Lịch sử giao dịch PGI - 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

TCT Cổ phần Bảo hiểm PJICO
Petrolimex Insurance Corporation
Mã CK: PGI 23.50 ▲ +0.50 (+2.13%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.pjico.com.vn

PGI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	23,500	0.50 ▲	2.13	23,000	23,500	23,500	350	8,225,000
18/11/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
14/11/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	40	920,000
13/11/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	10	230,000
12/11/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	310	7,130,000
11/11/2024	23,000	0.50 ▲	2.17	22,500	23,000	22,500	150	3,450,000
08/11/2024	22,500	0.00 ■■	0.00	22,500	22,500	22,500	20	450,000
06/11/2024	22,500	0.05 ▲	0.22	22,450	22,500	22,450	270	6,075,000
05/11/2024	22,450	0.70 ▲	3.12	21,750	22,450	22,000	20	449,000
04/11/2024	21,750	0.00 ■■	0.00	21,750	21,750	21,750	120	2,610,000
01/11/2024	21,750	0.00 ■■	0.00	21,750	21,750	21,750	10	217,500
31/10/2024	21,750	-0.75 ▼	-3.45	22,500	21,750	21,600	100	2,175,000
30/10/2024	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
29/10/2024	22,500	0.00 ■■	0.00	22,500	22,500	21,500	70	1,575,000
28/10/2024	22,500	0.05 ▲	0.22	22,450	22,700	22,500	260	5,850,000
25/10/2024	22,450	-0.20 ▼	-0.89	22,650	22,450	22,450	600	13,470,000
24/10/2024	22,650	0.15 ▲	0.66	22,500	22,800	22,650	370	8,380,500
23/10/2024	22,500	-0.40 ▼	-1.78	22,900	22,500	22,000	480	10,800,000
22/10/2024	22,900	0.80 ▲	3.49	22,100	22,900	21,700	120	2,748,000
21/10/2024	22,100	-0.30 ▼	-1.36	22,400	22,950	22,100	190	4,199,000
18/10/2024	22,400	-0.10 ▼	-0.45	22,500	22,950	22,400	1,490	33,376,000
17/10/2024	22,500	-0.15 ▼	-0.67	22,650	22,500	22,500	340	7,650,000
16/10/2024	22,650	0.15 ▲	0.66	22,500	22,650	22,650	10	226,500
15/10/2024	22,500	-0.50 ▼	-2.22	23,000	22,500	22,500	40	900,000
14/10/2024	23,000	-0.30 ▼	-1.30	23,300	23,000	23,000	200	4,600,000
11/10/2024	23,300	0.30 ▲	1.29	23,000	23,300	23,000	80	1,864,000
10/10/2024	23,000	-0.30 ▼	-1.30	23,300	23,000	23,000	500	11,500,000
09/10/2024	23,300	0.30 ▲	1.29	23,000	23,450	22,500	590	13,747,000
08/10/2024	23,000	-0.30 ▼	-1.30	23,300	23,300	23,000	1,220	28,060,000
07/10/2024	23,300	0.00 ■■	0.00	23,300	23,300	23,300	1,150	26,795,000
04/10/2024	23,300	0.00 ■■	0.00	23,300	23,500	23,000	1,100	25,630,000
03/10/2024	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	30	699,000
02/10/2024	23,400	-0.10 ▼	-0.43	23,500	23,500	23,400	860	20,124,000
01/10/2024	23,500	0.10 ▲	0.43	23,400	23,500	23,050	1,510	35,485,000
30/09/2024	23,400	0.05 ▲	0.21	23,350	23,500	23,400	330	7,722,000
27/09/2024	23,350	0.05 ▲	0.21	23,300	23,500	23,350	340	7,939,000
