28	585,200
16/05/2019	20,900	-1.60 ▼	-7.66	22,450	20,900	20,900	28	585,200
13/05/2019	22,450	1.50 ▲	6.68	21,000	22,450	22,450	2	44,900
12/05/2019	22,450	1.50 ▲	6.68	21,000	22,450	22,450	2	44,900
10/05/2019	22,450	1.50 ▲	6.68	21,000	22,450	22,450	2	44,900
07/05/2019	21,000	-0.80 ▼	-3.81	21,800	21,000	21,000	1	21,000
06/05/2019	21,000	-0.80 ▼	-3.81	21,800	21,000	21,000	1	21,000
02/05/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
01/05/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
30/04/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
29/04/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
28/04/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
26/04/2019	21,800	-1.10 ▼	-5.05	22,900	21,800	21,800	29	632,200
25/04/2019	22,900	-0.10 ▼	-0.44	23,000	22,900	21,400	151	3,457,900
24/04/2019	23,000	-1.30 ▼	-5.65	24,300	23,000	23,000	1	23,000
23/04/2019	24,300	-1.80 ▼	-7.41	26,100	24,300	24,300	1	24,300
22/04/2019	24,300	-1.80 ▼	-7.41	26,100	24,300	24,300	1	24,300
21/04/2019	26,100	1.60 ▲	6.13	24,500	26,100	24,000	81	2,114,100
19/04/2019	26,100	1.60 ▲	6.13	24,500	26,100	24,000	81	2,114,100
18/04/2019	24,500	0.40 ▲	1.63	24,100	24,500	24,500	1	24,500
17/04/2019	24,100	0.10 ▲	0.41	24,000	24,100	23,900	5	120,500
16/04/2019	24,000	1.60 ▲	6.67	22,450	24,000	23,700	2	48,000
15/04/2019	22,450	1.50 ▲	6.68	21,000	22,450	22,450	1	22,450
12/04/2019	22,450	1.50 ▲	6.68	21,000	22,450	22,450	1	22,450
10/04/2019	23,250	-1.75 ▼	-7.53	25,000	25,000	23,250	830	19,297,500
05/04/2019	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1	21,000
04/04/2019	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1	21,000
03/04/2019	21,000	0.00 ■■	0.00	21,000	21,000	21,000	47	987,000
02/04/2019	21,000	0.00 ■■	0.00	21,000	21,000	20,800	3	63,000
01/04/2019	21,000	0.00 ■■	0.00	21,000	21,000	20,800	3	63,000
28/03/2019	21,000	0.80 ▲	3.81	20,200	21,000	21,000	1	21,000
27/03/2019	20,200	-0.10 ▼	-0.50	20,250	20,200	20,200	1	20,200
26/03/2019	20,250	-1.30 ▼	-6.42	21,500	20,250	20,250	1	20,250
25/03/2019	24,550	-0.95 ▼	-3.87	25,500	27,250	24,550	20	491,000
22/03/2019	21,500	1.10 ▲	5.12	20,450	21,850	21,500	6	129,000
21/03/2019	20,450	-0.20 ▼	-0.98	20,600	22,000	20,450	6	122,700
19/03/2019	20,600	-0.90 ▼	-4.37	21,500	23,000	20,600	16	329,600
18/03/2019	21,500	-0.70 ▼	-3.26	22,200	21,500	21,500	10	215,000
16/03/2019	24,400	0.60 ▲	2.46	22,200	0	0	20	488,000
15/03/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,800	10	238,000
14/03/2019	22,200	0.20 ▲	0.90	22,000	23,500	22,200	179	3,973,800
12/03/2019	22,000	-0.50 ▼	-2.27	22,500	22,000	22,000	1	22,000
11/03/2019	22,500	-0.10 ▼	-0.44	22,550	23,550	22,500	12	270,000
10/03/2019	23,250	-1.75 ▼	-7.53	22,550	0	0	830	19,297,500
06/03/2019	22,550	1.50 ▲	6.65	21,100	22,550	22,550	2	45,100
05/03/2019	21,100	0.40 ▲	1.90	20,700	21,100	21,100	2	42,200
04/03/2019	20,700	-1.30 ▼	-6.28	22,000	20,700	20,700	6	124,200
03/03/2019	25,000	-1.25 ▼	-5.00	26,250	0	0	10	250,000
27/02/2019	22,000	1.00 ▲	4.55	21,000	22,000	19,550	144	3,168,000
26/02/2019	21,000	-0.10 ▼	-0.48	21,050	22,500	21,000	6	126,000
25/02/2019	24,550	-0.95 ▼	-3.87	25,500	27,250	24,550	20	491,000
22/02/2019	21,050	0.10 ▲	0.48	21,000	22,450	21,050	2	42,100
18/02/2019	21,000	-1.00 ▼	-4.76	22,000	23,500	20,800	13	273,000
16/02/2019	24,400	0.60 ▲	2.46	23,200	22,000	22,000	20	488,000
15/02/2019	22,000	-1.20 ▼	-5.45	23,200	22,000	22,000	9	198,000
14/02/2019	23,200	-1.60 ▼	-6.90	24,800	23,300	23,200	10	232,000
13/02/2019	24,800	0.60 ▲	2.42	24,200	24,800	24,800	1	24,800
30/01/2019	24,200	0.50 ▲	2.07	23,700	24,200	24,200	6	145,200
26/01/2019	26,250	0.75 ▲	2.86	25,450	23,700	23,700	410	10,762,500
25/01/2019	23,700	-1.80 ▼	-7.59	25,450	23,700	23,700	30	711,000
24/01/2019	25,450	0.40 ▲	1.57	25,000	25,450	25,450	1,000	25,450,000
22/01/2019	25,000	0.60 ▲	2.40	24,400	25,000	22,700	30,000	750,000,000
16/01/2019	24,400	0.60 ▲	2.46	23,800	24,400	24,000	20	488,000
15/01/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,800	10	238,000
14/01/2019	23,800	0.55 ▲	2.31	23,250	23,800	23,800	50	1,190,000
10/01/2019	23,250	-1.75 ▼	-7.53	25,000	25,000	23,250	830	19,297,500
03/01/2019	25,000	-1.25 ▼	-5.00	26,250	25,000	25,000	10	250,000
26/12/2018	26,250	1.70 ▲	6.48	24,550	26,250	26,250	410	10,762,500
25/12/2018	24,550	-0.95 ▼	-3.87	25,500	27,250	24,550	20	491,000
21/12/2018	25,500	-1.25 ▼	-4.90	26,750	28,000	25,500	40	1,020,000
19/12/2018	26,750	-1.40 ▼	-5.23	28,150	26,750	26,750	10	267,500
07/12/2018	28,150	0.90 ▲	3.20	27,250	28,150	28,150	10	281,500
05/12/2018	27,250	1.75 ▲	6.42	25,500	27,250	27,200	110	2,997,500
20/11/2018	25,500	-1.30 ▼	-5.10	26,800	25,500	25,500	10	255,000
13/11/2018	26,800	0.70 ▲	2.61	26,100	26,800	26,800	90	2,412,000
09/11/2018	26,100	-0.85 ▼	-3.26	26,950	26,100	26,100	200	5,220,000
07/11/2018	26,950	-0.05 ▼	-0.19	27,000	26,950	26,950	120	3,234,000
05/11/2018	27,000	0.95 ▲	3.52	26,050	27,000	26,100	4,580	123,660,000
02/11/2018	26,050	-0.70 ▼	-2.69	26,750	26,050	26,050	100	2,605,000
25/10/2018	26,750	0.05 ▲	0.19	26,700	28,100	26,700	4,120	110,210,000
22/10/2018	26,700	-1.10 ▼	-4.12	27,800	29,600	26,700	9,600	256,320,000
19/10/2018	27,800	-1.30 ▼	-4.68	29,100	30,800	27,800	70	1,946,000
18/10/2018	29,100	1.10 ▲	3.78	28,000	29,100	27,950	4,020	116,982,000
17/10/2018	28,000	0.30 ▲	1.07	27,700	28,000	28,000	2,700	75,600,000
16/10/2018	27,650	1.15 ▲	4.16	26,500	27,800	26,500	13,200	364,980,000
11/10/2018	26,500	-0.10 ▼	-0.38	26,600	27,900	26,500	3,150	83,475,000
10/10/2018	26,600	-0.15 ▼	-0.56	26,750	28,000	26,600	9,420	250,572,000
09/10/2018	26,750	0.20 ▲	0.75	26,550	28,000	26,650	14,150	378,512,500
05/10/2018	26,550	-0.60 ▼	-2.26	27,150	27,200	26,550	3,200	84,960,000
03/10/2018	27,150	-0.05 ▼	-0.18	27,200	28,200	27,150	14,570	395,575,500
02/10/2018	27,150	-0.05 ▼	-0.18	27,200	28,200	27,150	14,570	395,575,500
01/10/2018	27,200	-0.10 ▼	-0.37	27,300	28,500	27,100	16,680	453,696,000
28/09/2018	27,300	0.05 ▲	0.18	27,250	28,500	26,850	9,410	256,893,000
27/09/2018	27,250	0.05 ▲	0.18	27,200	28,000	27,100	6,900	188,025,000
26/09/2018	27,200	-0.30 ▼	-1.10	27,500	29,000	26,950	7,940	215,968,000
25/09/2018	27,500	-0.05 ▼	-0.18	27,550	29,250	27,150	14,360	394,900,000
24/09/2018	27,550	-0.05 ▼	-0.18	27,600	29,300	27,450	16,310	449,340,500
21/09/2018	27,600	-0.75 ▼	-2.72	28,350	28,800	27,250	26,620	734,712,000
20/09/2018	28,350	1.30 ▲	4.59	27,050	28,350	27,600	2,900	82,215,000
19/09/2018	27,050	0.05 ▲	0.18	27,000	28,850	26,950	28,150	761,457,500
17/09/2018	27,000	-0.50 ▼	-1.85	27,500	29,400	26,650	17,480	471,960,000
14/09/2018	27,500	0.75 ▲	2.73	26,750	27,500	27,500	3,780	103,950,000
13/09/2018	26,750	-0.30 ▼	-1.12	27,050	27,700	26,700	6,410	171,467,500
12/09/2018	27,050	-0.95 ▼	-3.51	28,000	27,050	27,050	200	5,410,000
11/09/2018	28,000	-0.45 ▼	-1.61	28,000	28,500	27,300	7,980	223,440,000
10/09/2018	28,000	-1.00 ▼	-3.57	29,000	29,450	27,200	10,000	280,000,000
07/09/2018	29,000	1.30 ▲	4.48	27,700	29,000	27,700	60	1,740,000
06/09/2018	27,700	-1.55 ▼	-5.60	29,250	29,100	27,550	2,740	75,898,000
05/09/2018	29,250	1.45 ▲	4.96	27,800	29,500	27,400	15,920	465,660,000
04/09/2018	27,800	0.20 ▲	0.72	27,600	29,300	26,800	16,720	464,816,000
03/09/2018	27,600	0.10 ▲	0.36	27,500	29,400	26,900	17,170	473,892,000
31/08/2018	27,600	0.10 ▲	0.36	27,500	29,400	26,900	17,170	473,892,000
30/08/2018	27,500	0.45 ▲	1.64	27,050	27,500	27,500	140	3,850,000
29/08/2018	27,050	0.05 ▲	0.18	27,000	28,850	26,900	7,210	195,030,500
28/08/2018	27,000	1.65 ▲	6.11	27,000	28,700	26,650	5,260	142,020,000
27/08/2018	27,000	0.20 ▲	0.74	26,800	28,650	26,950	4,320	116,640,000
24/08/2018	26,800	0.10 ▲	0.37	26,700	26,800	26,800	1,050	28,140,000
23/08/2018	26,700	-0.35 ▼	-1.31	27,050	26,700	26,650	1,000	26,700,000
22/08/2018	27,050	-0.95 ▼	-3.51	28,000	27,200	27,050	110	2,975,500
21/08/2018	27,050	-0.95 ▼	-3.51	28,000	27,200	27,050	110	2,975,500
20/08/2018	28,000	1.65 ▲	5.89	26,350	28,000	28,000	10	280,000
19/08/2018	26,350	-0.15 ▼	-0.57	26,500	28,150	26,350	2,100	55,335,000
17/08/2018	26,350	-0.15 ▼	-0.57	26,500	28,150	26,350	2,100	55,335,000
16/08/2018	26,500	-0.20 ▼	-0.75	26,700	26,800	26,500	2,970	78,705,000
15/08/2018	26,700	0.20 ▲	0.75	26,500	26,700	26,700	10	267,000
14/08/2018	26,700	0.20 ▲	0.75	26,500	26,700	26,700	10	267,000
13/08/2018	26,500	-0.25 ▼	-0.94	26,750	26,900	26,500	2,240	59,360,000
10/08/2018	26,750	0.40 ▲	1.50	26,350	28,150	26,300	5,450	145,787,500
09/08/2018	26,350	0.00 ■■	0.00	26,350	26,350	26,350	10	263,500
08/08/2018	26,350	0.30 ▲	1.14	26,050	27,850	25,950	1,610	42,423,500
07/08/2018	26,050	0.40 ▲	1.54	25,650	27,400	26,050	160	4,168,000
06/08/2018	25,650	-0.70 ▼	-2.73	26,350	26,400	25,650	600	15,390,000
03/08/2018	26,350	0.10 ▲	0.38	26,250	28,050	26,350	2,800	73,780,000
02/08/2018	26,250	0.15 ▲	0.57	26,100	27,900	26,250	900	23,625,000
01/08/2018	26,250	0.15 ▲	0.57	26,100	27,900	26,250	900	23,625,000
31/07/2018	26,100	0.05 ▲	0.19	26,050	26,100	26,100	250	6,525,000
30/07/2018	26,050	0.05 ▲	0.19	26,000	26,050	26,050	430	11,201,500
28/07/2018	26,000	0.20 ▲	0.77	25,800	27,300	26,000	9,280	241,280,000
27/07/2018	26,000	0.20 ▲	0.77	25,800	27,300	26,000	9,280	241,280,000
26/07/2018	25,800	0.15 ▲	0.58	25,650	27,400	25,300	1,700	43,860,000
25/07/2018	25,650	0.35 ▲	1.36	25,300	27,050	25,500	20,060	514,539,000
24/07/2018	25,300	-0.30 ▼	-1.19	25,600	27,000	25,300	2,450	61,985,000
23/07/2018	25,600	0.30 ▲	1.17	25,300	27,000	25,600	200	5,120,000
22/07/2018	25,300	0.25 ▲	0.99	25,050	26,800	25,300	11,710	296,263,000
20/07/2018	25,300	0.25 ▲	0.99	25,050	26,800	25,300	11,710	296,263,000
19/07/2018	25,050	-0.05 ▼	-0.20	25,100	26,800	25,000	4,630	115,981,500
18/07/2018	25,100	0.60 ▲	2.39	24,500	26,200	25,100	6,190	155,369,000
17/07/2018	24,500	-0.05 ▼	-0.20	24,550	26,250	24,500	57,360	1,405,320,000
16/07/2018	24,550	0.35 ▲	1.43	24,200	25,850	24,550	1,420	34,861,000
15/07/2018	24,200	-0.35 ▼	-1.45	24,550	26,250	24,200	41,280	998,976,000
13/07/2018	24,200	-0.35 ▼	-1.45	24,550	26,250	24,200	41,280	998,976,000
12/07/2018	24,550	0.45 ▲	1.83	24,100	25,750	24,550	110	2,700,500
11/07/2018	24,100	-1.70 ▼	-7.05	25,800	26,200	24,100	45,180	1,088,838,000
10/07/2018	25,800	-0.40 ▼	-1.55	26,200	26,300	25,800	19,220	495,876,000
09/07/2018	26,200	1.10 ▲	4.20	25,100	26,500	25,100	23,580	617,796,000
08/07/2018	25,100	1.20 ▲	4.78	25,100	26,550	24,050	42,370	1,063,487,000
06/07/2018	25,100	1.20 ▲	4.78	25,100	26,550	24,050	42,370	1,063,487,000
05/07/2018	25,100	1.60 ▲	6.37	23,500	25,100	24,900	3,500	87,850,000
04/07/2018	23,500	-0.85 ▼	-3.62	24,350	26,050	23,500	28,840	677,740,000
03/07/2018	24,350	0.25 ▲	1.03	24,100	25,750	24,100	8,200	199,670,000
02/07/2018	24,100	-0.65 ▼	-2.70	24,750	26,400	24,100	17,980	433,318,000
29/06/2018	24,750	0.15 ▲	0.61	24,600	0	0	24,800	613,800,000
28/06/2018	24,600	-0.50 ▼	-2.03	25,100	26,800	24,150	23,270	572,442,000
27/06/2018	25,100	0.20 ▲	0.80	24,900	26,500	23,700	28,540	716,354,000
26/06/2018	24,900	0.80 ▲	3.21	24,100	25,750	24,800	23,180	577,182,000
25/06/2018	24,100	-0.25 ▼	-1.04	24,350	26,000	24,000	10,790	260,039,000
22/06/2018	24,350	-0.65 ▼	-2.67	25,000	26,600	24,350	22,060	537,161,000
21/06/2018	25,000	-0.05 ▼	-0.20	25,000	25,000	24,950	23,240	581,000,000
20/06/2018	25,000	0.15 ▲	0.60	24,850	25,000	24,800	16,340	408,500,000
19/06/2018	24,850	0.65 ▲	2.62	24,200	25,850	23,450	43,680	1,085,448,000
18/06/2018	24,200	0.10 ▲	0.41	24,100	25,000	24,100	21,720	525,624,000
16/06/2018	24,100	-0.65 ▼	-2.70	24,750	25,400	23,500	44,320	1,068,112,000
15/06/2018	24,100	-0.65 ▼	-2.70	24,750	25,400	23,500	44,320	1,068,112,000
14/06/2018	24,750	0.25 ▲	1.01	24,500	24,950	24,750	4,940	122,265,000
13/06/2018	24,500	0.05 ▲	0.20	24,500	25,000	23,700	25,270	619,115,000
12/06/2018	24,500	-0.50 ▼	-2.04	25,000	26,500	24,500	41,160	1,008,420,000
11/06/2018	25,000	0.50 ▲	2.00	24,500	25,250	24,500	5,670	141,750,000
10/06/2018	24,500	0.10 ▲	0.41	24,400	25,700	24,500	17,970	440,265,000
08/06/2018	24,500	0.10 ▲	0.41	24,400	25,700	24,500	17,970	440,265,000
07/06/2018	24,400	-0.60 ▼	-2.46	25,000	25,000	24,400	10,600	258,640,000
06/06/2018	25,000	0.80 ▲	3.20	24,200	25,850	24,200	29,920	748,000,000
05/06/2018	24,200	0.10 ▲	0.41	24,100	25,750	24,050	25,370	613,954,000
04/06/2018	24,100	-0.85 ▼	-3.53	24,950	24,100	24,000	17,810	429,221,000
02/06/2018	24,950	-0.05 ▼	-0.20	25,000	25,000	23,750	4,340	108,283,000
01/06/2018	24,950	-0.05 ▼	-0.20	25,000	25,000	23,750	4,340	108,283,000
31/05/2018	25,000	1.40 ▲	5.60	23,600	25,000	24,000	24,520	613,000,000
30/05/2018	23,600	-0.20 ▼	-0.85	23,800	23,800	23,600	5,120	120,832,000
29/05/2018	23,800	-0.20 ▼	-0.84	24,000	25,650	23,000	9,170	218,246,000
28/05/2018	24,000	-0.80 ▼	-3.33	24,800	25,000	24,000	52,240	1,253,760,000
27/05/2018	24,800	0.75 ▲	3.02	24,050	25,650	24,000	36,100	895,280,000
25/05/2018	24,800	0.75 ▲	3.02	24,050	25,650	24,000	36,100	895,280,000
24/05/2018	24,050	-0.05 ▼	-0.21	24,100	25,750	23,700	8,000	192,400,000
23/05/2018	24,100	0.35 ▲	1.45	23,750	25,400	24,000	12,290	296,189,000
22/05/2018	23,750	0.25 ▲	1.05	23,750	25,400	23,650	14,410	342,237,500
21/05/2018	23,750	-0.75 ▼	-3.16	24,500	26,000	23,750	11,190	265,762,500
17/05/2018	24,500	-0.90 ▼	-3.67	25,400	26,000	24,150	9,940	243,530,000
16/05/2018	25,400	-1.60 ▼	-6.30	25,400	25,400	23,800	45,360	1,152,144,000
15/05/2018	25,400	1.65 ▲	6.50	23,750	25,400	23,500	7,740	196,596,000
14/05/2018	23,750	-0.05 ▼	-0.21	23,800	25,450	22,350	12,000	285,000,000
11/05/2018	23,800	0.10 ▲	0.42	23,700	25,100	23,650	28,050	667,590,000
10/05/2018	23,700	0.20 ▲	0.84	23,500	25,100	23,700	31,690	751,053,000
09/05/2018	23,500	-0.50 ▼	-2.13	24,000	24,000	23,500	900	21,150,000
08/05/2018	24,000	0.90 ▲	3.75	23,100	24,000	23,900	19,800	475,200,000
07/05/2018	24,300	1.50 ▲	6.17	22,800	24,300	24,300	10	243,000
04/05/2018	22,800	-0.70 ▼	-3.07	23,500	25,100	22,800	10,460	238,488,000
03/05/2018	23,500	-0.15 ▼	-0.64	23,650	23,500	23,500	100	2,350,000
02/05/2018	23,650	-0.35 ▼	-1.48	24,000	24,800	23,650	6,300	148,995,000
29/04/2018	24,000	-0.55 ▼	-2.29	24,550	24,600	24,000	1,200	28,800,000
27/04/2018	24,000	-0.55 ▼	-2.29	24,550	24,600	24,000	1,200	28,800,000
26/04/2018	24,550	-0.20 ▼	-0.81	24,750	24,550	24,550	200	4,910,000
24/04/2018	24,750	-1.15 ▼	-4.65	25,900	26,000	24,400	41,460	1,026,135,000
23/04/2018	25,900	1.40 ▲	5.41	24,500	25,900	24,400	950	24,605,000
20/04/2018	24,500	-0.50 ▼	-2.04	25,000	24,550	24,500	130	3,185,000
19/04/2018	25,000	-0.70 ▼	-2.80	25,700	27,400	24,500	19,150	478,750,000
18/04/2018	25,700	1.20 ▲	4.67	24,500	26,000	24,550	10,690	274,733,000
13/04/2018	24,200	-0.30 ▼	-1.24	24,500	26,000	24,100	7,010	169,642,000
12/04/2018	24,500	0.20 ▲	0.82	24,300	25,500	23,600	22,280	545,860,000
11/04/2018	24,300	0.40 ▲	1.65	23,900	25,450	23,700	39,540	960,822,000
10/04/2018	23,900	-0.35 ▼	-1.46	24,250	24,300	23,600	810	19,359,000
09/04/2018	24,250	-1.15 ▼	-4.74	25,400	25,000	24,200	5,830	141,377,500
06/04/2018	25,400	-1.10 ▼	-4.33	26,500	25,600	25,400	1,600	40,640,000
05/04/2018	26,500	-1.50 ▼	-5.66	28,000	28,050	26,150	4,880	129,320,000
04/04/2018	28,000	1.40 ▲	5.00	26,600	28,450	25,100	292,620	8,193,360,000
03/04/2018	26,600	0.55 ▲	2.07	26,050	27,850	25,250	477,830	12,710,278,000
02/04/2018	26,050	1.70 ▲	6.53	24,350	26,050	24,000	45,880	1,195,174,000
30/03/2018	24,350	-0.25 ▼	-1.03	24,600	25,500	24,200	3,530	85,955,500
29/03/2018	24,600	0.40 ▲	1.63	24,200	25,850	24,400	27,950	687,570,000
28/03/2018	24,200	0.20 ▲	0.83	24,000	25,650	24,200	19,970	483,274,000
27/03/2018	24,000	0.50 ▲	2.08	23,500	25,100	23,700	24,430	586,320,000
26/03/2018	23,500	1.60 ▲	6.81	23,500	25,100	23,500	2,230	52,405,000
23/03/2018	23,500	-0.80 ▼	-3.40	24,300	25,000	22,600	2,660	62,510,000
22/03/2018	24,300	-0.20 ▼	-0.82	24,300	26,000	24,000	2,520	61,236,000
21/03/2018	24,300	0.70 ▲	2.88	24,250	25,900	23,500	14,400	349,920,000
20/03/2018	24,250	0.65 ▲	2.68	23,600	25,250	23,650	5,640	136,770,000
19/03/2018	23,600	0.10 ▲	0.42	23,600	23,600	23,500	60	1,416,000
16/03/2018	23,600	0.10 ▲	0.42	23,500	25,100	23,500	4,860	114,696,000
15/03/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	60	1,410,000
14/03/2018	23,500	1.00 ▲	4.26	22,500	23,500	23,400	110	2,585,000
13/03/2018	22,500	-0.75 ▼	-3.33	23,250	24,850	22,500	4,120	92,700,000
12/03/2018	23,250	-0.75 ▼	-3.23	24,000	23,000	22,850	1,600	37,200,000
09/03/2018	23,000	-1.00 ▼	-4.35	24,000	23,000	22,850	140	3,220,000
08/03/2018	24,000	0.60 ▲	2.50	23,400	25,000	23,500	5,090	122,160,000
07/03/2018	23,400	0.40 ▲	1.71	23,000	24,600	23,000	7,110	166,374,000
06/03/2018	23,000	0.20 ▲	0.87	23,000	24,600	22,000	17,100	393,300,000
05/03/2018	23,000	-0.50 ▼	-2.17	23,500	23,000	23,000	20	460,000
02/03/2018	23,500	0.20 ▲	0.85	23,500	24,300	23,500	1,100	25,850,000
01/03/2018	24,500	-0.10 ▼	-0.41	23,600	24,500	23,500	2,300	56,350,000
28/02/2018	23,600	0.10 ▲	0.42	23,500	24,500	22,800	7,720	182,192,000
27/02/2018	23,500	0.40 ▲	1.70	23,100	24,000	22,000	5,420	127,370,000
26/02/2018	23,100	-0.90 ▼	-3.90	24,000	24,700	22,750	9,030	208,593,000
23/02/2018	24,000	1.00 ▲	4.17	23,000	24,000	22,600	5,540	132,960,000
21/02/2018	23,500	-0.50 ▼	-2.13	23,500	23,500	23,000	4,640	109,040,000
13/02/2018	23,500	0.50 ▲	2.13	23,000	24,600	21,700	12,320	289,520,000
12/02/2018	23,000	1.40 ▲	6.09	21,600	23,000	21,600	1,090	25,070,000
09/02/2018	21,600	0.10 ▲	0.46	21,500	23,000	21,550	2,020	43,632,000
07/02/2018	21,500	-0.55 ▼	-2.56	22,050	21,500	21,500	10	215,000
06/02/2018	21,700	-0.35 ▼	-1.61	22,050	0	0	11,480	249,116,000
05/02/2018	22,050	-0.45 ▼	-2.04	22,500	23,750	22,000	1,700	37,485,000
02/02/2018	22,500	-1.30 ▼	-5.78	23,800	22,500	22,500	10	225,000
01/02/2018	23,800	0.50 ▲	2.10	23,300	23,800	22,100	11,000	261,800,000
31/01/2018	23,300	0.50 ▲	2.15	22,800	24,200	22,100	26,020	606,266,000
30/01/2018	22,800	0.20 ▲	0.88	22,600	24,150	21,200	31,620	720,936,000
29/01/2018	22,600	1.35 ▲	5.97	21,250	22,700	19,900	10,740	242,724,000
26/01/2018	21,250	1.45 ▲	6.82	21,250	22,700	20,700	3,180	67,575,000
25/01/2018	21,250	-1.10 ▼	-5.18	22,350	23,000	20,800	27,040	574,600,000
24/01/2018	20,000	-3.00 ▼	-15.00	23,000	24,450	22,000	9,030	180,600,000
22/01/2018	22,350	-0.65 ▼	-2.91	23,000	24,450	22,000	11,530	257,695,500
19/01/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,600	26,700	614,100,000
18/01/2018	24,000	-0.50 ▼	-2.08	23,900	24,000	23,400	32,950	790,800,000
17/01/2018	23,900	1.40 ▲	5.86	23,900	25,500	23,900	13,930	332,927,000
16/01/2018	23,900	-0.10 ▼	-0.42	24,000	25,500	23,900	5,190	124,041,000
15/01/2018	24,000	0.10 ▲	0.42	24,000	25,500	24,000	2,940	70,560,000
12/01/2018	24,000	0.90 ▲	3.75	24,000	24,900	24,000	3,890	93,360,000
11/01/2018	24,000	0.40 ▲	1.67	23,600	25,200	23,100	5,630	135,120,000
10/01/2018	23,600	0.20 ▲	0.85	23,400	25,000	23,500	12,620	297,832,000
09/01/2018	23,400	-0.50 ▼	-2.14	23,900	25,400	22,750	4,770	111,618,000
08/01/2018	23,900	0.50 ▲	2.09	23,400	24,900	22,200	3,740	89,386,000
05/01/2018	23,400	0.40 ▲	1.71	23,000	24,600	23,300	4,540	106,236,000
04/01/2018	23,000	0.20 ▲	0.87	22,800	24,350	22,200	5,240	120,520,000
02/01/2018	22,900	-0.20 ▼	-0.87	23,000	23,800	22,300	4,620	105,798,000
29/12/2017	23,000	-1.10 ▼	-4.78	24,100	23,000	22,800	2,750	63,250,000
28/12/2017	24,100	1.40 ▲	5.81	22,700	24,250	22,500	11,250	271,125,000
27/12/2017	22,700	-0.30 ▼	-1.32	23,000	24,600	22,700	10,180	231,086,000
26/12/2017	23,000	-1.00 ▼	-4.35	24,000	24,000	22,700	1,010	23,230,000
25/12/2017	24,000	1.50 ▲	6.25	22,500	24,050	22,500	22,360	536,640,000
22/12/2017	22,500	-0.40 ▼	-1.78	22,900	24,100	22,100	17,750	399,375,000
21/12/2017	22,900	0.30 ▲	1.31	22,600	24,000	22,700	13,290	304,341,000
20/12/2017	22,600	0.80 ▲	3.54	21,800	23,300	22,200	12,210	275,946,000
19/12/2017	21,600	0.10 ▲	0.46	21,500	23,000	21,600	880	19,008,000
18/12/2017	21,300	-1.20 ▼	-5.63	22,500	21,300	21,300	10	213,000
15/12/2017	22,500	0.50 ▲	2.22	22,000	22,500	22,000	20	450,000
14/12/2017	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	10	210,000
13/12/2017	20,650	-0.15 ▼	-0.73	20,800	20,650	20,650	10	206,500
12/12/2017	21,300	0.30 ▲	1.41	21,000	21,300	21,300	80	1,704,000
11/12/2017	20,600	-1.40 ▼	-6.80	22,000	20,800	20,600	660	13,596,000
09/12/2017	22,000	0.50 ▲	2.27	21,500	23,000	20,450	11,750	258,500,000
08/12/2017	20,500	-1.00 ▼	-4.88	21,500	22,000	20,500	4,720	96,760,000
07/12/2017	20,100	-0.90 ▼	-4.48	21,000	22,000	20,000	5,670	113,967,000
05/12/2017	21,400	0.10 ▲	0.47	20,500	22,000	20,000	11,410	244,174,000
04/12/2017	21,300	1.30 ▲	6.50	20,500	21,400	19,600	8,240	175,512,000
01/12/2017	20,000	0.00 ■■	0.00	19,350	20,000	19,350	5,000	100,000,000
30/11/2017	20,000	0.65 ▲	3.36	20,500	20,500	19,400	3,770	75,400,000
29/11/2017	19,350	-0.45 ▼	-2.27	20,500	21,150	19,250	4,560	88,236,000
28/11/2017	19,800	-0.20 ▼	-1.00	20,000	20,900	19,000	11,690	231,462,000
27/11/2017	20,000	0.00 ■■	0.00	19,300	20,000	19,000	8,130	162,600,000
24/11/2017	20,000	-0.50 ▼	-2.44	20,000	20,000	19,300	9,030	180,600,000
23/11/2017	20,500	0.40 ▲	1.99	20,100	20,500	19,300	2,130	43,665,000
22/11/2017	20,100	-1.35 ▼	-6.29	20,700	21,300	20,100	3,120	62,712,000
21/11/2017	21,450	0.80 ▲	3.87	20,750	21,500	19,750	2,070	44,401,500
20/11/2017	20,650	0.60 ▲	2.99	20,700	20,700	19,550	120	2,478,000
17/11/2017	20,050	-0.85 ▼	-4.07	20,850	20,900	20,050	1,200	24,060,000
16/11/2017	20,900	0.20 ▲	0.97	20,700	20,900	20,700	1,300	27,170,000
15/11/2017	20,700	0.20 ▲	0.98	20,700	20,900	20,200	2,310	47,817,000
14/11/2017	20,500	-1.05 ▼	-4.87	21,500	21,500	20,200	1,120	22,960,000
13/11/2017	21,550	0.55 ▲	2.62	20,000	21,550	20,000	1,070	23,058,500
10/11/2017	21,000	0.00 ■■	0.00	21,600	21,600	20,000	1,340	28,140,000
09/11/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	450	9,450,000
08/11/2017	21,000	0.00 ■■	0.00	20,950	21,900	20,500	2,640	55,440,000
07/11/2017	21,000	-0.50 ▼	-2.33	20,600	21,000	20,600	160	3,360,000
06/11/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
03/11/2017	21,500	0.00 ■■	0.00	21,500	21,500	21,500	0	0
02/11/2017	21,500	-0.50 ▼	-2.27	21,000	21,950	21,000	3,160	67,940,000
01/11/2017	22,000	0.90 ▲	4.27	21,100	22,300	21,100	4,030	88,660,000
31/10/2017	21,100	-1.40 ▼	-6.22	21,500	22,000	21,100	1,910	40,301,000
30/10/2017	22,500	-0.60 ▼	-2.60	22,000	23,400	22,000	1,030	23,175,000
27/10/2017	23,100	-0.30 ▼	-1.28	22,000	23,100	22,000	4,330	100,023,000
26/10/2017	23,400	0.20 ▲	0.86	22,000	23,400	22,000	850	19,890,000
25/10/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
24/10/2017	23,200	0.30 ▲	1.31	23,200	23,200	23,200	10	232,000
23/10/2017	22,900	0.40 ▲	1.78	22,400	22,900	22,000	3,200	73,280,000
20/10/2017	22,500	-0.70 ▼	-3.02	22,200	23,000	22,000	5,720	128,700,000
19/10/2017	23,200	-0.10 ▼	-0.43	23,500	23,500	23,200	410	9,512,000
18/10/2017	23,300	-0.20 ▼	-0.85	22,200	23,400	22,200	60	1,398,000
17/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
16/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
13/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
12/10/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,400	8,350	196,225,000
11/10/2017	23,500	-0.10 ▼	-0.42	23,600	23,800	23,000	9,850	231,475,000
10/10/2017	23,600	0.60 ▲	2.61	22,900	24,000	22,900	15,330	361,788,000
09/10/2017	23,000	-0.20 ▼	-0.86	22,500	23,000	22,500	2,530	58,190,000
06/10/2017	23,200	0.00 ■■	0.00	23,200	23,200	23,200	0	0
05/10/2017	23,200	0.40 ▲	1.75	23,000	23,900	22,500	510	11,832,000
04/10/2017	22,800	-1.20 ▼	-5.00	24,500	24,500	22,400	10,510	239,628,000
03/10/2017	24,000	1.30 ▲	5.73	22,500	24,000	22,500	4,010	96,240,000
02/10/2017	22,700	-0.10 ▼	-0.44	22,800	22,800	21,600	10,750	244,025,000
29/09/2017	22,800	0.80 ▲	3.64	21,800	23,500	21,800	3,500	79,800,000
28/09/2017	22,000	1.10 ▲	5.26	20,900	22,200	20,900	9,720	213,840,000
27/09/2017	20,900	0.00 ■■	0.00	19,750	20,900	19,750	23,360	488,224,000
26/09/2017	20,900	-0.10 ▼	-0.48	20,000	20,900	19,650	2,050	42,845,000
25/09/2017	21,000	0.20 ▲	0.96	20,100	21,000	20,100	3,580	75,180,000
22/09/2017	20,800	0.30 ▲	1.46	20,800	20,800	20,800	10	208,000
21/09/2017	20,500	0.45 ▲	2.24	20,900	20,900	19,800	1,320	27,060,000
20/09/2017	20,050	-0.45 ▼	-2.20	20,200	20,300	19,700	3,190	63,959,500
19/09/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
18/09/2017	20,500	-0.10 ▼	-0.49	20,500	20,500	20,200	520	10,660,000
15/09/2017	20,600	0.10 ▲	0.49	20,500	20,600	20,500	330	6,798,000
14/09/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
13/09/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	50	1,025,000
12/09/2017	20,500	-0.45 ▼	-2.15	20,500	20,500	20,500	100	2,050,000
11/09/2017	20,950	0.00 ■■	0.00	20,950	20,950	20,950	0	0
08/09/2017	20,950	0.45 ▲	2.20	20,000	20,950	20,000	410	8,589,500
07/09/2017	20,500	0.30 ▲	1.49	20,500	20,500	20,500	150	3,075,000
06/09/2017	20,200	-0.75 ▼	-3.58	20,500	20,500	20,200	230	4,646,000
05/09/2017	20,950	0.45 ▲	2.20	20,500	20,950	20,500	210	4,399,500
01/09/2017	20,500	-0.35 ▼	-1.68	20,900	20,900	20,500	1,030	21,115,000
31/08/2017	20,850	0.35 ▲	1.71	20,700	20,850	20,600	1,130	23,560,500
30/08/2017	20,500	0.00 ■■	0.00	20,000	20,950	20,000	1,110	22,755,000
29/08/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
28/08/2017	20,500	-0.50 ▼	-2.38	20,950	20,950	19,600	4,490	92,045,000
25/08/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
24/08/2017	21,000	0.15 ▲	0.72	20,000	21,000	20,000	520	10,920,000
23/08/2017	20,850	-0.20 ▼	-0.95	20,000	20,850	20,000	380	7,923,000
22/08/2017	21,050	0.05 ▲	0.24	21,000	21,050	21,000	30	631,500
21/08/2017	21,000	0.25 ▲	1.20	21,200	21,200	20,000	520	10,920,000
18/08/2017	20,750	0.00 ■■	0.00	20,750	20,750	20,750	0	0
17/08/2017	20,750	0.25 ▲	1.22	20,200	20,750	20,100	3,610	74,907,500
16/08/2017	20,500	0.30 ▲	1.49	20,850	20,850	20,500	110	2,255,000
15/08/2017	20,200	-0.30 ▼	-1.46	20,500	20,500	20,200	4,010	81,002,000
14/08/2017	20,500	0.00 ■■	0.00	20,400	20,500	20,400	880	18,040,000
11/08/2017	20,500	0.50 ▲	2.50	20,300	20,600	20,100	18,610	381,505,000
10/08/2017	20,000	-0.70 ▼	-3.38	20,100	20,100	20,000	720	14,400,000
09/08/2017	20,700	-0.20 ▼	-0.96	20,000	20,700	20,000	900	18,630,000
08/08/2017	20,900	-0.10 ▼	-0.48	20,050	20,900	20,050	400	8,360,000
07/08/2017	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
04/08/2017	21,000	-0.10 ▼	-0.47	20,100	21,000	20,000	2,060	43,260,000
03/08/2017	21,100	-0.10 ▼	-0.47	21,300	21,300	21,000	2,620	55,282,000
02/08/2017	21,200	0.10 ▲	0.47	19,800	21,200	19,700	9,120	193,344,000
01/08/2017	21,100	-0.80 ▼	-3.65	21,900	21,900	20,900	4,150	87,565,000
31/07/2017	21,900	0.20 ▲	0.92	20,500	21,900	20,200	1,800	39,420,000
28/07/2017	21,700	0.40 ▲	1.88	21,000	21,700	21,000	280	6,076,000
27/07/2017	21,300	-1.20 ▼	-5.33	21,500	22,000	21,300	7,360	156,768,000
26/07/2017	22,500	0.40 ▲	1.81	21,500	22,500	21,500	110	2,475,000
25/07/2017	22,100	0.40 ▲	1.84	22,300	22,300	21,500	320	7,072,000
24/07/2017	21,700	-0.80 ▼	-3.56	21,800	21,800	21,700	2,130	46,221,000
21/07/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
20/07/2017	22,500	0.00 ■■	0.00	22,500	22,500	22,500	0	0
19/07/2017	22,500	-0.80 ▼	-3.43	21,700	22,500	21,700	230	5,175,000
18/07/2017	23,300	1.00 ▲	4.48	22,500	23,300	22,300	4,430	103,219,000
17/07/2017	22,300	-0.70 ▼	-3.04	23,500	24,000	22,300	90	2,007,000
14/07/2017	23,000	0.00 ■■	0.00	23,000	23,000	23,000	2,300	52,900,000
13/07/2017	23,000	-0.50 ▼	-2.13	22,700	23,000	22,700	1,510	34,730,000
12/07/2017	23,500	0.80 ▲	3.52	23,500	23,500	23,500	160	3,760,000
11/07/2017	22,700	0.00 ■■	0.00	22,500	22,700	22,500	5,170	117,359,000
10/07/2017	22,700	-0.10 ▼	-0.44	22,700	22,700	22,450	840	19,068,000
07/07/2017	22,800	0.00 ■■	0.00	23,700	23,700	22,500	4,040	92,112,000
06/07/2017	22,800	0.00 ■■	0.00	23,000	24,000	22,800	19,020	433,656,000
05/07/2017	22,800	0.30 ▲	1.33	22,700	22,800	22,500	5,020	114,456,000
04/07/2017	22,500	-1.00 ▼	-4.26	23,000	23,000	22,500	80	1,800,000
03/07/2017	23,500	-0.20 ▼	-0.84	23,500	23,500	23,500	10	235,000
30/06/2017	23,700	-0.50 ▼	-2.07	24,200	24,200	23,700	4,900	116,130,000
29/06/2017	24,200	0.50 ▲	2.11	24,200	24,200	24,200	10	242,000
28/06/2017	23,700	0.00 ■■	0.00	23,700	23,700	22,800	180	4,266,000
27/06/2017	23,700	-0.10 ▼	-0.42	23,700	23,700	23,700	550	13,035,000
26/06/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	20	476,000
23/06/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,200	760	18,088,000
22/06/2017	23,800	-0.20 ▼	-0.83	23,500	23,800	23,500	1,010	24,038,000
21/06/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
20/06/2017	24,000	0.00 ■■	0.00	23,500	24,000	23,300	1,360	32,640,000
19/06/2017	24,000	0.70 ▲	3.00	23,800	24,000	23,800	200	4,800,000
16/06/2017	23,300	-0.70 ▼	-2.92	24,000	24,000	23,300	2,830	65,939,000
15/06/2017	24,000	0.20 ▲	0.84	24,000	24,000	23,700	2,150	51,600,000
14/06/2017	23,800	-0.20 ▼	-0.83	24,000	24,000	23,800	3,160	75,208,000
13/06/2017	24,000	-0.10 ▼	-0.41	24,000	24,000	24,000	130	3,120,000
12/06/2017	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
09/06/2017	24,100	0.00 ■■	0.00	23,500	24,100	23,500	490	11,809,000
08/06/2017	24,100	0.10 ▲	0.42	24,100	24,100	24,100	100	2,410,000
07/06/2017	24,000	0.00 ■■	0.00	23,500	24,000	23,500	1,890	45,360,000
06/06/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
05/06/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
02/06/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
01/06/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
31/05/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	2,000	48,000,000
30/05/2017	24,000	0.20 ▲	0.84	23,000	24,000	23,000	1,020	24,480,000
29/05/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	0	0
26/05/2017	23,800	0.00 ■■	0.00	23,800	23,800	23,800	730	17,374,000
25/05/2017	23,800	-0.20 ▼	-0.83	23,500	23,800	22,950	3,610	85,918,000
24/05/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	500	12,000,000
23/05/2017	24,000	0.00 ■■	0.00	23,200	24,000	23,200	430	10,320,000
22/05/2017	24,000	0.00 ■■	0.00	23,800	24,000	23,800	900	21,600,000
19/05/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
18/05/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
17/05/2017	24,000	-0.30 ▼	-1.23	24,200	24,200	23,700	2,010	48,240,000
16/05/2017	24,300	0.30 ▲	1.25	24,000	24,500	24,000	1,100	26,730,000
15/05/2017	24,000	-1.00 ▼	-4.00	24,800	24,800	24,000	3,210	77,040,000
09/05/2017	24,650	0.35 ▲	1.44	24,800	24,900	24,000	5,290	130,398,500
08/05/2017	24,300	-0.60 ▼	-2.41	24,100	24,500	24,100	3,700	89,910,000
05/05/2017	24,900	0.40 ▲	1.63	24,900	24,900	24,900	10	249,000
04/05/2017	24,500	0.00 ■■	0.00	23,900	24,500	23,900	840	20,580,000
03/05/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,500	10	245,000
28/04/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
27/04/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
26/04/2017	24,500	0.60 ▲	2.51	24,500	24,500	24,500	10	245,000
25/04/2017	23,900	-0.60 ▼	-2.45	24,900	24,900	23,900	1,020	24,378,000
24/04/2017	24,500	0.00 ■■	0.00	23,900	24,500	23,900	1,020	24,990,000
21/04/2017	24,500	0.40 ▲	1.66	24,500	24,500	24,500	10	245,000
20/04/2017	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
19/04/2017	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
18/04/2017	24,100	-0.80 ▼	-3.21	24,800	24,800	24,100	180	4,338,000
17/04/2017	24,900	0.30 ▲	1.22	24,200	24,900	24,100	440	10,956,000
14/04/2017	24,600	0.60 ▲	2.50	24,600	24,600	24,600	40	984,000
13/04/2017	24,000	-0.10 ▼	-0.41	24,000	24,000	24,000	570	13,680,000
12/04/2017	24,100	-0.80 ▼	-3.21	25,400	25,400	24,100	70	1,687,000
11/04/2017	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
10/04/2017	24,900	1.40 ▲	5.96	24,900	24,900	24,900	10	249,000
07/04/2017	23,500	0.00 ■■	0.00	24,300	25,000	23,500	2,300	54,050,000
05/04/2017	23,500	-1.10 ▼	-4.47	24,000	24,000	23,500	430	10,105,000
04/04/2017	24,600	0.00 ■■	0.00	24,600	24,900	24,600	450	11,070,000
03/04/2017	24,600	0.00 ■■	0.00	24,600	24,600	24,600	3,280	80,688,000
31/03/2017	24,600	0.00 ■■	0.00	24,600	24,600	24,600	0	0
30/03/2017	24,600	0.00 ■■	0.00	24,700	24,700	24,600	2,140	52,644,000
29/03/2017	24,600	-0.40 ▼	-1.60	25,000	25,500	24,500	80	1,968,000
28/03/2017	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
27/03/2017	25,000	0.00 ■■	0.00	25,100	25,100	24,100	120	3,000,000
24/03/2017	25,000	0.20 ▲	0.81	25,200	25,200	24,000	430	10,750,000
23/03/2017	24,800	0.70 ▲	2.90	24,600	25,000	24,200	3,750	93,000,000
22/03/2017	24,100	0.10 ▲	0.42	23,600	24,200	23,600	980	23,618,000
21/03/2017	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
20/03/2017	24,000	0.00 ■■	0.00	23,500	24,100	23,200	2,710	65,040,000
17/03/2017	24,000	-0.70 ▼	-2.83	24,400	24,700	24,000	2,260	54,240,000
16/03/2017	24,700	0.70 ▲	2.92	23,900	24,700	23,900	5,830	144,001,000
15/03/2017	24,000	0.70 ▲	3.00	23,200	24,000	23,000	3,590	86,160,000
14/03/2017	23,300	-0.70 ▼	-2.92	23,600	23,900	23,000	5,050	117,665,000
13/03/2017	24,000	0.30 ▲	1.27	23,650	24,400	23,350	15,590	374,160,000
10/03/2017	23,700	-0.30 ▼	-1.25	23,700	24,000	23,600	8,160	193,392,000
09/03/2017	24,000	0.40 ▲	1.69	23,300	24,400	23,300	2,760	66,240,000
08/03/2017	23,600	-0.20 ▼	-0.84	23,800	24,000	23,500	7,150	168,740,000
07/03/2017	23,800	-0.30 ▼	-1.24	24,100	24,100	23,800	15,320	364,616,000
06/03/2017	24,100	-0.20 ▼	-0.82	24,300	24,300	24,000	7,910	190,631,000
03/03/2017	24,300	-0.20 ▼	-0.82	24,300	24,300	24,300	1,100	26,730,000
02/03/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,000	690	16,905,000
01/03/2017	24,500	0.35 ▲	1.45	24,150	24,500	24,000	8,190	200,655,000
28/02/2017	24,150	-0.05 ▼	-0.21	24,150	24,200	24,150	1,120	27,048,000
27/02/2017	24,200	-0.30 ▼	-1.22	24,500	24,700	24,100	4,710	113,982,000
24/02/2017	24,500	0.40 ▲	1.66	24,100	24,500	24,000	2,450	60,025,000
23/02/2017	24,100	-0.50 ▼	-2.03	24,000	24,200	24,000	1,670	40,247,000
22/02/2017	24,600	0.40 ▲	1.65	24,000	24,600	24,000	3,580	88,068,000
21/02/2017	24,200	0.10 ▲	0.41	24,100	24,800	24,000	3,060	74,052,000
20/02/2017	24,100	-0.80 ▼	-3.21	24,100	24,200	24,100	6,710	161,711,000
17/02/2017	24,900	0.50 ▲	2.05	24,900	24,900	24,900	10	249,000
16/02/2017	24,400	0.30 ▲	1.24	24,200	24,800	24,200	3,070	74,908,000
15/02/2017	24,100	0.00 ■■	0.00	24,200	24,200	24,100	5,060	121,946,000
14/02/2017	24,100	-0.80 ▼	-3.21	24,900	24,900	24,100	550	13,255,000
13/02/2017	24,900	0.70 ▲	2.89	24,200	25,300	24,200	3,250	80,925,000
10/02/2017	24,200	0.20 ▲	0.83	24,000	24,200	24,000	2,160	52,272,000
09/02/2017	24,000	0.30 ▲	1.27	23,700	24,000	23,700	10,230	245,520,000
08/02/2017	23,700	-0.30 ▼	-1.25	24,000	24,000	23,700	790	18,723,000
07/02/2017	24,000	0.00 ■■	0.00	24,900	24,900	23,900	3,030	72,720,000
06/02/2017	24,000	-0.70 ▼	-2.83	24,900	24,900	23,700	60	1,440,000
03/02/2017	24,700	0.20 ▲	0.82	24,500	24,700	23,700	5,570	137,579,000
02/02/2017	24,500	0.00 ■■	0.00	24,600	24,600	24,500	5,010	122,745,000
25/01/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,500	5,000	122,500,000
24/01/2017	24,500	0.50 ▲	2.08	24,500	24,500	24,500	2,090	51,205,000
23/01/2017	24,000	0.00 ■■	0.00	24,000	24,500	24,000	4,440	106,560,000
20/01/2017	24,000	0.00 ■■	0.00	23,500	24,500	23,500	6,040	144,960,000
19/01/2017	24,000	-0.30 ▼	-1.23	23,500	24,000	23,500	620	14,880,000
18/01/2017	24,300	-0.05 ▼	-0.21	24,000	24,300	23,550	2,320	56,376,000
17/01/2017	24,350	0.05 ▲	0.21	24,300	24,350	23,500	3,020	73,537,000
16/01/2017	24,300	-0.10 ▼	-0.41	24,300	24,300	24,300	3,000	72,900,000
13/01/2017	24,400	-0.10 ▼	-0.41	24,200	24,400	24,200	3,010	73,444,000
12/01/2017	24,500	0.80 ▲	3.38	24,000	24,500	24,000	3,000	73,500,000