26/09/2024	23,300	0.30 ▲	1.29	23,000	23,500	23,300	480	11,184,000
25/09/2024	23,000	-0.45 ▼	-1.96	23,450	23,450	23,000	1,390	31,970,000
24/09/2024	23,450	0.00 ■■	0.00	23,450	23,500	23,000	1,360	31,892,000
20/09/2024	23,450	0.10 ▲	0.43	23,350	23,700	23,450	20	469,000
19/09/2024	23,350	-0.35 ▼	-1.50	23,700	23,700	23,300	320	7,472,000
18/09/2024	23,700	0.00 ■■	0.00	23,700	23,700	23,500	2,890	68,493,000
17/09/2024	23,700	-0.05 ▼	-0.21	23,750	23,750	23,700	110	2,607,000
16/09/2024	23,750	-0.05 ▼	-0.21	23,800	23,750	23,750	140	3,325,000
12/09/2024	23,800	-0.15 ▼	-0.63	23,950	23,950	23,500	560	13,328,000
11/09/2024	23,950	0.80 ▲	3.34	23,150	23,950	23,950	10	239,500
10/09/2024	23,150	-0.75 ▼	-3.24	23,900	23,800	23,100	590	13,658,500
06/09/2024	23,900	0.30 ▲	1.26	23,600	23,900	23,500	160	3,824,000
05/09/2024	23,600	0.00 ■■	0.00	23,600	0	0	0	0
04/09/2024	23,600	-0.90 ▼	-3.81	24,500	24,500	23,200	1,510	35,636,000
30/08/2024	24,500	0.65 ▲	2.65	23,850	24,500	23,800	700	17,150,000
29/08/2024	23,850	0.00 ■■	0.00	23,850	23,900	23,800	890	21,226,500
28/08/2024	23,850	0.00 ■■	0.00	23,850	23,850	23,850	10	238,500
26/08/2024	23,850	-0.05 ▼	-0.21	23,900	23,850	23,850	50	1,192,500
23/08/2024	23,900	0.10 ▲	0.42	23,800	23,900	23,800	360	8,604,000
22/08/2024	23,800	0.00 ■■	0.00	23,800	0	0	0	0
21/08/2024	23,800	0.00 ■■	0.00	23,800	24,200	23,800	240	5,712,000
20/08/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,800	100	2,380,000
19/08/2024	23,800	-0.10 ▼	-0.42	23,900	24,000	23,100	330	7,854,000
16/08/2024	23,900	0.40 ▲	1.67	23,500	23,900	23,850	270	6,453,000
15/08/2024	23,500	-0.45 ▼	-1.91	23,950	23,850	23,500	210	4,935,000
14/08/2024	23,950	-0.95 ▼	-3.97	24,900	24,000	23,600	130	3,113,500
13/08/2024	24,900	0.70 ▲	2.81	24,200	25,150	22,600	200	4,980,000
08/08/2024	24,200	-0.05 ▼	-0.21	24,250	24,200	23,800	100	2,420,000
07/08/2024	24,250	0.60 ▲	2.47	23,650	24,250	23,000	400	9,700,000
06/08/2024	23,650	0.00 ■■	0.00	23,650	0	0	0	0
05/08/2024	23,650	-1.70 ▼	-7.19	25,350	25,100	23,650	160	3,784,000
02/08/2024	25,350	1.65 ▲	6.51	23,700	25,350	23,700	50	1,267,500
01/08/2024	23,700	-1.30 ▼	-5.49	25,000	23,700	23,500	120	2,844,000
31/07/2024	25,000	1.50 ▲	6.00	23,500	25,100	23,600	480	12,000,000
30/07/2024	23,500	0.00 ■■	0.00	23,500	23,500	23,500	10	235,000
29/07/2024	23,500	-1.05 ▼	-4.47	24,550	26,000	23,500	470	11,045,000
26/07/2024	24,550	0.05 ▲	0.20	24,500	24,550	24,550	10	245,500
23/07/2024	24,500	0.70 ▲	2.86	23,800	24,500	24,500	80	1,960,000
22/07/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,800	90	2,142,000
18/07/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,800	660	15,708,000
17/07/2024	23,800	0.10 ▲	0.42	23,700	23,800	23,800	10	238,000