11/01/2017	23,700	-0.80 ▼	-3.27	24,500	24,500	23,700	3,030	71,811,000
10/01/2017	24,500	0.50 ▲	2.08	23,200	24,500	23,000	11,190	274,155,000
09/01/2017	24,000	0.00 ■■	0.00	24,000	24,000	23,800	4,010	96,240,000
06/01/2017	24,000	-0.35 ▼	-1.44	24,000	24,000	24,000	2,000	48,000,000
05/01/2017	24,350	0.00 ■■	0.00	23,000	24,350	23,000	3,330	81,085,500
04/01/2017	24,350	0.35 ▲	1.46	24,000	24,350	24,000	4,040	98,374,000
03/01/2017	25,000	0.10 ▲	0.40	24,000	25,000	24,000	3,180	79,500,000
30/12/2016	24,900	0.10 ▲	0.40	24,100	24,950	24,100	2,940	73,206,000
29/12/2016	24,800	0.00 ■■	0.00	24,100	24,800	24,100	200	4,960,000
28/12/2016	24,800	0.20 ▲	0.81	24,800	24,800	24,800	110	2,728,000
27/12/2016	24,600	0.20 ▲	0.82	24,400	24,600	24,350	2,250	55,350,000
26/12/2016	24,400	-0.60 ▼	-2.40	25,100	25,300	24,400	9,460	230,824,000
23/12/2016	25,000	0.10 ▲	0.40	24,350	25,000	24,350	670	16,750,000
22/12/2016	24,900	0.05 ▲	0.20	24,850	24,900	24,850	5,050	125,745,000
21/12/2016	24,850	-0.05 ▼	-0.20	25,000	25,000	24,100	1,370	34,044,500
20/12/2016	24,900	0.05 ▲	0.20	24,850	25,000	24,100	8,370	208,413,000
19/12/2016	24,850	0.00 ■■	0.00	24,850	24,850	24,850	3,000	74,550,000
16/12/2016	24,850	-0.05 ▼	-0.20	24,100	24,850	24,050	2,990	74,301,500
15/12/2016	24,900	0.00 ■■	0.00	24,150	24,900	24,100	7,290	181,521,000
14/12/2016	24,900	0.85 ▲	3.53	24,100	24,950	24,100	6,040	150,396,000
13/12/2016	24,050	-0.95 ▼	-3.80	24,900	25,000	24,050	5,560	133,718,000
12/12/2016	25,000	0.30 ▲	1.21	24,550	25,000	24,550	1,910	47,750,000
09/12/2016	24,700	0.00 ■■	0.00	24,700	24,700	24,700	0	0
08/12/2016	24,700	-0.30 ▼	-1.20	24,800	24,800	24,700	2,000	49,400,000
07/12/2016	25,000	0.10 ▲	0.40	25,000	25,000	24,800	4,500	112,500,000
06/12/2016	24,900	-0.40 ▼	-1.58	24,000	24,900	24,000	1,300	32,370,000
05/12/2016	25,300	0.30 ▲	1.20	24,600	25,300	24,600	2,010	50,853,000
02/12/2016	25,000	0.30 ▲	1.21	24,650	25,000	24,650	2,060	51,500,000
01/12/2016	24,700	-0.60 ▼	-2.37	24,850	25,000	24,700	1,200	29,640,000
30/11/2016	25,300	0.30 ▲	1.20	24,600	25,300	24,000	3,360	85,008,000
29/11/2016	25,000	-0.40 ▼	-1.57	24,550	25,000	24,550	500	12,500,000
28/11/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
25/11/2016	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
24/11/2016	25,400	0.40 ▲	1.60	25,000	25,400	25,000	6,010	152,654,000
23/11/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	2,220	55,500,000
22/11/2016	25,000	-0.80 ▼	-3.10	25,000	25,000	24,650	570	14,250,000
21/11/2016	25,800	0.80 ▲	3.20	25,000	25,800	25,000	10,000	258,000,000
18/11/2016	25,000	0.10 ▲	0.40	25,000	25,000	25,000	5,020	125,500,000
17/11/2016	24,900	-0.70 ▼	-2.73	25,450	25,450	24,800	21,320	530,868,000
16/11/2016	25,600	-0.10 ▼	-0.39	25,400	25,600	25,400	5,050	129,280,000
15/11/2016	25,700	0.70 ▲	2.80	25,000	25,700	24,500	1,190	30,583,000
14/11/2016	25,000	-0.90 ▼	-3.47	24,850	25,250	24,850	5,150	128,750,000
11/11/2016	25,900	0.00 ■■	0.00	25,050	25,900	24,500	6,710	173,789,000
10/11/2016	25,900	0.10 ▲	0.39	26,000	26,000	25,100	140	3,626,000
09/11/2016	25,800	0.70 ▲	2.79	25,400	25,800	25,400	620	15,996,000
08/11/2016	25,100	-0.90 ▼	-3.46	25,100	26,000	25,100	7,050	176,955,000
07/11/2016	26,000	0.30 ▲	1.17	25,100	26,750	25,000	2,630	68,380,000
04/11/2016	25,700	-0.20 ▼	-0.77	25,000	25,950	25,000	1,200	30,840,000
03/11/2016	25,900	-0.40 ▼	-1.52	26,300	26,300	25,100	750	19,425,000
02/11/2016	26,300	0.35 ▲	1.35	26,300	26,300	26,300	10	263,000
01/11/2016	25,950	-0.25 ▼	-0.95	25,300	25,950	25,300	1,020	26,469,000
31/10/2016	26,200	-1.10 ▼	-4.03	28,000	28,000	25,600	60	1,572,000
28/10/2016	27,300	1.40 ▲	5.41	27,300	27,300	27,300	10	273,000
27/10/2016	25,900	1.00 ▲	4.02	24,250	26,600	24,250	19,800	512,820,000
26/10/2016	24,900	0.30 ▲	1.22	25,000	25,000	24,500	2,470	61,503,000
25/10/2016	24,600	-0.20 ▼	-0.81	24,600	24,600	24,600	2,050	50,430,000
24/10/2016	24,800	-0.05 ▼	-0.20	25,700	25,700	24,800	1,350	33,480,000
21/10/2016	24,850	-0.65 ▼	-2.55	24,850	24,850	24,850	1,000	24,850,000
20/10/2016	25,500	-0.30 ▼	-1.16	25,800	25,800	25,500	510	13,005,000
19/10/2016	25,800	0.30 ▲	1.18	25,000	25,900	25,000	11,490	296,442,000
18/10/2016	25,500	0.30 ▲	1.19	25,050	25,950	25,050	9,850	251,175,000
17/10/2016	25,200	-0.10 ▼	-0.40	24,700	25,400	24,700	24,970	629,244,000
14/10/2016	25,300	0.20 ▲	0.80	25,300	25,300	24,800	2,630	66,539,000
13/10/2016	25,100	-0.20 ▼	-0.79	24,800	25,400	24,800	920	23,092,000
12/10/2016	25,300	-0.20 ▼	-0.78	24,600	25,500	24,600	2,130	53,889,000
11/10/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	30	765,000
10/10/2016	25,500	0.50 ▲	2.00	25,000	25,500	25,000	4,020	102,510,000
07/10/2016	25,000	-1.00 ▼	-3.85	25,200	25,200	25,000	4,440	111,000,000
06/10/2016	26,000	0.50 ▲	1.96	25,500	26,000	25,500	1,160	30,160,000
05/10/2016	25,500	-0.50 ▼	-1.92	25,250	26,400	24,650	6,010	153,255,000
04/10/2016	26,000	-0.30 ▼	-1.14	26,700	26,700	25,500	5,420	140,920,000
03/10/2016	26,300	0.80 ▲	3.14	26,600	26,700	25,500	15,340	403,442,000
30/09/2016	25,500	-0.20 ▼	-0.78	26,900	26,900	25,500	4,490	114,495,000
29/09/2016	25,700	-0.30 ▼	-1.15	25,900	26,500	25,700	9,360	240,552,000
28/09/2016	26,000	-0.80 ▼	-2.99	25,700	26,500	25,700	5,770	150,020,000
27/09/2016	26,800	-0.20 ▼	-0.74	26,000	26,900	26,000	11,960	320,528,000
26/09/2016	27,000	0.00 ■■	0.00	27,000	27,500	26,000	10,640	287,280,000
23/09/2016	27,000	-0.50 ▼	-1.82	26,000	27,500	25,800	31,340	846,180,000
22/09/2016	27,500	0.50 ▲	1.85	28,200	28,200	26,000	22,140	608,850,000
21/09/2016	27,000	-0.90 ▼	-3.23	26,100	27,000	26,000	2,900	78,300,000
20/09/2016	27,900	1.10 ▲	4.10	27,000	27,900	27,000	130	3,627,000
19/09/2016	26,800	-0.20 ▼	-0.74	26,900	26,900	26,100	3,380	90,584,000
16/09/2016	27,000	0.50 ▲	1.89	26,500	28,000	26,500	4,530	122,310,000
15/09/2016	26,500	-1.70 ▼	-6.03	27,000	28,000	26,500	12,050	319,325,000
14/09/2016	28,200	-0.30 ▼	-1.05	28,500	28,500	27,650	1,510	42,582,000
13/09/2016	28,500	0.05 ▲	0.18	28,500	29,100	28,400	5,640	160,740,000
12/09/2016	28,450	0.15 ▲	0.53	28,300	28,600	28,300	2,880	81,936,000
09/09/2016	28,300	0.10 ▲	0.35	29,400	29,400	28,000	27,030	764,949,000
08/09/2016	28,200	-1.80 ▼	-6.00	30,000	30,400	27,900	20,460	576,972,000
07/09/2016	30,000	1.40 ▲	4.90	30,400	30,400	28,600	9,140	274,200,000
06/09/2016	28,600	1.80 ▲	6.72	27,800	28,600	27,800	43,670	1,248,962,000
05/09/2016	26,800	1.00 ▲	3.88	25,400	26,800	25,000	31,410	841,788,000
01/09/2016	25,800	0.10 ▲	0.39	25,800	25,800	25,800	10	258,000
31/08/2016	25,700	0.70 ▲	2.80	25,400	25,900	25,200	4,100	105,370,000
30/08/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
29/08/2016	25,000	-0.70 ▼	-2.72	25,000	25,000	25,000	1,000	25,000,000
26/08/2016	25,700	-0.10 ▼	-0.39	25,700	25,700	25,700	90	2,313,000
25/08/2016	25,800	0.50 ▲	1.98	25,200	25,800	25,000	2,950	76,110,000
24/08/2016	25,300	-0.20 ▼	-0.78	25,000	25,300	25,000	2,140	54,142,000
23/08/2016	25,500	-0.10 ▼	-0.39	24,700	25,500	24,700	160	4,080,000
22/08/2016	25,600	0.00 ■■	0.00	23,900	25,600	23,900	1,900	48,640,000
19/08/2016	25,600	-0.10 ▼	-0.39	25,600	25,600	25,600	300	7,680,000
18/08/2016	25,700	-0.10 ▼	-0.39	25,500	25,700	25,000	2,580	66,306,000
17/08/2016	25,800	-0.10 ▼	-0.39	25,100	25,800	25,000	5,580	143,964,000
16/08/2016	25,900	0.20 ▲	0.78	25,100	25,900	25,100	370	9,583,000
15/08/2016	25,700	0.00 ■■	0.00	25,800	25,800	25,000	2,580	66,306,000
12/08/2016	25,700	0.20 ▲	0.78	25,600	25,800	25,000	14,650	376,505,000
11/08/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	4,650	118,575,000
10/08/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	10	255,000
09/08/2016	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
08/08/2016	25,500	0.00 ■■	0.00	25,700	25,700	25,500	4,270	108,885,000
05/08/2016	25,500	-0.10 ▼	-0.39	25,700	25,700	25,500	4,400	112,200,000
04/08/2016	25,600	0.00 ■■	0.00	25,700	25,700	25,500	4,150	106,240,000
03/08/2016	25,600	0.00 ■■	0.00	25,600	25,600	25,600	400	10,240,000
02/08/2016	25,600	-0.10 ▼	-0.39	25,700	25,700	25,500	10,210	261,376,000
01/08/2016	25,700	-0.20 ▼	-0.77	25,500	25,700	25,000	1,300	33,410,000
29/07/2016	25,900	0.00 ■■	0.00	25,600	25,900	25,600	20	518,000
28/07/2016	25,900	-0.10 ▼	-0.38	26,000	26,000	25,500	400	10,360,000
27/07/2016	26,000	0.10 ▲	0.39	25,900	26,000	25,900	110	2,860,000
26/07/2016	25,900	0.00 ■■	0.00	25,900	25,900	25,900	11,590	300,181,000
25/07/2016	25,900	0.00 ■■	0.00	25,900	26,000	25,800	14,650	379,435,000
22/07/2016	25,900	0.30 ▲	1.17	25,500	25,900	25,000	3,920	101,528,000
21/07/2016	25,600	0.00 ■■	0.00	25,500	25,700	25,200	7,280	186,368,000
20/07/2016	25,600	-0.20 ▼	-0.78	25,900	25,900	25,500	610	15,616,000
19/07/2016	25,800	0.00 ■■	0.00	25,500	25,800	25,200	520	13,416,000
18/07/2016	25,800	0.60 ▲	2.38	26,000	26,000	25,000	8,110	209,238,000
15/07/2016	25,200	-0.70 ▼	-2.70	25,200	25,200	25,200	200	5,040,000
14/07/2016	25,900	-0.10 ▼	-0.38	25,200	25,900	25,000	25,990	673,141,000
13/07/2016	26,000	-0.10 ▼	-0.38	25,900	26,000	25,100	5,780	150,280,000
12/07/2016	26,100	-0.10 ▼	-0.38	25,300	26,100	25,000	4,040	105,444,000
11/07/2016	26,200	0.10 ▲	0.38	25,500	26,200	25,500	2,620	68,644,000
08/07/2016	26,100	0.00 ■■	0.00	26,000	26,200	24,800	13,520	352,872,000
07/07/2016	26,100	0.10 ▲	0.38	25,200	26,200	25,200	10,660	278,226,000
06/07/2016	26,000	-0.60 ▼	-2.26	25,900	26,100	25,900	1,950	50,700,000
05/07/2016	26,600	0.60 ▲	2.31	26,000	27,100	26,000	5,460	145,236,000
04/07/2016	26,000	-0.90 ▼	-3.35	26,300	26,500	26,000	12,520	325,520,000
01/07/2016	26,900	0.00 ■■	0.00	25,800	26,900	25,400	2,010	54,069,000
30/06/2016	26,900	0.00 ■■	0.00	28,400	28,400	25,200	12,920	347,548,000
29/06/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
28/06/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
27/06/2016	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
24/06/2016	26,900	0.10 ▲	0.37	27,000	27,300	26,900	15,900	427,710,000
23/06/2016	26,800	0.00 ■■	0.00	26,400	27,000	26,400	4,100	109,880,000
22/06/2016	26,800	0.50 ▲	1.90	26,400	26,800	26,400	3,500	93,800,000
21/06/2016	26,300	-0.30 ▼	-1.13	26,200	26,300	26,200	1,010	26,563,000
20/06/2016	26,600	0.10 ▲	0.38	26,500	26,600	26,500	1,500	39,900,000
17/06/2016	26,500	-0.20 ▼	-0.75	25,000	26,500	25,000	4,240	112,360,000
16/06/2016	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
15/06/2016	26,700	0.00 ■■	0.00	26,700	26,700	26,700	110	2,937,000
14/06/2016	26,700	0.00 ■■	0.00	26,700	26,700	26,100	280	7,476,000
13/06/2016	26,700	-0.40 ▼	-1.48	26,900	26,900	26,700	1,590	42,453,000
10/06/2016	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
09/06/2016	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
08/06/2016	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
07/06/2016	27,100	0.70 ▲	2.65	25,600	27,100	25,500	1,380	37,398,000
06/06/2016	26,400	-0.50 ▼	-1.86	25,500	26,400	25,500	2,840	74,976,000
03/06/2016	26,900	0.90 ▲	3.46	26,000	26,900	26,000	1,510	40,619,000
02/06/2016	26,000	-1.20 ▼	-4.41	26,700	26,900	26,000	6,510	169,260,000
01/06/2016	27,200	0.70 ▲	2.64	26,600	27,300	26,200	3,320	90,304,000
31/05/2016	26,500	0.20 ▲	0.76	26,300	26,500	26,100	3,060	81,090,000
30/05/2016	26,300	0.00 ■■	0.00	26,300	26,300	26,300	240	6,312,000
27/05/2016	26,300	0.20 ▲	0.77	26,300	26,300	26,300	620	16,306,000
26/05/2016	26,100	-1.30 ▼	-4.74	27,200	27,200	26,000	3,750	97,875,000
25/05/2016	27,400	-0.10 ▼	-0.36	27,300	27,500	27,000	750	20,550,000
24/05/2016	27,500	1.10 ▲	4.17	26,500	28,100	26,400	7,960	218,900,000
23/05/2016	28,500	0.00 ■■	0.00	28,500	28,500	26,700	1,370	39,045,000
20/05/2016	28,500	0.20 ▲	0.71	28,300	28,500	28,300	1,000	28,500,000
19/05/2016	28,300	-0.20 ▼	-0.70	27,100	28,500	27,100	6,570	185,931,000
18/05/2016	28,500	0.00 ■■	0.00	28,300	28,500	28,200	1,310	37,335,000
17/05/2016	28,500	-0.30 ▼	-1.04	28,000	28,500	28,000	3,090	88,065,000
16/05/2016	28,800	0.30 ▲	1.05	28,500	28,800	28,500	540	15,552,000
13/05/2016	28,500	-0.40 ▼	-1.38	28,500	28,500	28,000	19,190	546,915,000
12/05/2016	28,900	-0.10 ▼	-0.34	28,300	28,900	28,000	10,390	300,271,000
11/05/2016	29,000	0.00 ■■	0.00	29,000	29,000	28,500	7,710	223,590,000
10/05/2016	29,000	0.00 ■■	0.00	28,500	29,000	28,400	6,490	188,210,000
09/05/2016	29,000	0.20 ▲	0.69	28,800	29,000	28,500	3,960	114,840,000
06/05/2016	28,800	0.00 ■■	0.00	28,500	28,800	28,100	29,180	840,384,000
05/05/2016	28,800	-0.70 ▼	-2.37	29,500	29,500	28,600	8,760	252,288,000
04/05/2016	29,500	0.20 ▲	0.68	31,000	31,000	28,700	1,120	33,040,000
29/04/2016	29,300	0.70 ▲	2.45	28,200	30,000	28,200	13,540	396,722,000
28/04/2016	28,600	0.00 ■■	0.00	27,200	29,000	27,200	4,840	138,424,000
27/04/2016	28,600	-0.40 ▼	-1.38	29,500	29,500	28,600	4,040	115,544,000
26/04/2016	29,000	0.00 ■■	0.00	29,500	29,500	29,000	5,810	168,490,000
25/04/2016	29,000	0.40 ▲	1.40	28,200	29,000	28,200	16,000	464,000,000
22/04/2016	28,600	-0.60 ▼	-2.05	29,100	29,100	28,600	48,790	1,395,394,000
21/04/2016	29,200	0.00 ■■	0.00	29,200	29,600	29,200	21,630	631,596,000
20/04/2016	29,200	-0.10 ▼	-0.34	29,200	30,000	29,200	23,420	683,864,000
19/04/2016	29,300	-1.80 ▼	-5.79	30,100	31,000	29,000	29,270	857,611,000
15/04/2016	31,100	-0.10 ▼	-0.32	31,000	31,700	30,100	57,740	1,795,714,000
14/04/2016	31,200	-0.70 ▼	-2.19	33,900	33,900	31,200	13,930	434,616,000
13/04/2016	31,900	2.00 ▲	6.69	31,900	31,900	31,000	79,440	2,534,136,000
12/04/2016	29,900	1.90 ▲	6.79	27,600	29,900	27,600	100,150	2,994,485,000
11/04/2016	28,000	0.80 ▲	2.94	27,200	28,500	27,200	13,650	382,200,000
08/04/2016	27,200	0.20 ▲	0.74	26,900	27,200	26,600	14,080	382,976,000
07/04/2016	27,000	0.40 ▲	1.50	26,500	27,200	26,000	35,860	968,220,000
06/04/2016	26,600	-1.10 ▼	-3.97	27,000	27,500	26,000	10,030	266,798,000
05/04/2016	27,700	0.20 ▲	0.73	26,400	27,700	26,400	10,920	302,484,000
04/04/2016	27,500	0.40 ▲	1.48	27,700	27,800	27,000	4,200	115,500,000
01/04/2016	27,100	0.90 ▲	3.44	26,100	27,200	26,000	18,940	513,274,000
31/03/2016	26,200	-0.10 ▼	-0.38	26,100	26,800	26,000	21,340	559,108,000
30/03/2016	26,300	-0.20 ▼	-0.75	26,100	26,900	25,800	10,430	274,309,000
29/03/2016	26,500	0.30 ▲	1.15	26,200	26,800	25,000	8,880	235,320,000
28/03/2016	26,200	0.10 ▲	0.38	25,600	27,100	25,600	430	11,266,000
25/03/2016	26,100	-1.30 ▼	-4.74	27,100	27,100	25,500	12,220	318,942,000
24/03/2016	27,400	0.00 ■■	0.00	26,800	27,400	26,800	17,500	479,500,000
23/03/2016	27,400	0.40 ▲	1.48	27,100	27,400	27,000	1,270	34,798,000
22/03/2016	27,000	-0.10 ▼	-0.37	27,000	27,900	27,000	21,820	589,140,000
21/03/2016	27,100	-0.90 ▼	-3.21	27,100	27,900	27,000	24,740	670,454,000
18/03/2016	28,000	-0.40 ▼	-1.41	27,600	28,000	27,500	7,770	217,560,000
17/03/2016	28,400	-0.10 ▼	-0.35	28,400	28,400	28,000	2,280	64,752,000
16/03/2016	28,500	-0.50 ▼	-1.72	29,000	29,000	28,000	6,640	189,240,000
15/03/2016	29,000	0.90 ▲	3.20	28,100	29,300	26,500	47,860	1,387,940,000
14/03/2016	28,100	1.80 ▲	6.84	26,300	28,100	26,300	44,630	1,254,103,000
11/03/2016	26,300	0.40 ▲	1.54	26,200	26,300	25,900	4,060	106,778,000
10/03/2016	25,900	-0.50 ▼	-1.89	26,400	26,900	25,900	710	18,389,000
09/03/2016	26,400	0.70 ▲	2.72	25,700	26,400	25,700	13,360	352,704,000
08/03/2016	25,700	0.20 ▲	0.78	25,200	25,700	25,200	590	15,163,000
07/03/2016	25,500	-0.30 ▼	-1.16	25,100	25,800	25,000	13,920	354,960,000
04/03/2016	25,800	0.80 ▲	3.20	25,000	25,800	25,000	600	15,480,000
03/03/2016	25,000	-0.90 ▼	-3.47	26,000	26,000	25,000	10,720	268,000,000
02/03/2016	25,900	-0.10 ▼	-0.38	26,000	26,000	25,600	960	24,864,000
01/03/2016	26,000	0.70 ▲	2.77	25,400	26,000	25,300	1,100	28,600,000
29/02/2016	25,300	0.30 ▲	1.20	25,400	25,500	25,000	1,040	26,312,000
26/02/2016	25,000	-0.90 ▼	-3.47	25,900	25,900	24,900	1,090	27,250,000
25/02/2016	25,900	0.00 ■■	0.00	25,000	25,900	24,100	110	2,849,000
24/02/2016	25,900	0.70 ▲	2.78	25,100	25,900	25,100	190	4,921,000
23/02/2016	25,200	-0.10 ▼	-0.40	25,300	25,300	24,900	4,350	109,620,000
22/02/2016	25,300	-0.20 ▼	-0.78	25,000	25,300	24,900	8,090	204,677,000
19/02/2016	25,500	0.20 ▲	0.79	25,300	25,500	25,100	1,220	31,110,000
18/02/2016	25,300	0.00 ■■	0.00	25,500	25,500	25,300	4,600	116,380,000
17/02/2016	25,300	-0.70 ▼	-2.69	25,000	25,700	25,000	1,080	27,324,000
16/02/2016	26,000	0.00 ■■	0.00	25,500	26,000	25,500	560	14,560,000
15/02/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
05/02/2016	26,000	0.60 ▲	2.36	26,000	26,000	26,000	10	260,000
04/02/2016	25,400	-0.10 ▼	-0.39	25,400	25,400	25,400	260	6,604,000
03/02/2016	25,500	0.00 ■■	0.00	25,100	25,500	25,000	360	9,180,000
02/02/2016	25,500	0.00 ■■	0.00	25,500	26,000	25,500	2,650	67,575,000
01/02/2016	25,500	-0.20 ▼	-0.78	25,700	25,700	24,600	1,530	39,015,000
29/01/2016	25,700	-0.20 ▼	-0.77	25,900	25,900	24,600	3,340	85,838,000
28/01/2016	25,900	-0.10 ▼	-0.38	27,000	27,000	25,900	30	777,000
27/01/2016	26,000	0.00 ■■	0.00	26,000	26,000	25,300	30	780,000
26/01/2016	26,000	-0.20 ▼	-0.76	24,900	26,000	24,800	1,050	27,300,000
25/01/2016	26,200	0.70 ▲	2.75	24,600	26,200	24,600	2,600	68,120,000
22/01/2016	25,500	-0.20 ▼	-0.78	25,000	25,600	24,900	3,030	77,265,000
21/01/2016	25,700	0.10 ▲	0.39	25,600	25,700	24,900	2,410	61,937,000
20/01/2016	25,600	0.20 ▲	0.79	25,900	25,900	25,600	20	512,000
19/01/2016	25,400	-0.40 ▼	-1.55	24,500	25,700	24,500	1,090	27,686,000
18/01/2016	25,800	0.40 ▲	1.57	24,500	25,800	24,500	2,140	55,212,000
15/01/2016	25,400	0.40 ▲	1.60	24,800	25,400	24,500	3,090	78,486,000
14/01/2016	25,000	0.00 ■■	0.00	25,000	25,000	25,000	25,070	626,750,000
13/01/2016	25,000	-0.30 ▼	-1.19	25,400	25,400	25,000	5,220	130,500,000
12/01/2016	25,300	0.00 ■■	0.00	25,000	25,300	25,000	470	11,891,000
11/01/2016	25,300	-0.40 ▼	-1.56	25,300	25,300	25,300	2,730	69,069,000
08/01/2016	25,700	0.20 ▲	0.78	25,500	25,700	25,500	170	4,369,000