16/07/2024	23,700	-0.10 ▼	-0.42	23,800	23,800	23,700	60	1,422,000
15/07/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,800	150	3,570,000
12/07/2024	23,800	-0.20 ▼	-0.84	24,000	23,800	23,800	80	1,904,000
11/07/2024	24,000	0.00 ■■	0.00	24,000	24,000	23,200	110	2,640,000
10/07/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
09/07/2024	24,000	0.20 ▲	0.83	23,800	24,000	24,000	130	3,120,000
05/07/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,500	330	7,854,000
04/07/2024	23,800	0.00 ■■	0.00	23,800	0	0	0	0
02/07/2024	23,800	-0.20 ▼	-0.84	24,000	24,300	23,800	350	8,330,000
28/06/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	60	1,440,000
27/06/2024	24,000	0.00 ■■	0.00	24,000	24,000	23,950	1,320	31,680,000
26/06/2024	24,000	-0.10 ▼	-0.42	24,100	24,000	24,000	400	9,600,000
25/06/2024	24,100	0.00 ■■	0.00	24,100	24,100	24,100	10	241,000
24/06/2024	24,100	0.10 ▲	0.41	24,000	24,300	24,000	1,090	26,269,000
21/06/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	110	2,640,000
20/06/2024	24,000	0.00 ■■	0.00	24,000	24,000	23,200	840	20,160,000
19/06/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	680	16,320,000
18/06/2024	24,000	0.10 ▲	0.42	23,900	25,000	24,000	260	6,240,000
17/06/2024	23,900	0.00 ■■	0.00	23,900	23,900	23,900	550	13,145,000
14/06/2024	23,900	-0.65 ▼	-2.72	24,550	24,000	23,900	400	9,560,000
13/06/2024	24,550	0.65 ▲	2.65	23,900	24,650	23,600	160	3,928,000
11/06/2024	23,900	-0.20 ▼	-0.84	24,100	24,100	23,600	350	8,365,000
10/06/2024	24,100	-0.85 ▼	-3.53	24,950	24,100	24,100	20	482,000
07/06/2024	24,950	-0.55 ▼	-2.20	25,500	24,950	24,000	430	10,728,500
06/06/2024	25,700	1.20 ▲	4.67	24,500	26,200	24,000	420	10,794,000
05/06/2024	24,500	-0.10 ▼	-0.41	24,600	24,500	23,600	3,060	74,970,000
04/06/2024	24,600	-0.15 ▼	-0.61	24,750	24,600	23,550	20	492,000
03/06/2024	24,750	0.75 ▲	3.03	24,000	24,800	24,000	100	2,475,000
31/05/2024	24,000	-0.25 ▼	-1.04	24,250	24,000	24,000	320	7,680,000
30/05/2024	24,250	0.25 ▲	1.03	24,000	24,250	24,200	180	4,365,000
29/05/2024	24,000	0.00 ■■	0.00	24,000	24,100	23,700	590	14,160,000
28/05/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	230	5,520,000
27/05/2024	24,000	-0.50 ▼	-2.08	24,500	24,000	24,000	110	2,640,000
24/05/2024	24,500	0.00 ■■	0.00	24,500	24,500	24,500	10	245,000
23/05/2024	24,500	0.30 ▲	1.22	24,200	24,600	23,400	500	12,250,000
22/05/2024	24,200	-0.50 ▼	-2.07	24,700	24,200	24,200	10	242,000
21/05/2024	24,700	0.70 ▲	2.83	24,000	24,700	24,700	160	3,952,000
20/05/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	250	6,000,000
17/05/2024	24,000	0.05 ▲	0.21	23,950	24,200	24,000	200	4,800,000
16/05/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,950	10	239,500