07/01/2016	25,500	-0.30 ▼	-1.16	25,500	25,500	25,500	120	3,060,000
06/01/2016	25,800	0.30 ▲	1.18	25,300	25,800	25,200	85,130	2,196,354,000
05/01/2016	25,500	-0.40 ▼	-1.54	25,900	26,000	25,200	25,290	644,895,000
04/01/2016	25,900	1.10 ▲	4.44	25,800	25,900	24,700	600	15,540,000
31/12/2015	25,800	0.40 ▲	1.57	25,200	26,500	24,200	101,200	2,610,960,000
30/12/2015	26,400	-0.10 ▼	-0.38	26,500	26,500	26,000	960	25,344,000
29/12/2015	26,500	0.00 ■■	0.00	26,000	26,500	26,000	680	18,020,000
28/12/2015	26,500	0.00 ■■	0.00	26,000	27,900	25,000	23,530	623,545,000
25/12/2015	26,500	-0.90 ▼	-3.28	26,500	26,500	25,900	1,900	50,350,000
24/12/2015	27,400	-0.60 ▼	-2.14	26,500	27,400	26,100	32,880	900,912,000
23/12/2015	28,000	1.70 ▲	6.46	26,000	28,000	26,000	580	16,240,000
22/12/2015	26,300	-0.20 ▼	-0.75	26,700	26,700	25,500	15,860	417,118,000
21/12/2015	26,500	0.00 ■■	0.00	26,900	26,900	26,500	2,050	54,325,000
18/12/2015	26,500	-1.80 ▼	-6.36	27,000	27,800	26,500	30,680	813,020,000
17/12/2015	28,300	0.00 ■■	0.00	27,700	28,300	27,700	29,450	833,435,000
16/12/2015	28,300	-2.10 ▼	-6.91	28,300	29,900	28,300	1,280	36,224,000
15/12/2015	30,400	1.20 ▲	4.11	27,300	30,400	27,300	2,200	66,880,000
14/12/2015	29,200	1.70 ▲	6.18	26,000	29,400	25,600	30,790	899,068,000
11/12/2015	27,500	-2.00 ▼	-6.78	28,400	28,500	27,500	58,380	1,605,450,000
10/12/2015	29,500	0.00 ■■	0.00	28,300	29,500	28,300	1,100	32,450,000
09/12/2015	29,500	0.00 ■■	0.00	30,200	30,400	29,500	100	2,950,000
08/12/2015	29,500	0.00 ■■	0.00	28,300	29,800	28,300	1,030	30,385,000
07/12/2015	29,500	0.00 ■■	0.00	29,500	29,500	28,000	650	19,175,000
04/12/2015	29,500	-0.50 ▼	-1.67	29,100	29,500	28,700	2,620	77,290,000
03/12/2015	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
02/12/2015	30,000	-0.10 ▼	-0.33	29,500	30,000	29,500	5,010	150,300,000
01/12/2015	30,100	-0.40 ▼	-1.31	29,100	30,100	29,100	1,870	56,287,000
30/11/2015	30,500	0.50 ▲	1.67	30,000	30,500	30,000	30	915,000
27/11/2015	30,000	-0.20 ▼	-0.66	29,000	30,000	29,000	12,400	372,000,000
26/11/2015	30,200	-0.10 ▼	-0.33	30,800	30,800	29,000	3,070	92,714,000
25/11/2015	30,300	-0.10 ▼	-0.33	30,800	30,800	29,100	310	9,393,000
24/11/2015	30,400	-0.50 ▼	-1.62	29,500	30,900	29,000	3,310	100,624,000
23/11/2015	30,900	0.90 ▲	3.00	30,000	31,000	30,000	4,440	137,196,000
20/11/2015	30,000	-0.40 ▼	-1.32	30,400	30,400	30,000	5,450	163,500,000
19/11/2015	30,400	0.30 ▲	1.00	30,100	30,400	30,100	60	1,824,000
18/11/2015	30,100	0.60 ▲	2.03	29,900	30,100	29,800	18,090	544,509,000
17/11/2015	29,500	-0.90 ▼	-2.96	30,400	30,400	29,200	3,120	92,040,000
16/11/2015	30,400	0.90 ▲	3.05	29,500	30,400	29,500	20,280	616,512,000
13/11/2015	29,500	0.90 ▲	3.15	28,700	29,500	28,700	10,520	310,340,000
12/11/2015	28,600	-1.20 ▼	-4.03	28,000	30,000	28,000	2,260	64,636,000
11/11/2015	29,800	0.30 ▲	1.02	29,100	30,000	29,100	740	22,052,000
10/11/2015	29,500	0.00 ■■	0.00	30,400	30,400	29,400	7,230	213,285,000
09/11/2015	29,500	0.10 ▲	0.34	29,400	29,600	29,400	3,980	117,410,000
06/11/2015	29,400	-0.10 ▼	-0.34	29,500	29,500	28,900	6,210	182,574,000
05/11/2015	29,500	-0.60 ▼	-1.99	30,000	30,000	29,100	7,180	211,810,000
04/11/2015	30,100	-0.40 ▼	-1.31	30,100	30,200	29,000	5,840	175,784,000
03/11/2015	30,500	1.00 ▲	3.39	29,000	30,900	29,000	3,000	91,500,000
02/11/2015	29,500	-2.10 ▼	-6.65	31,600	31,600	29,500	4,540	133,930,000
30/10/2015	31,600	0.00 ■■	0.00	31,700	31,700	31,600	3,480	109,968,000
29/10/2015	31,600	0.00 ■■	0.00	33,800	33,800	31,600	14,610	461,676,000
28/10/2015	31,600	2.00 ▲	6.76	28,700	31,600	28,700	88,940	2,810,504,000
27/10/2015	29,600	1.00 ▲	3.50	28,700	29,800	28,000	1,500	44,400,000
26/10/2015	28,600	-0.20 ▼	-0.69	29,000	29,000	28,500	4,800	137,280,000
23/10/2015	28,800	-0.10 ▼	-0.35	29,000	29,000	28,700	2,800	80,640,000
22/10/2015	28,900	0.10 ▲	0.35	28,500	30,000	28,500	2,590	74,851,000
21/10/2015	28,800	-0.10 ▼	-0.35	29,000	29,000	28,500	2,790	80,352,000
20/10/2015	28,900	-0.60 ▼	-2.03	29,800	29,800	28,900	3,220	93,058,000
19/10/2015	29,500	1.50 ▲	5.36	28,000	29,600	28,000	9,230	272,285,000
16/10/2015	28,000	0.10 ▲	0.36	27,900	28,500	27,600	27,530	770,840,000
15/10/2015	27,900	-0.10 ▼	-0.36	28,000	28,000	27,500	7,300	203,670,000
14/10/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
13/10/2015	28,000	0.20 ▲	0.72	28,000	28,000	26,200	3,090	86,520,000
12/10/2015	27,800	0.90 ▲	3.35	27,000	27,800	26,900	760	21,128,000
09/10/2015	26,900	0.40 ▲	1.51	26,500	27,500	26,300	350	9,415,000
08/10/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	250	6,625,000
07/10/2015	26,500	0.30 ▲	1.15	26,500	26,500	26,500	1,010	26,765,000
06/10/2015	26,200	-0.80 ▼	-2.96	26,300	26,300	26,200	2,720	71,264,000
05/10/2015	27,000	0.00 ■■	0.00	26,500	27,000	26,500	1,860	50,220,000
02/10/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
01/10/2015	27,000	0.00 ■■	0.00	26,200	27,000	26,200	1,910	51,570,000
30/09/2015	27,000	0.50 ▲	1.89	26,300	27,000	26,300	2,530	68,310,000
29/09/2015	26,500	0.00 ■■	0.00	26,500	26,500	26,500	0	0
28/09/2015	26,500	-0.40 ▼	-1.49	26,500	26,500	26,500	580	15,370,000
25/09/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
24/09/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
23/09/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
22/09/2015	26,900	-0.10 ▼	-0.37	26,900	26,900	26,900	1,500	40,350,000
21/09/2015	27,000	0.20 ▲	0.75	26,800	27,000	25,600	130	3,510,000
18/09/2015	26,800	-1.10 ▼	-3.94	27,000	27,000	26,800	670	17,956,000
17/09/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
16/09/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
15/09/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
14/09/2015	27,900	-0.50 ▼	-1.76	27,000	27,900	27,000	500	13,950,000
11/09/2015	28,400	1.40 ▲	5.19	27,000	28,400	27,000	540	15,336,000
10/09/2015	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	6,000	162,000,000
09/09/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
08/09/2015	27,500	0.00 ■■	0.00	26,100	27,500	26,100	4,110	113,025,000
07/09/2015	27,500	0.00 ■■	0.00	25,600	27,500	25,600	110	3,025,000
04/09/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100	2,750,000
03/09/2015	27,500	-0.30 ▼	-1.08	27,500	27,500	27,000	240	6,600,000
01/09/2015	27,800	-0.40 ▼	-1.42	27,800	27,800	27,800	200	5,560,000
31/08/2015	28,200	0.00 ■■	0.00	26,700	28,200	26,700	20	564,000
28/08/2015	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
27/08/2015	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
26/08/2015	28,200	0.00 ■■	0.00	27,600	28,200	27,600	20	564,000
25/08/2015	28,200	0.40 ▲	1.44	27,300	28,200	27,300	110	3,102,000
24/08/2015	27,800	-0.10 ▼	-0.36	27,300	27,900	27,100	1,160	32,248,000
21/08/2015	27,900	-0.10 ▼	-0.36	27,200	27,900	27,200	20	558,000
20/08/2015	28,000	0.90 ▲	3.32	27,200	28,000	27,200	130	3,640,000
19/08/2015	27,100	-1.40 ▼	-4.91	27,100	27,800	27,100	1,160	31,436,000
18/08/2015	28,500	0.50 ▲	1.79	27,000	28,500	27,000	14,820	422,370,000
17/08/2015	28,000	0.00 ■■	0.00	27,200	28,000	27,200	3,590	100,520,000
14/08/2015	28,000	0.00 ■■	0.00	27,800	28,000	27,800	8,070	225,960,000
13/08/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	5,000	140,000,000
12/08/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	5,040	141,120,000
11/08/2015	28,000	-0.10 ▼	-0.36	27,600	28,100	27,600	5,580	156,240,000
10/08/2015	28,100	-0.90 ▼	-3.10	28,400	28,600	28,100	12,600	354,060,000
07/08/2015	29,000	0.00 ■■	0.00	28,500	29,000	28,200	10,600	307,400,000
06/08/2015	29,000	0.50 ▲	1.75	29,000	29,000	29,000	10	290,000
05/08/2015	28,500	0.00 ■■	0.00	28,500	28,500	28,500	5,000	142,500,000
04/08/2015	28,500	0.00 ■■	0.00	28,500	28,500	28,500	11,540	328,890,000
03/08/2015	28,500	0.10 ▲	0.35	28,900	28,900	28,000	18,870	537,795,000
31/07/2015	28,400	0.30 ▲	1.07	28,900	28,900	28,100	630	17,892,000
30/07/2015	28,100	-0.90 ▼	-3.10	28,100	28,100	28,100	1,370	38,497,000
29/07/2015	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
28/07/2015	29,000	0.50 ▲	1.75	28,300	29,000	28,300	30	870,000
27/07/2015	28,500	-0.10 ▼	-0.35	28,500	28,500	28,500	100	2,850,000
24/07/2015	28,600	0.60 ▲	2.14	28,100	28,600	28,100	8,390	239,954,000
23/07/2015	28,000	0.00 ■■	0.00	28,000	28,000	28,000	16,970	475,160,000
22/07/2015	28,000	-0.30 ▼	-1.06	28,000	28,000	28,000	20,300	568,400,000
21/07/2015	28,300	-0.10 ▼	-0.35	27,200	28,300	27,200	20,140	569,962,000
20/07/2015	28,400	1.40 ▲	5.19	28,400	28,400	28,400	10	284,000
17/07/2015	27,000	-1.40 ▼	-4.93	28,000	28,000	27,000	1,500	40,500,000
16/07/2015	28,400	0.10 ▲	0.35	28,000	28,400	27,900	40,800	1,158,720,000
15/07/2015	28,300	-0.10 ▼	-0.35	27,700	28,300	27,500	1,530	43,299,000
14/07/2015	28,400	-0.20 ▼	-0.70	28,000	28,400	28,000	15,040	427,136,000
13/07/2015	28,600	-0.30 ▼	-1.04	28,500	29,500	28,000	10,020	286,572,000
10/07/2015	28,900	0.60 ▲	2.12	28,900	28,900	28,000	20,770	600,253,000
09/07/2015	28,300	-0.30 ▼	-1.05	28,000	28,300	28,000	170	4,811,000
08/07/2015	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
07/07/2015	28,600	0.50 ▲	1.78	29,000	29,000	27,500	580	16,588,000
06/07/2015	28,100	0.90 ▲	3.31	26,000	28,900	26,000	9,740	273,694,000
03/07/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
02/07/2015	27,200	-0.50 ▼	-1.81	27,900	27,900	25,800	22,430	610,096,000
01/07/2015	27,700	-0.20 ▼	-0.72	26,200	27,700	26,000	390	10,803,000
30/06/2015	27,900	1.70 ▲	6.49	25,200	27,900	25,200	7,780	217,062,000
29/06/2015	26,200	0.00 ■■	0.00	26,000	26,500	25,800	6,570	172,134,000
26/06/2015	26,200	-0.10 ▼	-0.38	26,200	26,200	26,000	3,650	95,630,000
25/06/2015	26,300	0.20 ▲	0.77	25,800	26,300	25,500	50	1,315,000
24/06/2015	26,100	-0.20 ▼	-0.76	26,000	26,100	26,000	13,010	339,561,000
23/06/2015	26,300	1.00 ▲	3.95	25,300	26,300	25,300	11,020	289,826,000
22/06/2015	25,300	-0.60 ▼	-2.32	25,900	25,900	25,300	3,550	89,815,000
19/06/2015	25,900	0.40 ▲	1.57	25,300	25,900	25,100	5,610	145,299,000
18/06/2015	25,500	0.30 ▲	1.19	25,400	25,500	25,200	2,820	71,910,000
17/06/2015	25,200	0.20 ▲	0.80	25,000	25,200	25,000	5,960	150,192,000
16/06/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	23,500	587,500,000
15/06/2015	25,000	-0.40 ▼	-1.57	25,000	25,000	25,000	10,010	250,250,000
12/06/2015	25,400	-0.10 ▼	-0.39	25,000	25,400	25,000	5,010	127,254,000
11/06/2015	25,500	0.50 ▲	2.00	25,000	25,500	25,000	5,120	130,560,000
10/06/2015	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
09/06/2015	25,000	0.50 ▲	2.04	25,800	25,800	25,000	5,130	128,250,000
08/06/2015	24,500	-0.50 ▼	-2.00	24,800	25,000	24,500	19,720	483,140,000
05/06/2015	25,000	0.30 ▲	1.21	25,000	25,000	25,000	10	250,000
04/06/2015	24,700	0.10 ▲	0.41	24,600	25,000	24,600	2,120	52,364,000
03/06/2015	24,600	0.70 ▲	2.93	24,400	24,700	24,400	7,210	177,366,000
02/06/2015	25,800	1.60 ▲	6.61	24,900	25,800	24,900	2,560	66,048,000
01/06/2015	24,200	0.00 ■■	0.00	25,000	25,000	24,200	21,640	523,688,000
29/05/2015	24,200	-1.80 ▼	-6.92	26,000	26,000	24,200	10,020	242,484,000
28/05/2015	26,000	0.00 ■■	0.00	26,200	26,200	26,000	4,080	106,080,000
27/05/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	180	4,680,000
26/05/2015	26,000	-0.10 ▼	-0.38	26,000	26,000	25,800	5,960	154,960,000
25/05/2015	26,100	0.40 ▲	1.56	25,500	26,100	25,500	1,110	28,971,000
22/05/2015	25,700	0.20 ▲	0.78	26,000	26,000	25,500	27,030	694,671,000
21/05/2015	25,500	0.60 ▲	2.41	25,500	25,500	25,500	2,000	51,000,000
20/05/2015	24,900	0.90 ▲	3.75	24,000	25,000	24,000	2,140	53,286,000
19/05/2015	24,000	0.00 ■■	0.00	25,500	25,500	23,500	9,420	226,080,000
18/05/2015	24,000	-0.60 ▼	-2.44	24,100	24,100	24,000	8,580	205,920,000
15/05/2015	24,600	-1.30 ▼	-5.02	25,800	25,800	24,600	8,130	199,998,000
14/05/2015	25,900	-0.10 ▼	-0.38	25,900	25,900	25,700	2,490	64,491,000
13/05/2015	26,000	-0.30 ▼	-1.14	26,000	26,000	26,000	14,500	377,000,000
12/05/2015	26,300	-0.70 ▼	-2.59	26,500	26,900	26,300	1,220	32,086,000
11/05/2015	27,000	0.00 ■■	0.00	26,300	27,000	26,200	6,260	169,020,000
08/05/2015	27,000	0.20 ▲	0.75	26,500	27,000	26,000	20,310	548,370,000
07/05/2015	26,800	0.00 ■■	0.00	26,700	26,800	26,700	210	5,628,000
06/05/2015	26,800	-0.10 ▼	-0.37	26,500	26,800	26,500	230	6,164,000
05/05/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	0	0
04/05/2015	26,900	-0.20 ▼	-0.74	26,500	26,900	26,000	4,390	118,091,000
27/04/2015	27,100	-0.10 ▼	-0.37	27,000	27,200	26,000	4,580	124,118,000
24/04/2015	27,200	-0.20 ▼	-0.73	27,000	27,200	26,800	50	1,360,000
23/04/2015	27,400	0.00 ■■	0.00	27,000	27,400	25,800	1,190	32,606,000
22/04/2015	27,400	-0.30 ▼	-1.08	27,000	27,400	26,800	6,620	181,388,000
21/04/2015	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
20/04/2015	27,700	1.20 ▲	4.53	27,700	27,700	27,700	10	277,000
17/04/2015	26,500	0.30 ▲	1.15	26,100	26,800	26,000	16,020	424,530,000
16/04/2015	26,200	-0.80 ▼	-2.96	27,000	27,000	26,000	11,470	300,514,000
15/04/2015	27,000	-0.40 ▼	-1.46	27,200	27,200	27,000	3,500	94,500,000
14/04/2015	27,400	-0.50 ▼	-1.79	27,600	27,600	26,800	3,960	108,504,000
13/04/2015	27,900	0.00 ■■	0.00	27,900	28,000	27,500	850	23,715,000
10/04/2015	27,900	0.30 ▲	1.09	27,900	27,900	27,900	10	279,000
09/04/2015	27,600	0.20 ▲	0.73	27,800	27,900	27,400	1,670	46,092,000
08/04/2015	27,400	0.20 ▲	0.74	27,500	27,500	27,400	30	822,000
07/04/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,200	30	816,000
06/04/2015	27,200	0.00 ■■	0.00	27,000	27,200	27,000	1,880	51,136,000
03/04/2015	27,200	-0.30 ▼	-1.09	27,000	27,400	25,600	390	10,608,000
02/04/2015	27,500	0.30 ▲	1.10	27,000	27,500	27,000	520	14,300,000
01/04/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,000	480	13,056,000
31/03/2015	27,200	0.10 ▲	0.37	27,100	27,200	27,000	4,250	115,600,000
30/03/2015	27,100	-0.40 ▼	-1.45	27,000	27,400	27,000	8,440	228,724,000
27/03/2015	27,500	0.00 ■■	0.00	27,400	27,500	27,200	2,650	72,875,000
26/03/2015	27,500	0.00 ■■	0.00	27,300	27,500	27,300	1,170	32,175,000
25/03/2015	27,500	-0.30 ▼	-1.08	27,500	27,500	27,300	2,270	62,425,000
24/03/2015	27,800	-0.10 ▼	-0.36	27,500	27,800	27,200	1,440	40,032,000
23/03/2015	27,900	0.00 ■■	0.00	28,300	28,300	27,500	660	18,414,000
20/03/2015	27,900	0.10 ▲	0.36	28,000	28,000	27,300	510	14,229,000
19/03/2015	27,800	0.00 ■■	0.00	27,700	27,800	27,700	570	15,846,000
18/03/2015	27,800	-0.20 ▼	-0.71	27,500	28,000	27,300	3,940	109,532,000
17/03/2015	28,000	0.00 ■■	0.00	28,100	28,300	27,800	4,610	129,080,000
16/03/2015	28,000	0.00 ■■	0.00	27,600	28,000	27,600	1,830	51,240,000
13/03/2015	28,000	-0.50 ▼	-1.75	28,100	28,500	27,800	2,030	56,840,000
12/03/2015	28,500	-0.30 ▼	-1.04	28,500	28,500	28,100	3,370	96,045,000
11/03/2015	28,800	-0.20 ▼	-0.69	29,000	29,300	28,800	4,750	136,800,000
10/03/2015	29,000	0.00 ■■	0.00	28,900	29,000	28,200	12,560	364,240,000
09/03/2015	29,000	-0.10 ▼	-0.34	28,100	31,000	28,100	4,000	116,000,000
06/03/2015	29,100	1.80 ▲	6.59	28,000	29,200	27,700	47,930	1,394,763,000
05/03/2015	27,300	0.20 ▲	0.74	27,300	27,400	27,200	940	25,662,000
04/03/2015	27,100	0.00 ■■	0.00	27,200	27,200	27,100	1,100	29,810,000
03/03/2015	27,100	-0.10 ▼	-0.37	27,200	27,200	27,000	2,080	56,368,000
02/03/2015	27,200	0.20 ▲	0.74	27,000	27,200	27,000	11,120	302,464,000
27/02/2015	27,000	-0.20 ▼	-0.74	27,200	27,200	26,900	2,500	67,500,000
26/02/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,100	4,900	133,280,000
25/02/2015	27,200	-0.20 ▼	-0.73	27,100	27,300	27,000	140	3,808,000
24/02/2015	27,400	0.00 ■■	0.00	27,400	27,400	27,100	1,480	40,552,000
13/02/2015	27,400	0.40 ▲	1.48	27,000	27,400	27,000	100	2,740,000
12/02/2015	27,000	-0.40 ▼	-1.46	27,100	27,500	27,000	3,830	103,410,000
11/02/2015	27,400	0.40 ▲	1.48	26,400	27,800	26,400	50	1,370,000
10/02/2015	27,000	0.00 ■■	0.00	27,000	27,000	26,000	6,410	173,070,000
09/02/2015	27,000	0.00 ■■	0.00	27,100	27,200	27,000	8,380	226,260,000
06/02/2015	27,000	-0.50 ▼	-1.82	26,600	27,200	26,000	2,630	71,010,000
05/02/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/02/2015	27,500	0.90 ▲	3.38	27,500	27,500	27,500	10	275,000
03/02/2015	26,600	-0.40 ▼	-1.48	27,000	27,000	26,500	3,660	97,356,000
02/02/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,370	36,990,000
30/01/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	10	270,000
29/01/2015	27,000	0.00 ■■	0.00	27,000	27,100	26,500	1,230	33,210,000
28/01/2015	27,000	0.00 ■■	0.00	27,000	27,000	26,900	4,110	110,970,000
27/01/2015	27,000	-0.20 ▼	-0.74	27,200	27,200	26,900	4,800	129,600,000
26/01/2015	27,200	0.00 ■■	0.00	27,200	27,300	27,000	3,410	92,752,000
23/01/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,000	2,550	69,360,000
22/01/2015	27,200	0.00 ■■	0.00	27,300	27,300	27,000	6,610	179,792,000
21/01/2015	27,200	0.20 ▲	0.74	27,000	27,300	26,800	33,400	908,480,000
20/01/2015	27,000	0.50 ▲	1.89	27,000	27,000	27,000	100	2,700,000
19/01/2015	26,500	0.00 ■■	0.00	26,100	26,500	26,100	660	17,490,000
16/01/2015	26,500	-0.40 ▼	-1.49	26,500	26,800	26,500	620	16,430,000
15/01/2015	26,900	-0.10 ▼	-0.37	26,200	26,900	26,200	60	1,614,000
14/01/2015	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	900	24,300,000
13/01/2015	27,500	1.00 ▲	3.77	27,000	27,500	27,000	310	8,525,000
12/01/2015	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	130	3,575,000
09/01/2015	28,000	0.00 ■■	0.00	27,800	28,000	27,800	60	1,680,000
08/01/2015	28,000	0.00 ■■	0.00	28,000	28,300	27,500	10,160	284,480,000
07/01/2015	28,000	0.50 ▲	1.82	27,600	28,000	27,000	25,440	712,320,000
06/01/2015	27,500	0.40 ▲	1.48	27,500	27,500	27,500	4,030	110,825,000
05/01/2015	27,100	0.00 ■■	0.00	27,000	27,100	27,000	16,100	436,310,000
31/12/2014	27,100	0.50 ▲	1.88	26,200	27,100	26,200	4,060	110,026,000
30/12/2014	26,600	0.40 ▲	1.53	26,000	26,600	26,000	15,600	414,960,000
29/12/2014	26,200	-0.80 ▼	-2.96	27,200	27,200	25,500	3,090	80,958,000
26/12/2014	27,000	0.20 ▲	0.75	27,000	27,000	27,000	10	270,000
25/12/2014	26,800	0.40 ▲	1.52	26,100	26,900	26,100	7,840	210,112,000
24/12/2014	26,400	0.00 ■■	0.00	26,000	26,400	26,000	3,770	99,528,000
23/12/2014	26,400	0.40 ▲	1.54	26,000	26,400	26,000	1,010	26,664,000
22/12/2014	26,000	-0.20 ▼	-0.76	26,000	26,200	26,000	12,370	321,620,000
19/12/2014	26,200	0.00 ■■	0.00	26,200	26,200	26,200	1,200	31,440,000
18/12/2014	26,200	-0.20 ▼	-0.76	26,000	26,200	26,000	5,290	138,598,000
17/12/2014	26,400	0.00 ■■	0.00	26,600	26,600	25,500	3,010	79,464,000
16/12/2014	26,400	-0.10 ▼	-0.38	26,400	26,500	26,000	14,000	369,600,000
15/12/2014	26,500	0.50 ▲	1.92	26,000	26,500	26,000	1,850	49,025,000
12/12/2014	26,000	0.00 ■■	0.00	24,300	26,000	24,300	20	520,000
11/12/2014	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
10/12/2014	26,000	0.10 ▲	0.39	26,000	26,000	26,000	210	5,460,000
09/12/2014	25,900	-0.30 ▼	-1.15	26,300	26,300	25,700	4,130	106,967,000
08/12/2014	26,200	0.50 ▲	1.95	26,400	26,400	26,200	620	16,244,000
05/12/2014	25,700	0.00 ■■	0.00	26,500	26,500	25,700	60	1,542,000
04/12/2014	25,700	-1.80 ▼	-6.55	27,400	27,400	25,700	5,000	128,500,000
03/12/2014	27,500	1.60 ▲	6.18	25,500	27,500	25,500	9,200	253,000,000
02/12/2014	25,900	0.00 ■■	0.00	25,900	25,900	25,500	12,100	313,390,000
01/12/2014	25,900	-0.10 ▼	-0.38	26,000	26,000	25,500	7,140	184,926,000
28/11/2014	26,000	0.50 ▲	1.96	25,500	26,000	25,400	8,080	210,080,000
27/11/2014	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
26/11/2014	25,500	0.00 ■■	0.00	25,500	25,600	25,000	7,450	189,975,000
25/11/2014	25,500	0.50 ▲	2.00	25,500	25,500	25,500	10	255,000
24/11/2014	25,000	-0.70 ▼	-2.72	25,400	25,400	25,000	7,840	196,000,000
21/11/2014	25,700	0.00 ■■	0.00	25,700	25,700	25,600	1,600	41,120,000
20/11/2014	25,700	-0.20 ▼	-0.77	25,700	26,000	25,000	18,260	469,282,000
19/11/2014	25,900	0.60 ▲	2.37	24,800	25,900	24,800	7,550	195,545,000
18/11/2014	25,300	0.00 ■■	0.00	25,300	25,300	25,300	1,100	27,830,000
17/11/2014	25,300	-0.40 ▼	-1.56	25,600	25,700	25,300	6,430	162,679,000
14/11/2014	25,700	-0.20 ▼	-0.77	25,200	25,800	25,200	2,590	66,563,000
13/11/2014	25,900	-0.10 ▼	-0.38	26,000	26,000	25,600	2,680	69,412,000
12/11/2014	26,000	0.00 ■■	0.00	25,100	26,000	25,100	3,260	84,760,000
11/11/2014	26,000	0.00 ■■	0.00	26,000	26,000	25,700	10,430	271,180,000
10/11/2014	26,000	0.00 ■■	0.00	26,000	26,300	25,600	1,670	43,420,000
07/11/2014	26,000	0.70 ▲	2.77	26,000	26,000	25,500	6,910	179,660,000
06/11/2014	25,300	0.30 ▲	1.20	24,700	25,300	24,700	12,670	320,551,000
05/11/2014	25,000	0.00 ■■	0.00	25,000	25,200	24,700	5,470	136,750,000
04/11/2014	25,000	0.70 ▲	2.88	24,300	25,000	24,300	5,250	131,250,000
03/11/2014	24,300	-0.20 ▼	-0.82	25,000	25,000	24,300	2,180	52,974,000
31/10/2014	24,500	0.30 ▲	1.24	24,200	24,500	24,200	4,900	120,050,000
30/10/2014	24,200	-0.70 ▼	-2.81	24,700	24,700	24,200	2,040	49,368,000
29/10/2014	24,900	0.70 ▲	2.89	25,000	25,000	24,200	11,000	273,900,000
28/10/2014	24,200	0.20 ▲	0.83	24,400	24,400	24,100	2,210	53,482,000
27/10/2014	24,000	0.00 ■■	0.00	25,000	25,000	23,500	6,160	147,840,000
24/10/2014	24,000	-1.30 ▼	-5.14	25,000	25,400	24,000	13,180	316,320,000
23/10/2014	25,300	0.40 ▲	1.61	25,400	25,400	24,400	3,710	93,863,000
22/10/2014	24,900	0.70 ▲	2.89	24,500	24,900	24,500	16,020	398,898,000
21/10/2014	24,200	0.60 ▲	2.54	23,700	24,900	23,600	45,550	1,102,310,000
20/10/2014	23,600	0.30 ▲	1.29	23,600	23,600	22,600	1,650	38,940,000
17/10/2014	23,300	0.30 ▲	1.30	23,300	23,300	23,300	20	466,000
16/10/2014	23,000	0.00 ■■	0.00	22,600	23,000	22,600	520	11,960,000
15/10/2014	23,000	-0.30 ▼	-1.29	23,200	23,200	22,900	4,700	108,100,000
14/10/2014	23,300	0.30 ▲	1.30	23,300	23,300	23,300	80	1,864,000
13/10/2014	23,000	0.40 ▲	1.77	23,000	23,000	23,000	510	11,730,000
10/10/2014	22,600	-0.70 ▼	-3.00	23,100	23,200	22,500	3,410	77,066,000
09/10/2014	23,300	0.10 ▲	0.43	23,200	23,400	23,200	1,470	34,251,000
08/10/2014	23,200	0.40 ▲	1.75	22,800	23,200	22,600	6,630	153,816,000
07/10/2014	22,800	-0.60 ▼	-2.56	23,400	23,400	22,800	9,620	219,336,000
06/10/2014	23,400	0.60 ▲	2.63	22,800	23,500	22,600	4,100	95,940,000
03/10/2014	22,800	0.00 ■■	0.00	22,600	22,800	22,500	350	7,980,000
02/10/2014	22,800	0.20 ▲	0.88	22,600	22,800	22,200	9,220	210,216,000
01/10/2014	22,600	0.30 ▲	1.35	22,500	22,600	22,500	450	10,170,000
30/09/2014	22,300	-0.20 ▼	-0.89	22,600	23,200	22,300	2,880	64,224,000
29/09/2014	22,500	0.00 ■■	0.00	22,500	22,500	22,500	2,500	56,250,000
26/09/2014	22,500	0.00 ■■	0.00	22,500	22,500	22,500	6,390	143,775,000
25/09/2014	22,500	0.50 ▲	2.27	22,500	22,500	22,000	7,000	157,500,000
24/09/2014	22,000	-0.70 ▼	-3.08	22,900	22,900	21,600	3,500	77,000,000
23/09/2014	22,700	1.10 ▲	5.09	22,800	22,800	21,600	3,200	72,640,000
22/09/2014	21,600	0.50 ▲	2.37	22,400	22,400	21,200	650	14,040,000
19/09/2014	21,100	-0.90 ▼	-4.09	22,000	22,900	20,600	9,120	192,432,000
18/09/2014	22,000	-1.60 ▼	-6.78	22,000	23,500	22,000	7,860	172,920,000
17/09/2014	23,600	-0.30 ▼	-1.26	23,900	23,900	22,800	4,930	116,348,000
16/09/2014	23,900	-0.10 ▼	-0.42	22,700	23,900	22,600	3,310	79,109,000
15/09/2014	24,000	0.20 ▲	0.84	24,000	24,000	22,800	5,520	132,480,000
12/09/2014	23,800	0.40 ▲	1.71	23,000	24,200	23,000	29,660	705,908,000
11/09/2014	23,400	1.20 ▲	5.41	22,000	23,700	22,000	20,360	476,424,000
10/09/2014	22,200	0.40 ▲	1.83	21,400	22,200	21,400	1,590	35,298,000
09/09/2014	21,800	-0.10 ▼	-0.46	21,900	21,900	21,500	6,070	132,326,000
08/09/2014	21,900	0.10 ▲	0.46	22,000	22,000	20,500	1,520	33,288,000
05/09/2014	21,800	0.00 ■■	0.00	22,000	22,000	21,800	2,010	43,818,000
04/09/2014	21,800	-0.10 ▼	-0.46	21,600	21,800	21,600	1,010	22,018,000
03/09/2014	21,900	-0.10 ▼	-0.45	22,000	22,000	21,900	2,140	46,866,000
29/08/2014	22,000	0.20 ▲	0.92	21,700	22,000	21,600	4,290	94,380,000
28/08/2014	21,800	-0.10 ▼	-0.46	21,500	21,800	21,500	2,010	43,818,000
27/08/2014	21,900	0.00 ■■	0.00	21,900	22,000	21,800	8,070	176,733,000
26/08/2014	21,900	-0.50 ▼	-2.23	21,900	21,900	21,900	2,800	61,320,000
25/08/2014	22,400	0.80 ▲	3.70	22,000	22,400	21,800	11,050	247,520,000
22/08/2014	21,600	-0.20 ▼	-0.92	21,600	21,800	21,600	11,260	243,216,000
21/08/2014	21,800	-0.10 ▼	-0.46	21,900	22,000	21,800	2,780	60,604,000
20/08/2014	21,900	-0.10 ▼	-0.45	22,200	22,200	21,400	1,950	42,705,000
19/08/2014	22,000	0.20 ▲	0.92	21,800	22,000	21,600	2,880	63,360,000
18/08/2014	21,800	0.00 ■■	0.00	21,800	21,800	21,700	2,620	57,116,000
15/08/2014	21,800	-0.10 ▼	-0.46	21,200	21,900	21,000	7,630	166,334,000
14/08/2014	21,900	-0.10 ▼	-0.45	22,000	22,000	21,900	890	19,491,000
13/08/2014	22,000	0.40 ▲	1.85	22,200	22,200	21,600	160	3,520,000
12/08/2014	21,600	-0.40 ▼	-1.82	22,300	23,500	21,500	11,370	245,592,000
11/08/2014	22,000	-0.30 ▼	-1.35	20,800	22,300	20,800	9,880	217,360,000
08/08/2014	22,300	-0.10 ▼	-0.45	21,100	22,300	21,000	25,210	562,183,000
07/08/2014	22,400	0.90 ▲	4.19	21,100	22,400	21,000	45,010	1,008,224,000
06/08/2014	21,500	0.00 ■■	0.00	21,500	21,500	21,500	2,500	53,750,000
05/08/2014	21,500	-0.90 ▼	-4.02	22,400	22,400	21,100	1,220	26,230,000
04/08/2014	22,400	0.00 ■■	0.00	22,900	22,900	21,000	2,070	46,368,000
01/08/2014	22,400	0.40 ▲	1.82	22,400	22,500	22,000	9,440	211,456,000
31/07/2014	22,000	0.90 ▲	4.27	21,900	22,000	21,200	9,490	208,780,000
30/07/2014	21,100	-1.00 ▼	-4.52	23,000	23,000	21,000	6,430	135,673,000
29/07/2014	22,100	-1.60 ▼	-6.75	22,100	22,900	22,100	1,270	28,067,000
28/07/2014	23,700	-0.10 ▼	-0.42	23,800	23,800	23,700	2,500	59,250,000
25/07/2014	23,800	1.20 ▲	5.31	24,000	24,000	23,800	6,100	145,180,000
24/07/2014	22,600	1.40 ▲	6.60	21,700	22,600	21,200	8,520	192,552,000
23/07/2014	21,200	1.30 ▲	6.53	21,200	21,200	20,500	24,640	522,368,000
22/07/2014	19,900	1.30 ▲	6.99	19,900	19,900	19,700	5,280	105,072,000
21/07/2014	18,600	-0.60 ▼	-3.12	20,000	20,000	18,500	5,620	104,532,000
18/07/2014	19,200	1.20 ▲	6.67	18,500	19,200	18,500	29,720	570,624,000
17/07/2014	18,000	-0.90 ▼	-4.76	18,900	19,000	18,000	2,510	45,180,000
16/07/2014	18,900	0.60 ▲	3.28	19,200	19,200	18,400	1,690	31,941,000
15/07/2014	18,300	0.10 ▲	0.55	18,900	18,900	18,300	3,010	55,083,000
14/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
11/07/2014	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
10/07/2014	18,200	-0.50 ▼	-2.67	18,200	18,200	18,200	1,000	18,200,000
09/07/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	20	374,000
08/07/2014	18,700	-0.20 ▼	-1.06	17,900	18,700	17,900	320	5,984,000
07/07/2014	18,900	0.90 ▲	5.00	18,900	18,900	18,900	50	945,000
04/07/2014	18,000	-0.60 ▼	-3.23	17,400	18,500	17,400	4,840	87,120,000
03/07/2014	18,600	-0.20 ▼	-1.06	18,400	18,600	18,400	510	9,486,000
02/07/2014	18,800	0.30 ▲	1.62	18,800	18,800	18,800	10	188,000
01/07/2014	18,500	-0.50 ▼	-2.63	18,200	19,100	18,200	1,230	22,755,000
30/06/2014	19,000	0.00 ■■	0.00	19,400	19,400	19,000	2,400	45,600,000
27/06/2014	19,000	0.80 ▲	4.40	19,300	19,300	18,400	90	1,710,000
26/06/2014	18,200	-0.10 ▼	-0.55	19,200	19,200	18,200	7,670	139,594,000
25/06/2014	18,300	0.80 ▲	4.57	18,000	18,300	17,500	17,500	320,250,000
24/06/2014	17,500	-1.10 ▼	-5.91	18,600	18,600	17,500	710	12,425,000
23/06/2014	18,600	0.00 ■■	0.00	19,000	19,000	18,600	1,490	27,714,000
20/06/2014	18,600	0.10 ▲	0.54	18,600	18,600	18,600	400	7,440,000
19/06/2014	18,500	-1.30 ▼	-6.57	18,500	18,500	18,500	4,480	82,880,000
18/06/2014	19,800	-0.20 ▼	-1.00	21,100	21,100	18,600	7,270	143,946,000
17/06/2014	20,000	-0.40 ▼	-1.96	20,000	20,000	20,000	60	1,200,000
16/06/2014	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
13/06/2014	20,400	0.00 ■■	0.00	19,500	20,400	19,000	1,200	24,480,000
12/06/2014	20,400	-1.50 ▼	-6.85	21,600	21,600	20,400	280	5,712,000
11/06/2014	21,900	0.00 ■■	0.00	22,500	22,500	21,900	210	4,599,000
10/06/2014	21,900	0.90 ▲	4.29	21,900	21,900	21,900	10	219,000
09/06/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	100	2,100,000
06/06/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
05/06/2014	21,000	0.10 ▲	0.48	21,400	21,400	20,000	220	4,620,000
04/06/2014	20,900	-0.60 ▼	-2.79	20,900	20,900	20,900	20	418,000
03/06/2014	21,500	0.60 ▲	2.87	20,000	21,500	20,000	200	4,300,000
02/06/2014	20,900	1.10 ▲	5.56	20,900	20,900	20,900	10	209,000
30/05/2014	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
29/05/2014	19,800	0.80 ▲	4.21	19,800	19,800	19,800	10	198,000
28/05/2014	19,000	0.50 ▲	2.70	19,000	19,000	19,000	50	950,000
27/05/2014	18,500	0.00 ■■	0.00	18,000	18,500	18,000	8,450	156,325,000
26/05/2014	18,500	0.50 ▲	2.78	19,100	19,100	18,000	6,110	113,035,000
23/05/2014	18,000	-0.10 ▼	-0.55	17,900	18,000	17,800	1,830	32,940,000
22/05/2014	18,100	-0.90 ▼	-4.74	18,600	18,600	18,000	15,100	273,310,000
21/05/2014	19,000	0.40 ▲	2.15	18,700	19,000	18,700	610	11,590,000
20/05/2014	18,600	0.00 ■■	0.00	18,000	19,900	17,500	19,750	367,350,000
19/05/2014	18,600	-1.40 ▼	-7.00	18,700	18,700	18,600	5,620	104,532,000
16/05/2014	20,000	0.40 ▲	2.04	18,400	20,000	18,400	9,920	198,400,000
15/05/2014	19,600	0.00 ■■	0.00	20,900	20,900	18,300	2,000	39,200,000
14/05/2014	19,600	1.20 ▲	6.52	18,000	19,600	18,000	190	3,724,000
13/05/2014	18,400	1.10 ▲	6.36	17,300	18,500	16,100	4,150	76,360,000
12/05/2014	17,300	-1.30 ▼	-6.99	18,600	18,600	17,300	2,170	37,541,000
09/05/2014	18,600	-1.00 ▼	-5.10	20,900	20,900	18,600	390	7,254,000
08/05/2014	19,600	-1.40 ▼	-6.67	19,600	19,600	19,600	110	2,156,000
07/05/2014	21,000	-0.20 ▼	-0.94	21,000	21,000	21,000	500	10,500,000
06/05/2014	21,200	-1.00 ▼	-4.50	20,800	21,200	20,800	210	4,452,000
05/05/2014	22,200	1.20 ▲	5.71	22,200	22,200	22,200	10	222,000
29/04/2014	21,000	0.00 ■■	0.00	20,800	21,000	19,800	1,730	36,330,000
28/04/2014	21,000	0.00 ■■	0.00	19,800	21,000	19,700	4,600	96,600,000
25/04/2014	21,000	1.30 ▲	6.60	21,000	21,000	21,000	1,110	23,310,000
24/04/2014	19,700	-0.80 ▼	-3.90	21,900	21,900	19,600	2,520	49,644,000
23/04/2014	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	2,000	41,000,000
22/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
21/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	20,100	2,500	52,500,000
18/04/2014	21,000	-1.50 ▼	-6.67	22,800	22,800	21,000	2,010	42,210,000
17/04/2014	22,500	0.40 ▲	1.81	22,500	22,500	22,500	10	225,000
16/04/2014	22,100	1.40 ▲	6.76	22,000	22,100	20,500	5,210	115,141,000
15/04/2014	20,700	-1.30 ▼	-5.91	22,000	22,000	20,700	4,330	89,631,000
14/04/2014	22,000	0.00 ■■	0.00	22,000	23,500	21,000	6,820	150,040,000
11/04/2014	22,000	-0.80 ▼	-3.51	22,800	22,800	21,500	6,230	137,060,000
10/04/2014	22,800	0.10 ▲	0.44	22,100	22,800	22,100	5,220	119,016,000
08/04/2014	22,700	0.10 ▲	0.44	22,700	22,700	22,700	100	2,270,000
07/04/2014	22,600	-1.40 ▼	-5.83	24,400	24,400	22,600	1,060	23,956,000
04/04/2014	24,000	0.00 ■■	0.00	24,200	24,200	24,000	1,020	24,480,000
03/04/2014	24,000	0.00 ■■	0.00	24,500	24,500	23,800	3,750	90,000,000
02/04/2014	24,000	0.00 ■■	0.00	24,000	24,200	24,000	1,250	30,000,000
01/04/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
31/03/2014	24,000	0.50 ▲	2.13	24,000	24,500	24,000	3,750	90,000,000
28/03/2014	23,500	0.00 ■■	0.00	24,000	24,200	23,500	11,500	270,250,000
27/03/2014	23,500	0.80 ▲	3.52	23,800	23,800	23,500	1,160	27,260,000
26/03/2014	22,700	0.30 ▲	1.34	22,400	23,800	22,400	7,150	162,305,000
25/03/2014	22,400	-1.60 ▼	-6.67	24,000	24,400	22,400	11,040	247,296,000
24/03/2014	24,000	-0.50 ▼	-2.04	24,600	24,700	24,000	2,460	59,040,000
21/03/2014	24,500	0.00 ■■	0.00	24,000	24,500	24,000	4,110	100,695,000
20/03/2014	24,500	-0.50 ▼	-2.00	25,000	25,200	23,300	12,700	311,150,000
19/03/2014	25,000	0.50 ▲	2.04	25,000	25,000	23,500	3,130	78,250,000
18/03/2014	24,500	0.50 ▲	2.08	23,200	24,500	23,200	27,700	678,650,000
17/03/2014	24,000	-0.50 ▼	-2.04	23,600	24,700	23,600	20,190	484,560,000
14/03/2014	24,500	-0.50 ▼	-2.00	25,100	25,500	24,500	780	19,110,000
13/03/2014	25,000	0.00 ■■	0.00	25,000	25,400	24,900	290	7,250,000
12/03/2014	25,000	-0.80 ▼	-3.10	25,800	25,800	24,300	1,110	27,750,000
11/03/2014	25,800	0.60 ▲	2.38	26,500	26,500	25,800	220	5,676,000
10/03/2014	25,200	0.40 ▲	1.61	24,800	25,200	24,800	3,560	89,712,000
07/03/2014	24,800	0.00 ■■	0.00	24,900	25,000	23,100	6,450	159,960,000
06/03/2014	24,800	-0.10 ▼	-0.40	24,200	24,800	24,200	2,380	59,024,000
05/03/2014	24,900	0.90 ▲	3.75	24,000	25,000	24,000	40	996,000
04/03/2014	24,000	0.20 ▲	0.84	24,000	24,000	24,000	10	240,000
03/03/2014	23,800	-0.40 ▼	-1.65	24,200	24,700	23,800	9,590	228,242,000
28/02/2014	24,200	-0.30 ▼	-1.22	24,300	24,500	24,200	22,150	536,030,000
27/02/2014	24,500	0.10 ▲	0.41	24,400	24,500	24,100	22,210	544,145,000
26/02/2014	24,400	0.20 ▲	0.83	24,200	24,400	24,200	8,230	200,812,000
25/02/2014	24,200	0.10 ▲	0.41	23,900	24,200	23,800	16,030	387,926,000
24/02/2014	24,100	0.20 ▲	0.84	23,500	24,100	23,000	13,040	314,264,000
21/02/2014	23,900	0.40 ▲	1.70	23,900	23,900	23,900	100	2,390,000
20/02/2014	23,500	-0.90 ▼	-3.69	24,700	24,700	23,500	19,180	450,730,000
19/02/2014	24,400	0.10 ▲	0.41	24,300	24,500	24,000	1,260	30,744,000
18/02/2014	24,300	0.60 ▲	2.53	22,200	24,900	22,200	8,350	202,905,000
17/02/2014	23,700	0.20 ▲	0.85	23,000	24,000	23,000	3,980	94,326,000
14/02/2014	23,500	-1.00 ▼	-4.08	23,500	23,500	23,500	600	14,100,000
13/02/2014	24,500	0.90 ▲	3.81	24,600	24,600	23,600	520	12,740,000
12/02/2014	23,600	0.60 ▲	2.61	22,200	23,600	22,200	24,720	583,392,000
11/02/2014	23,000	0.00 ■■	0.00	22,800	23,900	22,800	12,430	285,890,000
10/02/2014	23,000	0.80 ▲	3.60	22,100	23,400	22,100	4,300	98,900,000
07/02/2014	22,200	1.20 ▲	5.71	21,300	22,400	21,000	4,330	96,126,000
06/02/2014	21,000	0.40 ▲	1.94	20,600	21,000	20,600	4,680	98,280,000
27/01/2014	20,600	0.10 ▲	0.49	20,300	20,600	20,300	4,160	85,696,000
24/01/2014	20,500	0.20 ▲	0.99	20,500	20,500	20,500	10	205,000
23/01/2014	20,300	0.30 ▲	1.50	19,800	20,300	19,800	14,610	296,583,000
22/01/2014	20,000	-0.80 ▼	-3.85	22,000	22,000	20,000	390	7,800,000
21/01/2014	20,800	1.00 ▲	5.05	20,900	21,000	20,100	5,110	106,288,000
20/01/2014	19,800	-0.50 ▼	-2.46	21,700	21,700	19,800	15,620	309,276,000
17/01/2014	20,300	0.00 ■■	0.00	20,300	20,300	20,300	10	203,000
16/01/2014	20,300	0.10 ▲	0.50	19,900	20,300	19,900	3,240	65,772,000
15/01/2014	20,200	0.30 ▲	1.51	20,000	20,500	20,000	1,910	38,582,000
14/01/2014	19,900	0.10 ▲	0.51	19,800	19,900	19,800	4,880	97,112,000
13/01/2014	19,800	-0.40 ▼	-1.98	19,600	20,700	19,600	19,380	383,724,000
10/01/2014	20,200	-0.50 ▼	-2.42	20,200	20,200	20,200	970	19,594,000
09/01/2014	20,700	-0.30 ▼	-1.43	20,200	20,700	19,900	6,330	131,031,000
08/01/2014	21,000	0.80 ▲	3.96	19,800	21,000	19,800	6,660	139,860,000
07/01/2014	20,200	0.40 ▲	2.02	20,000	20,200	20,000	5,260	106,252,000
06/01/2014	19,800	-0.40 ▼	-1.98	19,800	20,000	19,800	31,200	617,760,000
03/01/2014	20,200	0.20 ▲	1.00	20,000	20,200	19,600	8,380	169,276,000
02/01/2014	20,000	0.20 ▲	1.01	20,100	20,500	20,000	17,620	352,400,000
31/12/2013	21,300	-0.10 ▼	-0.47	20,600	21,300	20,500	18,350	390,855,000
30/12/2013	21,400	0.00 ■■	0.00	21,000	21,400	20,700	5,120	109,568,000
27/12/2013	21,400	0.00 ■■	0.00	21,000	22,800	20,700	5,980	127,972,000
26/12/2013	21,400	0.90 ▲	4.39	21,000	21,800	20,700	3,870	82,818,000
25/12/2013	20,500	-0.90 ▼	-4.21	21,400	21,400	20,500	8,570	175,685,000
24/12/2013	21,400	-0.20 ▼	-0.93	21,600	21,600	21,000	5,210	111,494,000
23/12/2013	21,600	-0.40 ▼	-1.82	22,500	22,500	21,600	3,000	64,800,000
20/12/2013	22,000	0.00 ■■	0.00	23,000	23,000	21,500	370	8,140,000
19/12/2013	22,000	0.50 ▲	2.33	22,500	22,500	21,100	6,890	151,580,000
18/12/2013	21,500	-0.30 ▼	-1.38	21,900	21,900	21,500	320	6,880,000
17/12/2013	21,800	1.00 ▲	4.81	20,900	22,000	20,900	16,790	366,022,000
16/12/2013	20,800	0.00 ■■	0.00	20,800	21,000	20,700	30,190	627,952,000
13/12/2013	20,800	0.00 ■■	0.00	21,400	21,400	20,800	20	416,000
12/12/2013	20,800	-0.10 ▼	-0.48	20,900	20,900	20,300	1,970	40,976,000
11/12/2013	20,900	0.00 ■■	0.00	21,100	21,100	20,700	1,530	31,977,000
10/12/2013	20,900	0.10 ▲	0.48	20,800	22,200	20,800	9,280	193,952,000
09/12/2013	20,800	0.50 ▲	2.46	21,000	21,700	20,300	1,910	39,728,000
06/12/2013	20,300	0.10 ▲	0.50	20,300	20,300	18,800	13,040	264,712,000
05/12/2013	20,200	-0.40 ▼	-1.94	20,200	20,200	20,200	1,110	22,422,000
04/12/2013	20,600	-0.20 ▼	-0.96	20,800	20,800	19,700	1,500	30,900,000
03/12/2013	20,800	0.20 ▲	0.97	20,800	20,900	20,000	5,910	122,928,000
02/12/2013	20,600	0.90 ▲	4.57	20,000	20,600	20,000	1,710	35,226,000
29/11/2013	19,700	-1.30 ▼	-6.19	20,500	20,500	19,700	460	9,062,000
28/11/2013	21,000	0.00 ■■	0.00	20,000	21,000	20,000	900	18,900,000
27/11/2013	21,000	0.10 ▲	0.48	21,000	21,000	21,000	2,000	42,000,000
26/11/2013	20,900	0.40 ▲	1.95	19,500	21,000	19,500	17,050	356,345,000
25/11/2013	20,500	0.00 ■■	0.00	20,500	20,500	20,400	4,830	99,015,000
22/11/2013	20,500	-0.30 ▼	-1.44	19,600	21,000	19,600	6,500	133,250,000
21/11/2013	20,800	1.30 ▲	6.67	18,500	20,800	18,500	7,290	151,632,000
20/11/2013	19,500	0.50 ▲	2.63	19,500	19,500	19,500	510	9,945,000
19/11/2013	19,000	1.20 ▲	6.74	18,700	19,000	18,700	3,340	63,460,000
18/11/2013	17,800	-0.90 ▼	-4.81	19,500	19,500	17,800	2,460	43,788,000
15/11/2013	18,700	0.60 ▲	3.31	18,400	18,700	18,000	10,250	191,675,000
14/11/2013	18,100	-0.20 ▼	-1.09	17,500	18,400	17,500	40	724,000
13/11/2013	18,300	0.00 ■■	0.00	18,300	18,300	17,500	1,780	32,574,000
12/11/2013	18,300	0.10 ▲	0.55	18,400	18,400	18,000	10,020	183,366,000
11/11/2013	18,200	0.20 ▲	1.11	18,200	18,200	18,200	2,020	36,764,000
08/11/2013	18,000	-0.20 ▼	-1.10	18,000	18,300	17,700	8,170	147,060,000
07/11/2013	18,200	0.00 ■■	0.00	18,300	18,300	18,200	1,010	18,382,000
06/11/2013	18,200	0.00 ■■	0.00	18,300	18,300	18,200	1,010	18,382,000
05/11/2013	18,200	0.70 ▲	4.00	17,700	18,200	17,400	20,060	365,092,000
04/11/2013	17,500	0.00 ■■	0.00	17,400	17,600	17,400	12,370	216,475,000
01/11/2013	17,500	0.00 ■■	0.00	17,300	17,500	17,300	1,790	31,325,000
31/10/2013	17,500	0.00 ■■	0.00	17,700	17,700	17,000	4,860	85,050,000
30/10/2013	17,500	0.90 ▲	5.42	16,700	17,700	16,700	9,830	172,025,000
29/10/2013	16,600	1.00 ▲	6.41	15,100	16,600	15,100	7,650	126,990,000
28/10/2013	15,600	-0.80 ▼	-4.88	16,500	17,400	15,600	1,320	20,592,000
25/10/2013	16,400	-0.90 ▼	-5.20	17,500	17,500	16,400	90	1,476,000
24/10/2013	17,300	-0.20 ▼	-1.14	17,200	17,400	16,300	6,010	103,973,000
23/10/2013	17,500	0.10 ▲	0.57	17,200	17,500	17,200	2,900	50,750,000
22/10/2013	17,400	0.30 ▲	1.75	17,100	17,500	16,900	7,450	129,630,000
21/10/2013	17,100	0.50 ▲	3.01	17,000	17,100	15,500	36,770	628,767,000
18/10/2013	16,600	1.00 ▲	6.41	16,600	16,600	16,600	45,060	747,996,000
17/10/2013	15,600	-1.00 ▼	-6.02	16,900	16,900	15,600	2,080	32,448,000
16/10/2013	16,600	0.50 ▲	3.11	16,300	16,900	16,300	7,350	122,010,000
15/10/2013	16,100	0.20 ▲	1.26	15,900	16,700	15,900	9,690	156,009,000
14/10/2013	15,900	0.20 ▲	1.27	15,700	15,900	15,700	2,610	41,499,000
11/10/2013	15,700	0.00 ■■	0.00	16,000	16,000	15,700	2,440	38,308,000
10/10/2013	15,700	0.00 ■■	0.00	15,700	15,800	15,700	8,100	127,170,000
09/10/2013	15,700	0.40 ▲	2.61	15,900	15,900	15,100	2,040	32,028,000
08/10/2013	15,300	-0.20 ▼	-1.29	15,100	15,300	15,100	1,300	19,890,000
07/10/2013	15,500	0.00 ■■	0.00	15,500	15,500	15,500	30	465,000
04/10/2013	15,500	0.20 ▲	1.31	14,800	15,500	14,800	4,190	64,945,000
03/10/2013	15,300	0.40 ▲	2.68	14,800	15,300	14,800	20	306,000
02/10/2013	14,900	0.10 ▲	0.68	15,400	15,400	14,600	4,290	63,921,000
01/10/2013	14,800	0.00 ■■	0.00	15,200	15,300	14,800	3,150	46,620,000
30/09/2013	14,800	0.10 ▲	0.68	14,100	15,000	14,100	450	6,660,000
27/09/2013	14,700	0.00 ■■	0.00	15,000	15,000	14,700	120	1,764,000
26/09/2013	14,700	0.00 ■■	0.00	14,800	14,800	14,700	40	588,000
25/09/2013	14,700	0.00 ■■	0.00	15,300	15,300	14,700	9,340	137,298,000
24/09/2013	14,700	0.40 ▲	2.80	14,600	15,200	14,600	12,700	186,690,000
23/09/2013	14,300	-0.30 ▼	-2.05	14,300	14,900	14,100	1,070	15,301,000
20/09/2013	14,600	0.00 ■■	0.00	15,000	15,000	14,600	20	292,000
19/09/2013	14,600	0.00 ■■	0.00	14,500	15,200	14,500	50	730,000
18/09/2013	14,600	-0.40 ▼	-2.67	15,200	15,200	14,300	7,690	112,274,000
17/09/2013	15,000	0.90 ▲	6.38	15,000	15,000	14,200	2,730	40,950,000
16/09/2013	14,100	-0.90 ▼	-6.00	14,500	14,900	14,000	2,090	29,469,000
13/09/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/09/2013	15,000	0.00 ■■	0.00	15,200	15,200	14,300	30	450,000
11/09/2013	15,000	0.70 ▲	4.90	15,000	15,000	15,000	1,080	16,200,000
10/09/2013	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	890	12,727,000
09/09/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
06/09/2013	15,000	0.60 ▲	4.17	14,000	15,000	14,000	20	300,000
05/09/2013	14,400	-0.60 ▼	-4.00	15,000	15,000	14,100	490	7,056,000
04/09/2013	15,000	0.00 ■■	0.00	14,500	15,000	14,000	80	1,200,000
03/09/2013	15,000	0.10 ▲	0.67	15,200	15,200	14,600	3,600	54,000,000
30/08/2013	14,900	0.20 ▲	1.36	14,900	14,900	14,900	10	149,000
29/08/2013	14,700	-0.10 ▼	-0.68	14,600	14,700	14,600	6,280	92,316,000
28/08/2013	14,800	-0.10 ▼	-0.67	14,700	14,800	14,700	5,020	74,296,000
27/08/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,800	7,250	108,025,000
26/08/2013	14,900	0.00 ■■	0.00	14,900	15,000	14,800	4,420	65,858,000
23/08/2013	14,900	-0.10 ▼	-0.67	14,800	15,000	14,800	10,020	149,298,000
22/08/2013	15,000	0.00 ■■	0.00	14,900	15,000	14,800	1,910	28,650,000
21/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	7,260	108,900,000
20/08/2013	15,000	0.20 ▲	1.35	14,800	15,000	14,800	9,090	136,350,000
19/08/2013	14,800	0.20 ▲	1.37	15,200	15,200	14,800	15,030	222,444,000
16/08/2013	14,600	0.00 ■■	0.00	14,700	14,700	14,600	500	7,300,000
15/08/2013	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	4,430	64,678,000
14/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/08/2013	15,000	0.00 ■■	0.00	14,600	15,000	14,500	5,010	75,150,000
12/08/2013	15,000	0.10 ▲	0.67	15,000	15,000	15,000	10	150,000
09/08/2013	14,900	0.10 ▲	0.68	15,000	15,200	14,500	3,160	47,084,000
08/08/2013	14,800	-0.10 ▼	-0.67	14,500	15,000	14,500	700	10,360,000
07/08/2013	14,900	-0.10 ▼	-0.67	14,500	15,000	14,400	5,550	82,695,000
06/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	820	12,300,000
05/08/2013	15,000	0.30 ▲	2.04	15,000	15,000	14,400	2,510	37,650,000
02/08/2013	14,700	-0.30 ▼	-2.00	14,800	15,000	14,700	5,650	83,055,000
01/08/2013	15,000	0.40 ▲	2.74	14,800	15,300	14,700	23,280	349,200,000
31/07/2013	14,600	-0.10 ▼	-0.68	14,500	14,600	14,500	2,000	29,200,000
30/07/2013	14,700	0.00 ■■	0.00	14,800	14,800	14,000	3,270	48,069,000
29/07/2013	14,700	-0.20 ▼	-1.34	14,000	14,800	13,900	1,960	28,812,000
26/07/2013	14,900	0.40 ▲	2.76	14,900	14,900	14,500	1,610	23,989,000
25/07/2013	14,500	-0.30 ▼	-2.03	15,000	15,000	14,200	7,770	112,665,000
24/07/2013	14,800	0.90 ▲	6.47	13,900	14,800	13,700	29,100	430,680,000
23/07/2013	13,900	0.40 ▲	2.96	13,500	14,000	13,500	14,330	199,187,000
22/07/2013	13,500	0.30 ▲	2.27	13,500	13,500	13,500	20	270,000
19/07/2013	13,200	-0.30 ▼	-2.22	13,200	13,200	13,200	20	264,000
18/07/2013	13,500	0.00 ■■	0.00	13,000	13,500	13,000	2,010	27,135,000
17/07/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
16/07/2013	13,500	0.40 ▲	3.05	13,500	13,500	13,500	1,000	13,500,000
15/07/2013	13,100	-0.10 ▼	-0.76	13,100	13,100	13,100	10	131,000
12/07/2013	13,200	-0.80 ▼	-5.71	13,200	13,200	13,200	10	132,000
11/07/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
10/07/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
09/07/2013	14,000	0.20 ▲	1.45	14,600	14,600	13,500	320	4,480,000
08/07/2013	13,800	0.30 ▲	2.22	13,800	13,800	13,800	10	138,000
05/07/2013	13,500	0.30 ▲	2.27	13,500	13,500	13,000	3,520	47,520,000
04/07/2013	13,200	0.20 ▲	1.54	13,000	13,200	13,000	1,010	13,332,000
03/07/2013	13,000	-0.90 ▼	-6.47	13,000	13,600	13,000	7,840	101,920,000
02/07/2013	13,900	0.90 ▲	6.92	13,900	13,900	13,900	10	139,000
01/07/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,280	55,640,000
28/06/2013	13,000	-0.50 ▼	-3.70	13,400	13,400	13,000	1,010	13,130,000
27/06/2013	13,500	0.50 ▲	3.85	12,900	13,500	12,900	1,510	20,385,000
26/06/2013	13,000	-0.10 ▼	-0.76	13,400	13,400	12,900	24,670	320,710,000
25/06/2013	13,100	-0.10 ▼	-0.76	13,400	13,400	12,900	26,610	348,591,000
24/06/2013	13,200	0.00 ■■	0.00	13,100	13,400	13,100	8,250	108,900,000
21/06/2013	13,200	0.10 ▲	0.76	13,100	13,200	13,100	830	10,956,000
20/06/2013	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	5,020	65,762,000
19/06/2013	13,200	0.00 ■■	0.00	12,900	13,300	12,900	1,530	20,196,000
18/06/2013	13,200	0.20 ▲	1.54	12,700	13,200	12,700	3,210	42,372,000
17/06/2013	13,000	0.30 ▲	2.36	12,800	13,000	12,700	8,800	114,400,000
14/06/2013	12,700	-0.50 ▼	-3.79	12,700	13,200	12,400	2,780	35,306,000
13/06/2013	13,200	0.40 ▲	3.12	12,700	13,200	12,600	720	9,504,000
12/06/2013	12,800	-0.50 ▼	-3.76	13,300	13,300	12,800	180	2,304,000
11/06/2013	13,300	0.10 ▲	0.76	13,300	13,300	12,800	1,040	13,832,000
10/06/2013	13,200	0.50 ▲	3.94	12,900	13,200	12,900	1,690	22,308,000
07/06/2013	12,700	-0.20 ▼	-1.55	13,300	13,300	12,700	1,100	13,970,000
06/06/2013	12,900	-0.10 ▼	-0.77	13,900	13,900	12,700	240	3,096,000
05/06/2013	13,000	-0.40 ▼	-2.99	13,500	13,500	12,600	1,210	15,730,000
04/06/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
03/06/2013	13,400	0.50 ▲	3.88	13,600	13,600	13,400	20	268,000
31/05/2013	12,900	-0.10 ▼	-0.77	13,000	13,200	12,800	9,080	117,132,000
30/05/2013	13,000	0.10 ▲	0.78	12,500	13,000	12,500	10,750	139,750,000
29/05/2013	12,900	-0.10 ▼	-0.77	13,000	13,000	12,400	8,170	105,393,000
28/05/2013	13,000	0.00 ■■	0.00	13,300	13,300	12,900	9,190	119,470,000
27/05/2013	13,000	-0.40 ▼	-2.99	13,300	13,300	12,800	5,840	75,920,000
24/05/2013	13,400	0.50 ▲	3.88	13,400	13,400	12,900	2,430	32,562,000
23/05/2013	12,900	-0.10 ▼	-0.77	13,300	13,300	12,900	460	5,934,000
22/05/2013	13,000	0.00 ■■	0.00	13,500	13,500	13,000	1,010	13,130,000
21/05/2013	13,000	-0.80 ▼	-5.80	13,200	13,200	13,000	4,920	63,960,000
20/05/2013	13,800	0.50 ▲	3.76	13,800	13,800	13,800	50	690,000
17/05/2013	13,300	0.50 ▲	3.91	13,300	13,300	13,300	20	266,000
16/05/2013	12,800	-0.60 ▼	-4.48	12,700	13,300	12,700	3,330	42,624,000
15/05/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	30	402,000
14/05/2013	13,400	-0.10 ▼	-0.74	13,500	13,500	12,700	890	11,926,000
13/05/2013	13,500	0.00 ■■	0.00	13,000	13,500	13,000	14,520	196,020,000
10/05/2013	13,500	0.10 ▲	0.75	13,500	13,500	13,000	590	7,965,000
09/05/2013	13,400	0.10 ▲	0.75	13,000	13,400	13,000	1,280	17,152,000
08/05/2013	13,300	0.00 ■■	0.00	13,300	13,400	12,600	5,190	69,027,000
07/05/2013	13,300	-0.20 ▼	-1.48	12,900	13,300	12,900	200	2,660,000
06/05/2013	13,500	-0.10 ▼	-0.74	13,000	13,500	13,000	2,920	39,420,000
03/05/2013	13,600	-0.20 ▼	-1.45	13,000	13,600	13,000	540	7,344,000
02/05/2013	13,800	0.80 ▲	6.15	13,700	13,900	13,500	120	1,656,000
26/04/2013	13,000	-0.60 ▼	-4.41	13,300	14,000	13,000	18,170	236,210,000
25/04/2013	13,600	0.60 ▲	4.62	13,000	13,600	13,000	9,430	128,248,000
24/04/2013	13,000	-0.70 ▼	-5.11	13,100	13,600	13,000	3,260	42,380,000
23/04/2013	13,700	-0.10 ▼	-0.72	13,100	13,700	13,000	2,610	35,757,000
22/04/2013	13,800	0.00 ■■	0.00	14,000	14,000	12,900	970	13,386,000
18/04/2013	13,800	0.30 ▲	2.22	13,800	13,800	13,800	10	138,000
17/04/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10	135,000
16/04/2013	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20	270,000
15/04/2013	13,500	-0.30 ▼	-2.17	13,400	13,800	13,400	4,670	63,045,000
12/04/2013	13,800	-0.10 ▼	-0.72	14,000	14,000	13,200	5,020	69,276,000
11/04/2013	13,900	0.90 ▲	6.92	13,900	13,900	13,500	5,120	71,168,000
10/04/2013	13,000	-0.90 ▼	-6.47	13,600	13,700	13,000	3,360	43,680,000
09/04/2013	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	60	834,000
08/04/2013	14,000	0.00 ■■	0.00	14,100	14,100	13,900	5,590	78,260,000
05/04/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,700	2,580	36,120,000
04/04/2013	14,000	-0.10 ▼	-0.71	14,500	14,500	14,000	800	11,200,000
03/04/2013	14,100	0.00 ■■	0.00	14,000	14,200	13,600	9,270	130,707,000
02/04/2013	14,100	0.00 ■■	0.00	14,200	14,200	13,300	5,680	80,088,000
01/04/2013	14,100	0.70 ▲	5.22	14,200	14,200	13,100	7,520	106,032,000
29/03/2013	13,400	-0.60 ▼	-4.29	14,400	14,400	13,100	5,200	69,680,000
28/03/2013	14,000	0.00 ■■	0.00	13,500	14,000	13,300	5,420	75,880,000
27/03/2013	14,000	0.00 ■■	0.00	14,000	14,000	13,900	1,400	19,600,000
26/03/2013	14,000	-0.30 ▼	-2.10	14,300	15,000	14,000	14,510	203,140,000
25/03/2013	14,300	-0.20 ▼	-1.38	14,500	14,500	14,200	5,760	82,368,000
22/03/2013	14,500	0.30 ▲	2.11	14,800	14,800	14,200	20,900	303,050,000
21/03/2013	14,200	0.30 ▲	2.16	14,800	14,800	14,200	28,160	399,872,000
20/03/2013	13,900	0.90 ▲	6.92	13,000	13,900	13,000	14,770	205,303,000
19/03/2013	13,000	0.10 ▲	0.78	13,000	13,100	12,900	4,030	52,390,000
18/03/2013	12,900	0.80 ▲	6.61	12,200	12,900	12,200	15,090	194,661,000
15/03/2013	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	2,360	28,556,000
14/03/2013	12,300	-0.10 ▼	-0.81	12,100	12,300	12,100	490	6,027,000
13/03/2013	12,400	0.80 ▲	6.90	11,700	12,400	11,700	11,740	145,576,000
12/03/2013	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	1,020	11,832,000
11/03/2013	12,000	0.40 ▲	3.45	11,900	12,000	11,600	330	3,960,000
08/03/2013	11,600	-0.20 ▼	-1.69	11,800	12,000	11,600	260	3,016,000
07/03/2013	11,800	0.20 ▲	1.72	11,500	11,800	11,500	1,630	19,234,000
06/03/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,060	12,296,000
05/03/2013	11,600	0.00 ■■	0.00	12,000	12,000	11,600	31,560	366,096,000
04/03/2013	11,600	-0.70 ▼	-5.69	12,300	12,300	11,600	26,350	305,660,000
01/03/2013	12,300	-0.10 ▼	-0.81	12,300	12,400	12,300	1,510	18,573,000
28/02/2013	12,400	0.20 ▲	1.64	12,400	12,400	12,200	460	5,704,000
27/02/2013	12,200	0.30 ▲	2.52	12,500	12,500	12,000	550	6,710,000
26/02/2013	11,900	-0.20 ▼	-1.65	12,000	12,300	11,900	11,660	138,754,000
25/02/2013	12,100	0.10 ▲	0.83	12,000	12,200	12,000	9,140	110,594,000
22/02/2013	12,000	0.50 ▲	4.35	12,300	12,300	11,500	15,100	181,200,000
21/02/2013	11,500	-0.50 ▼	-4.17	11,800	11,900	11,500	12,320	141,680,000
20/02/2013	12,000	0.50 ▲	4.35	11,400	12,300	11,400	30,240	362,880,000
19/02/2013	11,500	-0.20 ▼	-1.71	11,700	11,700	11,400	4,140	47,610,000
18/02/2013	11,700	0.10 ▲	0.86	11,600	11,700	11,600	2,150	25,155,000
08/02/2013	11,600	0.20 ▲	1.75	11,500	11,600	11,500	100	1,160,000
07/02/2013	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	2,380	27,132,000
06/02/2013	11,500	0.10 ▲	0.88	11,500	11,500	11,500	10	115,000
05/02/2013	11,400	0.20 ▲	1.79	11,500	11,500	11,000	110	1,254,000
04/02/2013	11,200	0.00 ■■	0.00	11,000	11,500	11,000	3,380	37,856,000
01/02/2013	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	2,430	27,216,000
31/01/2013	11,400	-0.20 ▼	-1.72	11,100	11,400	11,100	380	4,332,000
30/01/2013	11,600	0.20 ▲	1.75	11,200	11,600	11,100	2,910	33,756,000
29/01/2013	11,400	-0.30 ▼	-2.56	11,400	11,400	11,300	3,000	34,200,000
28/01/2013	11,700	-0.20 ▼	-1.68	11,500	11,700	11,300	7,640	89,388,000
25/01/2013	11,900	0.10 ▲	0.85	11,900	11,900	11,900	10	119,000
24/01/2013	11,800	0.60 ▲	5.36	11,900	11,900	11,500	3,460	40,828,000
23/01/2013	11,200	0.20 ▲	1.82	11,700	11,700	11,200	35,560	398,272,000
22/01/2013	11,000	0.00 ■■	0.00	11,100	11,200	11,000	8,040	88,440,000
21/01/2013	11,000	-0.10 ▼	-0.90	11,000	11,200	11,000	2,750	30,250,000
18/01/2013	11,100	-0.10 ▼	-0.89	11,200	11,200	10,500	2,700	29,970,000
17/01/2013	11,200	-0.10 ▼	-0.88	11,000	11,200	11,000	790	8,848,000
16/01/2013	11,300	0.30 ▲	2.73	11,500	11,500	11,000	3,030	34,239,000
15/01/2013	11,000	0.00 ■■	0.00	11,300	11,300	11,000	270	2,970,000
14/01/2013	11,000	0.10 ▲	0.92	11,300	11,300	10,900	2,420	26,620,000
11/01/2013	12,400	0.00 ■■	0.00	12,200	12,400	11,900	11,840	146,816,000
10/01/2013	12,400	-0.10 ▼	-0.80	12,700	12,700	12,400	2,830	35,092,000
09/01/2013	12,500	0.30 ▲	2.46	12,200	12,500	12,000	20,990	262,375,000
08/01/2013	12,200	-0.20 ▼	-1.61	12,300	12,300	11,800	9,020	110,044,000
07/01/2013	12,400	0.40 ▲	3.33	12,000	12,400	12,000	25,960	321,904,000
04/01/2013	12,000	0.20 ▲	1.69	11,900	12,000	11,900	1,880	22,560,000
03/01/2013	11,800	0.20 ▲	1.72	11,900	11,900	11,600	22,970	271,046,000
02/01/2013	11,600	-0.30 ▼	-2.52	12,000	12,300	11,600	15,290	177,364,000
28/12/2012	11,900	-0.10 ▼	-0.83	12,000	12,000	11,700	18,610	221,459,000
27/12/2012	12,000	0.30 ▲	2.56	11,900	12,000	11,600	17,740	212,880,000
26/12/2012	11,700	0.00 ■■	0.00	11,900	11,900	11,500	5,910	69,147,000
25/12/2012	11,700	0.50 ▲	4.46	11,300	11,700	11,300	33,870	396,279,000
24/12/2012	11,200	0.20 ▲	1.82	11,200	11,200	11,200	3,010	33,712,000
21/12/2012	11,000	-0.20 ▼	-1.79	11,700	11,700	10,900	1,050	11,550,000
20/12/2012	11,200	0.20 ▲	1.82	11,500	11,500	10,900	30	336,000
19/12/2012	11,000	0.00 ■■	0.00	11,500	11,500	11,000	2,100	23,100,000
18/12/2012	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	160	1,760,000
17/12/2012	11,500	0.00 ■■	0.00	11,000	11,500	11,000	1,380	15,870,000
14/12/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,100	3,180	36,570,000
13/12/2012	11,500	0.00 ■■	0.00	11,600	11,600	11,500	140	1,610,000
12/12/2012	11,500	0.10 ▲	0.88	11,800	11,800	11,100	3,180	36,570,000
11/12/2012	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	1,380	15,732,000
10/12/2012	12,000	0.30 ▲	2.56	12,000	12,000	12,000	80	960,000
07/12/2012	11,700	0.30 ▲	2.63	11,400	11,700	11,400	3,380	39,546,000
06/12/2012	11,400	0.40 ▲	3.64	11,500	11,500	10,800	430	4,902,000
05/12/2012	11,000	0.50 ▲	4.76	10,800	11,000	10,800	5,500	60,500,000
04/12/2012	10,500	-0.10 ▼	-0.94	10,500	10,700	10,500	4,890	51,345,000
03/12/2012	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	720	7,632,000
30/11/2012	10,700	0.10 ▲	0.94	10,700	10,800	10,700	1,640	17,548,000
29/11/2012	10,600	-0.10 ▼	-0.93	10,600	10,700	10,600	1,500	15,900,000
28/11/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
27/11/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,500	4,710	50,397,000
26/11/2012	10,700	0.10 ▲	0.94	10,500	10,700	10,500	4,780	51,146,000
23/11/2012	10,600	-0.10 ▼	-0.93	10,400	10,700	10,400	1,620	17,172,000
22/11/2012	10,700	0.00 ■■	0.00	11,000	11,000	10,700	60	642,000
21/11/2012	10,700	-0.10 ▼	-0.93	10,900	10,900	10,500	1,610	17,227,000
20/11/2012	10,800	0.30 ▲	2.86	10,900	10,900	10,500	1,190	12,852,000
19/11/2012	10,500	0.00 ■■	0.00	10,500	10,600	10,500	1,000	10,500,000
16/11/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,100	5,120	53,760,000
15/11/2012	10,300	0.10 ▲	0.98	10,500	10,500	10,000	2,040	21,012,000
14/11/2012	10,200	-0.30 ▼	-2.86	11,000	11,000	10,200	3,580	36,516,000
13/11/2012	10,500	-0.20 ▼	-1.87	10,600	10,600	10,200	5,510	57,855,000
12/11/2012	10,700	-0.10 ▼	-0.93	10,600	10,700	10,600	2,380	25,466,000
09/11/2012	10,800	-0.10 ▼	-0.92	10,500	10,900	10,500	710	7,668,000
08/11/2012	10,900	0.30 ▲	2.83	10,900	10,900	10,900	10	109,000
07/11/2012	10,600	0.30 ▲	2.91	10,800	10,800	10,300	990	10,494,000
06/11/2012	10,300	0.10 ▲	0.98	10,500	10,500	10,100	2,120	21,836,000
05/11/2012	10,200	0.10 ▲	0.99	10,500	10,500	10,200	1,500	15,300,000
02/11/2012	10,100	-0.50 ▼	-4.72	10,400	10,400	10,100	9,940	100,394,000
01/11/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	4,770	50,562,000
31/10/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,300	2,640	27,984,000
30/10/2012	10,600	0.00 ■■	0.00	11,000	11,000	10,200	2,390	25,334,000
29/10/2012	10,600	0.50 ▲	4.95	10,300	10,600	10,300	460	4,876,000
26/10/2012	10,100	0.30 ▲	3.06	10,000	10,200	9,600	10,730	108,373,000
25/10/2012	9,800	0.30 ▲	3.16	9,700	9,800	9,600	270	2,646,000
24/10/2012	9,500	0.00 ■■	0.00	9,300	9,800	9,300	220	2,090,000
23/10/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,400	9,620	91,390,000
22/10/2012	9,100	-0.20 ▼	-2.15	9,600	9,600	9,100	2,590	23,569,000
19/10/2012	9,300	-0.10 ▼	-1.06	9,800	9,800	9,300	3,550	33,015,000
18/10/2012	9,400	-0.10 ▼	-1.05	9,900	9,900	9,400	1,710	16,074,000
17/10/2012	9,500	-0.20 ▼	-2.06	10,000	10,000	9,500	3,060	29,070,000
16/10/2012	9,700	0.10 ▲	1.04	9,800	9,900	9,600	1,700	16,490,000
15/10/2012	9,600	0.20 ▲	2.13	9,700	9,700	9,500	5,040	48,384,000
12/10/2012	9,400	0.10 ▲	1.08	9,400	9,600	9,400	5,030	47,282,000
11/10/2012	9,300	0.40 ▲	4.49	9,200	9,300	9,200	1,800	16,740,000
10/10/2012	8,900	-0.30 ▼	-3.26	9,500	9,500	8,900	1,410	12,549,000
09/10/2012	9,200	-0.20 ▼	-2.13	9,700	9,700	9,200	2,260	20,792,000
08/10/2012	9,400	0.40 ▲	4.44	9,200	9,400	9,200	1,310	12,314,000
05/10/2012	9,000	-0.20 ▼	-2.17	9,000	9,300	9,000	1,710	15,390,000
04/10/2012	9,200	0.30 ▲	3.37	9,000	9,200	9,000	1,020	9,384,000
03/10/2012	8,900	0.10 ▲	1.14	8,700	9,200	8,600	840	7,476,000
02/10/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	1,100	9,680,000
01/10/2012	8,700	-0.10 ▼	-1.14	9,000	9,000	8,700	3,520	30,624,000
28/09/2012	8,800	-0.40 ▼	-4.35	9,600	9,600	8,800	1,570	13,816,000
27/09/2012	9,200	-0.30 ▼	-3.16	9,500	9,600	9,100	1,740	16,008,000
26/09/2012	9,500	-0.10 ▼	-1.04	9,600	10,000	9,500	420	3,990,000
25/09/2012	9,600	0.40 ▲	4.35	9,500	9,600	9,500	5,020	48,192,000
24/09/2012	9,200	-0.10 ▼	-1.08	9,700	9,700	9,200	510	4,692,000
21/09/2012	9,300	0.30 ▲	3.33	9,200	9,300	9,200	1,100	10,230,000
20/09/2012	9,000	0.30 ▲	3.45	8,700	9,100	8,700	1,230	11,070,000
19/09/2012	8,700	-0.40 ▼	-4.40	9,400	9,400	8,700	3,000	26,100,000
18/09/2012	9,100	0.00 ■■	0.00	9,400	9,400	9,100	1,270	11,557,000
17/09/2012	9,100	0.00 ■■	0.00	9,500	9,500	8,900	2,060	18,746,000
14/09/2012	9,100	0.10 ▲	1.11	9,400	9,400	9,100	1,680	15,288,000
13/09/2012	9,000	0.10 ▲	1.12	9,200	9,300	9,000	2,110	18,990,000
12/09/2012	8,900	-0.30 ▼	-3.26	9,500	9,500	8,900	1,110	9,879,000
11/09/2012	9,200	0.40 ▲	4.55	8,800	9,200	8,800	9,480	87,216,000
10/09/2012	8,800	-0.40 ▼	-4.35	8,800	9,500	8,800	1,420	12,496,000
07/09/2012	9,200	0.00 ■■	0.00	9,500	9,500	9,200	3,730	34,316,000
06/09/2012	9,200	-0.30 ▼	-3.16	9,900	9,900	9,200	1,120	10,304,000
05/09/2012	9,500	-0.50 ▼	-5.00	10,400	10,400	9,500	3,810	36,195,000
04/09/2012	10,000	0.00 ■■	0.00	10,400	10,400	10,000	830	8,300,000
31/08/2012	10,000	0.40 ▲	4.17	10,000	10,000	10,000	2,020	20,200,000
30/08/2012	9,600	0.10 ▲	1.05	9,900	9,900	9,600	60	576,000
29/08/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,500	90	855,000
28/08/2012	9,100	-0.30 ▼	-3.19	9,800	9,800	9,100	1,140	10,374,000
27/08/2012	9,400	0.10 ▲	1.08	9,700	9,700	9,400	10,470	98,418,000
24/08/2012	9,300	-0.20 ▼	-2.11	9,900	9,900	9,300	6,530	60,729,000
23/08/2012	9,500	-0.30 ▼	-3.06	10,000	10,200	9,400	4,900	46,550,000
22/08/2012	9,800	-0.50 ▼	-4.85	10,000	10,600	9,800	1,040	10,192,000
21/08/2012	10,300	-0.50 ▼	-4.63	10,700	10,700	10,300	22,860	235,458,000
20/08/2012	10,800	0.10 ▲	0.93	10,800	11,000	10,700	5,580	60,264,000
17/08/2012	10,700	0.10 ▲	0.94	10,800	10,800	10,700	1,430	15,301,000
16/08/2012	10,600	-0.10 ▼	-0.93	11,000	11,000	10,600	520	5,512,000
15/08/2012	10,700	0.10 ▲	0.94	10,600	10,900	10,600	720	7,704,000
14/08/2012	10,600	0.10 ▲	0.95	10,900	10,900	10,600	2,460	26,076,000
13/08/2012	10,500	0.00 ■■	0.00	10,800	11,000	10,300	6,150	64,575,000
10/08/2012	10,500	-0.40 ▼	-3.67	11,000	11,000	10,500	1,510	15,855,000
09/08/2012	10,900	-0.10 ▼	-0.91	11,100	11,100	10,900	4,410	48,069,000
08/08/2012	11,000	0.30 ▲	2.80	11,000	11,000	10,700	7,630	83,930,000
07/08/2012	10,700	0.00 ■■	0.00	10,700	11,000	10,700	3,130	33,491,000
06/08/2012	10,700	-0.30 ▼	-2.73	11,000	11,400	10,600	9,070	97,049,000
03/08/2012	11,000	0.00 ■■	0.00	10,600	11,000	10,600	6,250	68,750,000
02/08/2012	11,000	0.30 ▲	2.80	11,000	11,000	10,700	700	7,700,000
01/08/2012	10,700	0.00 ■■	0.00	11,000	11,200	10,600	4,990	53,393,000
31/07/2012	10,700	0.00 ■■	0.00	10,700	11,200	10,700	4,870	52,109,000
30/07/2012	10,700	-0.50 ▼	-4.46	11,700	11,700	10,700	6,640	71,048,000
27/07/2012	11,200	-0.50 ▼	-4.27	12,100	12,100	11,200	11,970	134,064,000
26/07/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,500	37,370	437,229,000
25/07/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,200	31,220	349,664,000
24/07/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	1,330	14,231,000
23/07/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,200	2,500	25,500,000
20/07/2012	9,800	-0.10 ▼	-1.01	9,900	10,300	9,800	610	5,978,000
19/07/2012	9,900	0.40 ▲	4.21	9,900	9,900	9,500	680	6,732,000
18/07/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,300	6,880	65,360,000
17/07/2012	9,100	-0.40 ▼	-4.21	9,100	9,900	9,100	5,940	54,054,000
16/07/2012	9,500	-0.50 ▼	-5.00	10,500	10,500	9,500	1,110	10,545,000
13/07/2012	10,000	-0.50 ▼	-4.76	10,500	10,900	10,000	2,430	24,300,000
12/07/2012	10,500	0.00 ■■	0.00	11,000	11,000	10,500	210	2,205,000
11/07/2012	10,500	0.00 ■■	0.00	10,000	10,500	10,000	1,220	12,810,000
10/07/2012	10,500	0.00 ■■	0.00	11,000	11,000	10,000	1,780	18,690,000
09/07/2012	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	20	210,000
06/07/2012	10,800	0.50 ▲	4.85	10,600	10,800	10,600	100	1,080,000
05/07/2012	10,300	-0.50 ▼	-4.63	10,300	10,700	10,300	2,630	27,089,000
04/07/2012	10,800	0.40 ▲	3.85	10,500	10,800	10,500	50	540,000
03/07/2012	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	3,690	38,376,000
02/07/2012	10,900	-0.10 ▼	-0.91	11,000	11,000	10,500	6,140	66,926,000
29/06/2012	11,000	0.00 ■■	0.00	10,500	11,000	10,500	1,340	14,740,000
28/06/2012	11,000	-0.20 ▼	-1.79	10,700	11,000	10,700	1,270	13,970,000
27/06/2012	11,200	0.00 ■■	0.00	11,200	11,200	10,700	1,680	18,816,000
26/06/2012	11,200	0.00 ■■	0.00	11,200	11,200	10,700	760	8,512,000
25/06/2012	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	1,350	15,120,000
22/06/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,200	2,420	28,314,000
21/06/2012	11,700	-0.10 ▼	-0.85	11,700	11,700	11,300	8,710	101,907,000
20/06/2012	11,800	0.30 ▲	2.61	11,800	11,800	11,800	30	354,000
19/06/2012	11,500	-0.50 ▼	-4.17	11,500	11,800	11,500	60	690,000
18/06/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	30	360,000
15/06/2012	12,000	0.30 ▲	2.56	11,700	12,000	11,700	2,620	31,440,000
14/06/2012	11,700	-0.10 ▼	-0.85	11,800	11,900	11,300	1,550	18,135,000
13/06/2012	11,800	-0.10 ▼	-0.84	11,400	11,800	11,400	1,410	16,638,000
12/06/2012	11,900	0.50 ▲	4.39	10,900	11,900	10,900	5,010	59,619,000
11/06/2012	11,400	0.00 ■■	0.00	11,400	11,400	10,900	2,020	23,028,000
08/06/2012	11,400	0.00 ■■	0.00	11,200	11,400	10,900	7,260	82,764,000
07/06/2012	11,400	0.00 ■■	0.00	11,400	11,400	10,900	6,450	73,530,000
06/06/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,400	290	3,306,000
05/06/2012	11,400	-0.10 ▼	-0.87	11,600	11,600	11,400	170	1,938,000
04/06/2012	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	100	1,150,000
01/06/2012	11,600	-0.10 ▼	-0.85	11,700	11,700	11,300	630	7,308,000
31/05/2012	11,700	-0.10 ▼	-0.85	11,800	11,800	11,300	1,150	13,455,000
30/05/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,400	1,030	12,154,000
29/05/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
28/05/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	2,140	25,252,000
25/05/2012	11,800	0.50 ▲	4.42	11,500	11,800	10,800	5,510	65,018,000
24/05/2012	11,300	-0.50 ▼	-4.24	11,700	11,700	11,300	3,020	34,126,000
23/05/2012	11,800	-0.10 ▼	-0.84	11,900	11,900	11,400	1,910	22,538,000
22/05/2012	11,900	0.10 ▲	0.85	12,000	12,000	11,300	8,250	98,175,000
21/05/2012	11,800	0.30 ▲	2.61	12,000	12,000	11,100	6,220	73,396,000
18/05/2012	11,500	0.10 ▲	0.88	11,000	11,600	10,900	1,720	19,780,000
17/05/2012	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	6,260	71,364,000
16/05/2012	11,900	-0.60 ▼	-4.80	12,500	13,000	11,900	3,810	45,339,000
15/05/2012	12,500	-0.10 ▼	-0.79	12,000	12,500	12,000	11,470	143,375,000
14/05/2012	12,600	0.20 ▲	1.61	13,000	13,000	11,800	12,590	158,634,000
11/05/2012	12,400	-0.60 ▼	-4.62	13,000	13,400	12,400	18,300	226,920,000
10/05/2012	13,000	0.30 ▲	2.36	13,300	13,300	12,200	8,210	106,730,000
09/05/2012	12,700	0.60 ▲	4.96	12,700	12,700	12,200	15,440	196,088,000
08/05/2012	12,100	0.50 ▲	4.31	12,100	12,100	12,100	30,150	364,815,000
07/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	15,110	175,276,000
04/05/2012	11,100	-0.50 ▼	-4.31	11,600	11,700	11,100	13,940	154,734,000
03/05/2012	11,600	0.40 ▲	3.57	11,400	11,700	11,200	4,280	49,648,000
02/05/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,200	21,020	235,424,000
27/04/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	46,570	498,299,000
26/04/2012	10,200	0.40 ▲	4.08	10,000	10,200	9,500	24,000	244,800,000
25/04/2012	9,800	0.40 ▲	4.26	9,500	9,800	9,400	5,120	50,176,000
24/04/2012	9,400	0.00 ■■	0.00	9,400	9,700	9,400	6,430	60,442,000
23/04/2012	9,400	-0.40 ▼	-4.08	9,800	10,000	9,400	4,770	44,838,000
20/04/2012	9,800	0.10 ▲	1.03	9,600	9,800	9,600	4,430	43,414,000
19/04/2012	9,700	0.30 ▲	3.19	9,100	9,700	9,100	4,700	45,590,000
18/04/2012	9,400	-0.20 ▼	-2.08	9,400	9,900	9,400	12,750	119,850,000
17/04/2012	9,600	0.20 ▲	2.13	9,600	9,700	9,300	14,320	137,472,000
16/04/2012	9,400	-0.10 ▼	-1.05	9,600	9,800	9,100	2,790	26,226,000
13/04/2012	9,500	0.20 ▲	2.15	9,700	9,700	9,100	1,350	12,825,000
12/04/2012	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	180	1,674,000
11/04/2012	9,700	0.30 ▲	3.19	9,700	9,700	9,700	30	291,000
10/04/2012	9,400	0.10 ▲	1.08	8,900	9,400	8,900	810	7,614,000
09/04/2012	9,300	-0.10 ▼	-1.06	9,000	9,300	9,000	2,820	26,226,000
06/04/2012	9,400	-0.30 ▼	-3.09	9,400	9,400	9,300	1,700	15,980,000
05/04/2012	9,700	0.30 ▲	3.19	9,000	9,700	9,000	2,270	22,019,000
04/04/2012	9,400	0.00 ■■	0.00	9,000	9,500	9,000	2,700	25,380,000
03/04/2012	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	50	470,000
30/03/2012	9,800	0.10 ▲	1.03	9,800	9,800	9,800	100	980,000
29/03/2012	9,700	-0.30 ▼	-3.00	9,600	9,800	9,600	1,770	17,169,000
28/03/2012	10,000	0.40 ▲	4.17	9,500	10,000	9,500	2,350	23,500,000
27/03/2012	9,600	-0.10 ▼	-1.03	9,700	9,700	9,300	80	768,000
26/03/2012	9,700	0.10 ▲	1.04	9,700	9,700	9,600	140	1,358,000
23/03/2012	9,600	0.10 ▲	1.05	9,500	9,600	9,100	3,500	33,600,000
22/03/2012	9,500	0.00 ■■	0.00	9,500	9,700	9,100	4,710	44,745,000
21/03/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,920	18,240,000
20/03/2012	9,500	0.20 ▲	2.15	9,000	9,500	9,000	1,650	15,675,000
19/03/2012	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	3,310	30,783,000
16/03/2012	9,700	0.00 ■■	0.00	9,800	9,800	9,700	130	1,261,000
15/03/2012	9,700	0.20 ▲	2.11	9,600	9,700	9,600	970	9,409,000
14/03/2012	9,500	0.30 ▲	3.26	8,900	9,600	8,800	5,950	56,525,000
13/03/2012	9,200	0.10 ▲	1.10	9,200	9,200	8,700	2,560	23,552,000
12/03/2012	9,100	-0.40 ▼	-4.21	9,100	9,900	9,100	14,490	131,859,000
09/03/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,100	1,440	13,680,000
08/03/2012	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	2,700	25,650,000
07/03/2012	9,900	-0.10 ▼	-1.00	9,700	10,000	9,500	4,120	40,788,000
06/03/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,500	4,310	43,100,000
05/03/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,500	2,150	21,500,000
02/03/2012	10,000	0.30 ▲	3.09	10,000	10,000	9,900	280	2,800,000
01/03/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
29/02/2012	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
28/02/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,500	510	4,947,000
27/02/2012	9,500	0.20 ▲	2.15	9,600	9,600	9,400	1,410	13,395,000
24/02/2012	9,300	0.30 ▲	3.33	8,800	9,300	8,700	2,350	21,855,000
23/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
22/02/2012	9,000	0.00 ■■	0.00	8,900	9,000	8,900	200	1,800,000
21/02/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	310	2,790,000
20/02/2012	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	2,650	23,585,000
17/02/2012	9,300	0.10 ▲	1.09	9,300	9,300	9,300	200	1,860,000
16/02/2012	9,200	0.00 ■■	0.00	9,000	9,200	9,000	300	2,760,000
15/02/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10	92,000
14/02/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,600	330	2,904,000
13/02/2012	8,400	-0.20 ▼	-2.33	9,000	9,000	8,400	610	5,124,000
10/02/2012	8,600	-0.30 ▼	-3.37	9,200	9,200	8,500	3,210	27,606,000
09/02/2012	8,900	-0.40 ▼	-4.30	8,900	9,200	8,900	700	6,230,000
08/02/2012	9,300	0.00 ■■	0.00	8,900	9,300	8,900	5,210	48,453,000
07/02/2012	9,300	0.30 ▲	3.33	9,200	9,300	9,200	100	930,000
06/02/2012	9,000	0.20 ▲	2.27	9,000	9,000	9,000	10	90,000
03/02/2012	8,800	0.20 ▲	2.33	8,600	8,800	8,600	1,440	12,672,000
02/02/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,400	9,210	79,206,000
01/02/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,500	21,500,000
31/01/2012	8,600	0.00 ■■	0.00	9,000	9,000	8,200	6,220	53,492,000
30/01/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
20/01/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	5,610	48,246,000
19/01/2012	9,000	0.30 ▲	3.45	9,000	9,000	9,000	450	4,050,000
18/01/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
17/01/2012	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	30	261,000
16/01/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	2,500	22,250,000
13/01/2012	9,000	0.00 ■■	0.00	9,400	9,400	8,800	130	1,170,000
12/01/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
11/01/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	150	1,350,000
10/01/2012	9,000	-0.20 ▼	-2.17	8,800	9,200	8,800	1,310	11,790,000
09/01/2012	9,200	-0.40 ▼	-4.17	10,000	10,000	9,200	1,380	12,696,000
06/01/2012	9,600	0.20 ▲	2.13	9,600	9,600	9,600	50	480,000
05/01/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	100	940,000
04/01/2012	9,400	0.10 ▲	1.08	9,300	9,400	9,300	210	1,974,000
03/01/2012	9,300	0.30 ▲	3.33	9,300	9,300	8,600	1,150	10,695,000
30/12/2011	9,000	0.40 ▲	4.65	8,600	9,000	8,200	9,610	86,490,000
29/12/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,600	10	86,000
28/12/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	210	1,722,000
27/12/2011	9,400	0.00 ■■	0.00	9,200	9,400	9,200	460	4,324,000
26/12/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	400	3,760,000
23/12/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,100	840	7,896,000
22/12/2011	9,500	0.40 ▲	4.40	9,300	9,500	9,300	670	6,365,000
21/12/2011	9,100	0.30 ▲	3.41	9,200	9,200	8,400	13,760	125,216,000
20/12/2011	8,800	-0.40 ▼	-4.35	9,200	9,600	8,800	930	8,184,000
19/12/2011	9,200	0.30 ▲	3.37	9,300	9,300	9,200	2,340	21,528,000
16/12/2011	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	8,160	72,624,000
15/12/2011	9,300	-0.10 ▼	-1.06	9,800	9,800	9,300	820	7,626,000
14/12/2011	9,400	0.30 ▲	3.30	9,500	9,500	8,900	1,260	11,844,000
13/12/2011	9,100	0.40 ▲	4.60	8,300	9,100	8,300	5,330	48,503,000
12/12/2011	8,700	-0.40 ▼	-4.40	9,500	9,500	8,700	5,220	45,414,000
09/12/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/12/2011	9,100	-0.40 ▼	-4.21	9,900	9,900	9,100	2,130	19,383,000
07/12/2011	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	30	285,000
06/12/2011	10,000	-0.40 ▼	-3.85	10,600	10,600	10,000	30	300,000
05/12/2011	10,400	0.20 ▲	1.96	10,400	10,400	9,700	800	8,320,000
02/12/2011	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	110	1,122,000
01/12/2011	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
30/11/2011	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	30	315,000
29/11/2011	10,700	0.40 ▲	3.88	10,800	10,800	9,800	220	2,354,000
28/11/2011	10,300	0.30 ▲	3.00	10,300	10,300	10,300	10	103,000
25/11/2011	10,000	0.30 ▲	3.09	9,300	10,000	9,300	510	5,100,000
24/11/2011	9,700	0.40 ▲	4.30	9,700	9,700	9,700	30	291,000
23/11/2011	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
22/11/2011	9,000	-0.40 ▼	-4.26	9,800	9,800	9,000	360	3,240,000
21/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
18/11/2011	9,400	-0.40 ▼	-4.08	10,100	10,100	9,400	910	8,554,000
17/11/2011	9,800	-0.10 ▼	-1.01	9,500	9,800	9,500	1,020	9,996,000
16/11/2011	9,900	-0.10 ▼	-1.00	9,500	9,900	9,500	1,010	9,999,000
15/11/2011	10,000	-0.20 ▼	-1.96	9,700	10,000	9,700	410	4,100,000
14/11/2011	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	370	3,774,000
11/11/2011	10,700	0.20 ▲	1.90	10,500	10,700	10,500	100	1,070,000
10/11/2011	10,500	0.20 ▲	1.94	10,000	10,500	10,000	50	525,000
09/11/2011	10,300	0.40 ▲	4.04	10,300	10,300	9,500	470	4,841,000
08/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,500	640	6,336,000
07/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
04/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
03/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,700	50	495,000
02/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	10	99,000
01/11/2011	9,900	0.10 ▲	1.02	10,000	10,000	9,400	630	6,237,000
31/10/2011	9,800	0.20 ▲	2.08	9,700	9,800	9,200	400	3,920,000
28/10/2011	9,600	0.00 ■■	0.00	9,700	9,700	9,200	120	1,152,000
27/10/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,500	360	3,456,000
26/10/2011	9,500	0.30 ▲	3.26	9,400	9,500	9,400	110	1,045,000
25/10/2011	9,200	0.30 ▲	3.37	9,000	9,200	9,000	410	3,772,000
24/10/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,200	50	445,000
21/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	370	3,145,000
20/10/2011	8,500	-0.40 ▼	-4.49	8,500	9,300	8,500	310	2,635,000
19/10/2011	8,900	-0.40 ▼	-4.30	9,700	9,700	8,900	3,720	33,108,000
18/10/2011	9,300	-0.40 ▼	-4.12	10,100	10,100	9,300	390	3,627,000
17/10/2011	9,700	-0.50 ▼	-4.90	10,000	10,200	9,700	710	6,887,000
14/10/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,200	30	306,000
13/10/2011	10,000	0.20 ▲	2.04	9,800	10,000	9,800	450	4,500,000
12/10/2011	9,800	-0.10 ▼	-1.01	10,000	10,000	9,500	1,410	13,818,000
11/10/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	370	3,663,000
10/10/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,800	1,920	19,008,000
07/10/2011	9,900	-0.10 ▼	-1.00	10,100	10,100	9,500	4,140	40,986,000
06/10/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,800	2,150	21,500,000
05/10/2011	9,800	0.20 ▲	2.08	9,900	9,900	9,200	320	3,136,000
04/10/2011	9,600	0.30 ▲	3.23	9,700	9,700	9,000	2,060	19,776,000
03/10/2011	9,300	-0.40 ▼	-4.12	9,600	9,600	9,300	1,610	14,973,000
30/09/2011	9,700	0.10 ▲	1.04	9,700	9,700	9,200	2,970	28,809,000
29/09/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,200	940	9,024,000
28/09/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,200	980	9,408,000
27/09/2011	9,600	0.40 ▲	4.35	9,200	9,600	8,800	2,360	22,656,000
26/09/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	840	7,728,000
23/09/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	1,510	14,496,000
22/09/2011	10,100	0.00 ■■	0.00	9,600	10,100	9,600	2,320	23,432,000
21/09/2011	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	560	5,656,000
20/09/2011	10,600	-0.50 ▼	-4.50	10,600	11,500	10,600	820	8,692,000
19/09/2011	11,100	0.20 ▲	1.83	11,100	11,100	11,100	250	2,775,000
16/09/2011	10,900	0.30 ▲	2.83	10,600	11,000	10,100	3,060	33,354,000
15/09/2011	10,600	0.40 ▲	3.92	10,600	10,600	10,000	1,820	19,292,000
14/09/2011	10,200	0.30 ▲	3.03	10,200	10,300	10,100	850	8,670,000
13/09/2011	9,900	0.40 ▲	4.21	9,800	9,900	9,100	3,190	31,581,000
12/09/2011	9,500	-0.30 ▼	-3.06	10,200	10,200	9,500	20	190,000
09/09/2011	9,800	0.40 ▲	4.26	9,400	9,800	9,400	560	5,488,000
08/09/2011	9,400	-0.40 ▼	-4.08	10,100	10,100	9,400	2,890	27,166,000
07/09/2011	9,800	-0.50 ▼	-4.85	10,400	10,400	9,800	610	5,978,000
06/09/2011	10,300	0.30 ▲	3.00	10,400	10,400	9,500	420	4,326,000
05/09/2011	10,000	0.00 ■■	0.00	10,400	10,400	9,600	90	900,000
01/09/2011	10,000	0.20 ▲	2.04	9,800	10,000	9,400	3,070	30,700,000
31/08/2011	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
30/08/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,100	640	6,080,000
29/08/2011	9,100	-0.30 ▼	-3.19	9,600	9,600	9,100	440	4,004,000
26/08/2011	9,400	0.10 ▲	1.08	9,400	9,400	8,900	80	752,000
25/08/2011	9,300	-0.40 ▼	-4.12	9,900	9,900	9,300	940	8,742,000
24/08/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,500	2,010	19,497,000
23/08/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
22/08/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,800	570	5,700,000
19/08/2011	10,000	0.40 ▲	4.17	9,200	10,000	9,200	710	7,100,000
18/08/2011	9,600	0.20 ▲	2.13	9,800	9,800	9,000	1,940	18,624,000
17/08/2011	9,400	0.30 ▲	3.30	9,500	9,500	8,700	1,710	16,074,000
16/08/2011	9,100	-0.40 ▼	-4.21	9,800	9,800	9,100	630	5,733,000
15/08/2011	9,500	0.40 ▲	4.40	9,500	9,500	8,900	240	2,280,000
12/08/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	50	455,000
11/08/2011	9,500	0.30 ▲	3.26	9,200	9,500	8,900	1,640	15,580,000
10/08/2011	9,200	-0.30 ▼	-3.16	9,100	9,200	9,100	5,160	47,472,000
09/08/2011	9,500	-0.50 ▼	-5.00	9,500	10,000	9,500	700	6,650,000
08/08/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/08/2011	10,000	0.20 ▲	2.04	9,800	10,100	9,800	360	3,600,000
04/08/2011	9,800	0.00 ■■	0.00	10,100	10,100	9,400	2,270	22,246,000
03/08/2011	9,800	0.10 ▲	1.03	9,800	9,900	9,300	2,540	24,892,000
02/08/2011	9,700	0.30 ▲	3.19	9,700	9,700	9,000	3,370	32,689,000
01/08/2011	9,400	0.10 ▲	1.08	8,900	9,400	8,900	2,010	18,894,000
29/07/2011	9,300	0.10 ▲	1.09	9,500	9,600	9,200	1,240	11,532,000
28/07/2011	9,200	-0.30 ▼	-3.16	9,800	9,800	9,200	320	2,944,000
27/07/2011	9,500	-0.50 ▼	-5.00	9,600	10,100	9,500	2,270	21,565,000
26/07/2011	10,000	0.30 ▲	3.09	10,000	10,000	10,000	310	3,100,000
25/07/2011	9,700	-0.50 ▼	-4.90	10,200	10,300	9,700	4,110	39,867,000
22/07/2011	10,200	0.00 ■■	0.00	10,200	10,500	9,700	5,770	58,854,000
21/07/2011	10,200	0.00 ■■	0.00	10,100	10,200	9,700	4,010	40,902,000
20/07/2011	10,200	0.30 ▲	3.03	10,200	10,200	9,600	2,510	25,602,000
19/07/2011	9,900	0.30 ▲	3.12	9,200	9,900	9,200	7,370	72,963,000
18/07/2011	9,600	-0.50 ▼	-4.95	10,500	10,500	9,600	211	2,025,600
15/07/2011	10,100	0.40 ▲	4.12	9,700	10,100	9,300	8,770	88,577,000
14/07/2011	9,700	0.30 ▲	3.19	9,700	9,700	9,300	1,370	13,289,000
13/07/2011	9,400	0.40 ▲	4.44	9,200	9,400	8,900	4,020	37,788,000
12/07/2011	9,000	0.30 ▲	3.45	9,000	9,000	8,700	5,410	48,690,000
11/07/2011	8,700	-0.40 ▼	-4.40	9,100	9,200	8,700	7,110	61,857,000
08/07/2011	9,100	-0.20 ▼	-2.15	8,900	9,300	8,900	7,370	67,067,000
07/07/2011	9,300	0.20 ▲	2.20	9,300	9,300	8,700	1,020	9,486,000
06/07/2011	9,100	0.10 ▲	1.11	9,400	9,400	8,600	4,040	36,764,000
05/07/2011	9,000	-0.20 ▼	-2.17	9,200	9,500	8,800	3,830	34,470,000
04/07/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	10	92,000
01/07/2011	9,600	0.40 ▲	4.35	9,200	9,600	9,200	1,240	11,904,000
30/06/2011	9,200	0.10 ▲	1.10	9,200	9,200	8,700	5,470	50,324,000
29/06/2011	9,100	-0.40 ▼	-4.21	9,100	9,800	9,100	7,180	65,338,000
28/06/2011	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	440	4,180,000
27/06/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	230	2,277,000
24/06/2011	10,400	0.00 ■■	0.00	10,400	10,900	9,900	1,850	19,240,000
23/06/2011	10,400	-0.50 ▼	-4.59	10,400	10,900	10,400	360	3,744,000
22/06/2011	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	1,010	11,009,000
21/06/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
20/06/2011	11,400	0.00 ■■	0.00	11,400	11,900	10,900	840	9,576,000
17/06/2011	11,400	0.00 ■■	0.00	10,900	11,400	10,900	1,140	12,996,000
16/06/2011	11,400	-0.60 ▼	-5.00	12,400	12,400	11,400	710	8,094,000
15/06/2011	12,000	0.00 ■■	0.00	12,400	12,400	11,400	1,210	14,520,000
14/06/2011	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
13/06/2011	11,800	0.10 ▲	0.85	11,800	11,800	11,800	10	118,000
10/06/2011	11,700	0.30 ▲	2.63	10,900	11,700	10,900	2,700	31,590,000
09/06/2011	11,400	-0.60 ▼	-5.00	12,400	12,400	11,400	1,420	16,188,000
08/06/2011	12,000	0.30 ▲	2.56	12,000	12,000	12,000	10	120,000
07/06/2011	11,700	0.30 ▲	2.63	11,700	11,700	10,900	730	8,541,000
06/06/2011	11,400	0.40 ▲	3.64	11,500	11,500	10,500	580	6,612,000
03/06/2011	11,000	0.00 ■■	0.00	11,500	11,500	10,500	2,130	23,430,000
02/06/2011	11,000	0.50 ▲	4.76	11,000	11,000	10,000	2,540	27,940,000
01/06/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
31/05/2011	10,000	0.00 ■■	0.00	10,500	10,500	9,500	1,750	17,500,000
30/05/2011	10,000	0.10 ▲	1.01	9,500	10,000	9,500	1,720	17,200,000
27/05/2011	9,900	0.40 ▲	4.21	9,100	9,900	9,100	10,150	100,485,000
26/05/2011	9,500	-0.50 ▼	-5.00	10,500	10,500	9,500	3,520	33,440,000
25/05/2011	10,000	-0.50 ▼	-4.76	11,000	11,000	10,000	1,090	10,900,000
24/05/2011	10,500	-0.50 ▼	-4.55	10,500	11,500	10,500	210	2,205,000
23/05/2011	11,000	0.00 ■■	0.00	11,500	11,500	11,000	50	550,000
20/05/2011	11,000	0.40 ▲	3.77	10,200	11,000	10,100	4,570	50,270,000
19/05/2011	10,600	-0.50 ▼	-4.50	11,100	11,500	10,600	1,060	11,236,000
18/05/2011	11,100	-0.50 ▼	-4.31	11,100	12,100	11,100	1,800	19,980,000
17/05/2011	11,800	-0.60 ▼	-4.84	11,800	13,000	11,800	1,830	21,594,000
16/05/2011	12,400	0.40 ▲	3.33	11,400	12,400	11,400	2,600	32,240,000
13/05/2011	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	240	2,880,000
12/05/2011	12,600	-0.60 ▼	-4.55	13,400	13,400	12,600	20	252,000
11/05/2011	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	10	132,000
10/05/2011	13,400	-0.10 ▼	-0.74	12,900	13,400	12,900	20	268,000
09/05/2011	13,500	0.30 ▲	2.27	13,200	13,500	12,600	1,370	18,495,000
06/05/2011	13,200	-0.60 ▼	-4.35	13,800	13,800	13,200	40	528,000
05/05/2011	13,800	0.40 ▲	2.99	13,400	13,800	13,400	450	6,210,000
04/05/2011	13,400	0.00 ■■	0.00	13,300	13,400	13,300	1,600	21,440,000
29/04/2011	13,400	0.50 ▲	3.88	13,300	13,500	13,200	4,600	61,640,000
28/04/2011	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	1,050	13,545,000
27/04/2011	13,500	0.50 ▲	3.85	13,000	13,600	13,000	5,100	68,850,000
26/04/2011	13,000	-0.50 ▼	-3.70	13,500	13,500	13,000	6,580	85,540,000
25/04/2011	13,500	0.20 ▲	1.50	13,600	13,600	13,200	5,210	70,335,000
22/04/2011	13,300	0.30 ▲	2.31	12,500	13,400	12,500	4,000	53,200,000
21/04/2011	13,000	0.00 ■■	0.00	13,100	13,500	12,800	11,100	144,300,000
20/04/2011	13,000	0.30 ▲	2.36	12,300	13,000	12,300	3,880	50,440,000
19/04/2011	12,700	0.10 ▲	0.79	12,700	12,800	12,400	5,360	68,072,000
18/04/2011	12,600	0.10 ▲	0.80	13,000	13,000	12,500	486	6,123,600
15/04/2011	12,500	0.50 ▲	4.17	12,000	12,600	12,000	5,750	71,875,000
14/04/2011	12,000	-0.30 ▼	-2.44	12,500	12,500	12,000	3,450	41,400,000
13/04/2011	12,300	0.50 ▲	4.24	12,200	12,300	11,800	1,310	16,113,000
08/04/2011	11,800	-0.60 ▼	-4.84	12,600	12,600	11,800	30	354,000
07/04/2011	12,400	-0.30 ▼	-2.36	13,200	13,200	12,400	550	6,820,000
06/04/2011	12,700	0.50 ▲	4.10	12,700	12,800	11,900	550	6,985,000
05/04/2011	12,200	-0.60 ▼	-4.69	12,900	12,900	12,200	1,290	15,738,000
04/04/2011	12,800	0.10 ▲	0.79	12,100	13,000	12,100	740	9,472,000
01/04/2011	12,700	-0.10 ▼	-0.78	12,200	12,700	12,200	50	635,000
31/03/2011	12,800	-0.10 ▼	-0.78	12,300	12,900	12,300	230	2,944,000
30/03/2011	12,900	0.10 ▲	0.78	13,400	13,400	12,900	40	516,000
29/03/2011	12,800	0.40 ▲	3.23	12,900	12,900	11,800	1,200	15,360,000
28/03/2011	12,400	0.50 ▲	4.20	12,200	12,400	11,400	4,050	50,220,000
25/03/2011	11,900	0.20 ▲	1.71	11,700	12,200	11,700	620	7,378,000
24/03/2011	11,700	-0.30 ▼	-2.50	12,600	12,600	11,400	420	4,914,000
23/03/2011	12,000	-0.60 ▼	-4.76	12,000	13,100	12,000	5,170	62,040,000
22/03/2011	12,600	-0.60 ▼	-4.55	12,700	12,700	12,600	1,740	21,924,000
21/03/2011	13,200	-0.30 ▼	-2.22	13,500	13,500	12,900	1,390	18,348,000
18/03/2011	13,500	-0.30 ▼	-2.17	13,900	13,900	13,500	20	270,000
17/03/2011	13,800	0.40 ▲	2.99	13,800	13,800	13,800	10	138,000
16/03/2011	13,400	0.40 ▲	3.08	13,600	13,600	12,400	780	10,452,000
15/03/2011	13,000	-0.60 ▼	-4.41	13,800	13,800	13,000	20	260,000
14/03/2011	13,600	-0.40 ▼	-2.86	13,300	13,600	13,300	300	4,080,000
11/03/2011	14,000	0.40 ▲	2.94	13,600	14,000	13,500	1,050	14,700,000
10/03/2011	13,600	-0.10 ▼	-0.73	13,700	14,200	13,600	600	8,160,000
09/03/2011	13,700	0.40 ▲	3.01	13,700	13,700	13,700	100	1,370,000
08/03/2011	13,300	0.50 ▲	3.91	13,400	13,400	12,600	150	1,995,000
07/03/2011	12,800	0.50 ▲	4.07	12,300	12,900	12,300	140	1,792,000
04/03/2011	12,300	0.50 ▲	4.24	11,300	12,300	11,300	4,860	59,778,000
03/03/2011	11,800	-0.60 ▼	-4.84	12,600	12,600	11,800	130	1,534,000
02/03/2011	12,400	-0.60 ▼	-4.62	13,200	13,200	12,400	530	6,572,000
01/03/2011	13,000	0.10 ▲	0.78	13,000	13,100	12,300	1,240	16,120,000
28/02/2011	12,900	0.30 ▲	2.38	12,900	13,200	12,900	400	5,160,000
25/02/2011	12,600	0.20 ▲	1.61	12,000	12,600	12,000	3,720	46,872,000
24/02/2011	12,400	-0.60 ▼	-4.62	12,500	12,900	12,400	4,630	57,412,000
23/02/2011	13,000	0.00 ■■	0.00	12,400	13,000	12,400	1,010	13,130,000
22/02/2011	13,000	0.00 ■■	0.00	13,500	13,600	13,000	250	3,250,000
21/02/2011	13,000	0.00 ■■	0.00	13,000	13,000	12,400	2,550	33,150,000
18/02/2011	13,000	-0.40 ▼	-2.99	13,400	13,400	12,800	4,580	59,540,000
17/02/2011	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
16/02/2011	13,400	0.30 ▲	2.29	13,100	13,600	13,100	2,080	27,872,000
15/02/2011	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	590	7,729,000
14/02/2011	13,700	0.00 ■■	0.00	13,900	13,900	13,300	1,170	16,029,000
11/02/2011	13,700	0.00 ■■	0.00	13,100	14,100	13,100	820	11,234,000
10/02/2011	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	1,000	13,700,000
09/02/2011	14,400	0.30 ▲	2.13	13,500	14,400	13,500	210	3,024,000
08/02/2011	14,100	0.10 ▲	0.71	14,700	14,700	13,300	1,100	15,510,000
28/01/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	230	3,220,000
27/01/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
26/01/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	310	4,340,000
25/01/2011	14,000	0.20 ▲	1.45	13,300	14,000	13,300	1,420	19,880,000
24/01/2011	13,800	-0.20 ▼	-1.43	14,200	14,200	13,300	1,030	14,214,000
21/01/2011	14,000	0.40 ▲	2.94	13,100	14,000	13,000	7,740	108,360,000
20/01/2011	13,600	-0.20 ▼	-1.45	13,300	13,600	13,200	4,670	63,512,000
19/01/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,600	950	13,110,000
18/01/2011	14,000	0.30 ▲	2.19	14,000	14,000	14,000	50	700,000
17/01/2011	13,700	-0.70 ▼	-4.86	14,500	14,500	13,700	1,750	23,975,000
14/01/2011	14,400	0.40 ▲	2.86	14,000	14,400	14,000	1,810	26,064,000
13/01/2011	14,000	0.00 ■■	0.00	14,100	14,100	14,000	370	5,180,000
12/01/2011	14,000	-0.10 ▼	-0.71	13,400	14,000	13,400	1,710	23,940,000
11/01/2011	14,100	0.00 ■■	0.00	14,400	14,400	13,400	220	3,102,000
10/01/2011	14,100	0.30 ▲	2.17	14,200	14,200	13,200	2,230	31,443,000
07/01/2011	13,800	-0.60 ▼	-4.17	14,500	14,500	13,800	2,210	30,498,000
06/01/2011	14,400	0.40 ▲	2.86	14,300	14,500	13,300	5,070	73,008,000
05/01/2011	14,000	0.50 ▲	3.70	14,000	14,000	13,500	1,260	17,640,000
04/01/2011	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	650	8,775,000
31/12/2010	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
30/12/2010	14,200	0.60 ▲	4.41	14,000	14,200	13,000	2,090	29,678,000
29/12/2010	13,600	-0.70 ▼	-4.90	14,900	14,900	13,600	3,130	42,568,000
28/12/2010	14,300	-0.60 ▼	-4.03	15,000	15,000	14,200	5,570	79,651,000
27/12/2010	14,900	0.30 ▲	2.05	15,200	15,200	14,800	3,150	46,935,000
24/12/2010	14,600	-0.70 ▼	-4.58	14,600	15,300	14,600	1,030	15,038,000
23/12/2010	15,300	0.60 ▲	4.08	14,000	15,400	14,000	2,460	37,638,000
22/12/2010	15,900	-0.40 ▼	-2.45	15,900	15,900	15,900	1,060	16,854,000
21/12/2010	16,300	-0.10 ▼	-0.61	16,400	16,900	15,600	8,820	143,766,000
20/12/2010	16,400	0.40 ▲	2.50	15,300	16,700	15,300	3,080	50,512,000
17/12/2010	16,000	-0.80 ▼	-4.76	16,000	17,000	16,000	8,000	128,000,000
16/12/2010	16,800	0.40 ▲	2.44	16,400	17,000	16,000	4,110	69,048,000
15/12/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,300	18,100	296,840,000
14/12/2010	15,700	0.60 ▲	3.97	15,800	15,800	15,700	4,010	62,957,000
13/12/2010	15,100	0.70 ▲	4.86	15,100	15,100	15,100	5,950	89,845,000
10/12/2010	14,400	0.60 ▲	4.35	14,300	14,400	14,200	9,840	141,696,000
09/12/2010	13,800	-0.70 ▼	-4.83	13,800	15,000	13,800	7,310	100,878,000
08/12/2010	14,500	0.00 ■■	0.00	15,000	15,000	13,800	2,580	37,410,000
07/12/2010	14,500	-0.70 ▼	-4.61	15,400	15,500	14,500	740	10,730,000
06/12/2010	15,200	0.20 ▲	1.33	15,000	15,200	14,400	3,820	58,064,000
03/12/2010	15,000	0.70 ▲	4.90	14,400	15,000	13,700	7,530	112,950,000
02/12/2010	14,300	0.10 ▲	0.70	14,300	14,300	13,900	2,190	31,317,000
01/12/2010	14,200	0.00 ■■	0.00	14,500	14,500	14,200	2,900	41,180,000
30/11/2010	14,200	0.50 ▲	3.65	14,300	14,300	14,000	5,190	73,698,000
29/11/2010	13,700	-0.70 ▼	-4.86	14,900	14,900	13,700	2,680	36,716,000
26/11/2010	14,400	-0.70 ▼	-4.64	14,500	14,900	14,400	4,840	69,696,000
25/11/2010	15,100	0.00 ■■	0.00	15,100	15,100	14,400	4,050	61,155,000
24/11/2010	15,100	0.00 ■■	0.00	15,100	15,100	14,400	60	906,000
23/11/2010	15,100	-0.70 ▼	-4.43	16,000	16,000	15,100	1,650	24,915,000
22/11/2010	15,800	-0.80 ▼	-4.82	17,400	17,400	15,800	40	632,000
19/11/2010	16,600	-0.40 ▼	-2.35	16,200	16,600	16,200	1,010	16,766,000
18/11/2010	17,000	-0.30 ▼	-1.73	16,500	17,300	16,500	2,570	43,690,000
17/11/2010	17,300	0.50 ▲	2.98	17,300	17,300	16,800	320	5,536,000
16/11/2010	16,800	-0.20 ▼	-1.18	16,200	17,100	16,200	2,240	37,632,000
15/11/2010	17,000	0.00 ■■	0.00	18,200	18,200	17,000	810	13,770,000
01/01/1970	13,400	0.00 ■■	0.00	13,400	0	0	0	0

(ĐVT: 1,000 VNĐ)