15/05/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,400	240	5,748,000
14/05/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,950	40	958,000
13/05/2024	23,950	0.00 ■■	0.00	23,950	23,950	23,950	400	9,580,000
10/05/2024	23,950	-0.65 ▼	-2.71	24,600	23,950	23,950	160,000	3,832,000,000
09/05/2024	24,600	-0.15 ▼	-0.61	24,750	24,600	23,350	200	4,920,000
08/05/2024	24,750	0.95 ▲	3.84	23,800	24,750	24,750	10	247,500
26/04/2024	24,850	0.95 ▲	3.82	23,900	24,850	23,500	480	11,928,000
25/04/2024	23,900	0.00 ■■	0.00	23,900	23,900	23,900	60	1,434,000
24/04/2024	23,900	-1.30 ▼	-5.44	25,200	23,900	23,900	260	6,214,000
19/04/2024	25,200	-0.05 ▼	-0.20	25,250	26,700	25,200	40	1,008,000
17/04/2024	25,250	1.45 ▲	5.74	23,800	25,250	25,250	10	252,500
16/04/2024	23,800	-0.15 ▼	-0.63	23,950	23,950	23,600	1,360	32,368,000
12/04/2024	23,950	0.40 ▲	1.67	23,550	24,950	23,950	50	1,197,500
11/04/2024	23,550	-1.25 ▼	-5.31	24,800	23,550	23,500	20	471,000
10/04/2024	24,800	-0.10 ▼	-0.40	24,900	24,800	24,800	20	496,000
09/04/2024	24,900	0.25 ▲	1.00	24,650	25,900	23,500	260	6,474,000
08/04/2024	24,650	-1.85 ▼	-7.51	26,500	24,700	24,650	190	4,683,500
04/04/2024	26,500	0.90 ▲	3.40	25,600	26,750	23,850	1,470	38,955,000
02/04/2024	25,600	1.60 ▲	6.25	24,000	25,600	24,500	100	2,560,000
01/04/2024	24,000	-1.00 ▼	-4.17	25,000	24,000	24,000	30	720,000
27/03/2024	25,000	0.55 ▲	2.20	24,450	25,000	24,900	460	11,500,000
25/03/2024	24,450	-0.05 ▼	-0.20	24,500	24,450	24,450	100	2,445,000
22/03/2024	24,500	0.00 ■■	0.00	24,500	24,500	24,500	70	1,715,000
21/03/2024	24,500	0.00 ■■	0.00	24,500	24,500	24,500	10	245,000
19/03/2024	24,500	0.50 ▲	2.04	24,000	24,500	24,500	260	6,370,000
18/03/2024	24,000	0.05 ▲	0.21	23,950	24,000	23,900	100	2,400,000
15/03/2024	23,950	-0.05 ▼	-0.21	24,000	24,000	23,950	60	1,437,000
13/03/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	450	10,800,000
12/03/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
11/03/2024	24,000	-0.05 ▼	-0.21	24,050	24,000	24,000	50	1,200,000
08/03/2024	24,050	0.05 ▲	0.21	24,000	24,050	24,050	50	1,202,500
05/03/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
04/03/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	90	2,160,000
01/03/2024	24,000	0.00 ■■	0.00	24,000	24,000	24,000	140	3,360,000
29/02/2024	24,000	-0.30 ▼	-1.25	24,300	24,000	24,000	530	12,720,000
28/02/2024	24,300	0.00 ■■	0.00	24,300	24,300	24,300	100	2,430,000
27/02/2024	24,300	0.20 ▲	0.82	24,100	24,300	24,000	210	5,103,000
26/02/2024	24,100	-1.70 ▼	-7.05	25,800	24,100	24,100	220	5,302,000
22/02/2024	25,800	0.30 ▲	1.16	25,500	26,000	25,800	780	20,124,000
21/02/2024	25,500	0.50 ▲	1.96	25,000	26,000	25,300	840	21,420,000
20/02/2024	25,000	0.50 ▲	2.00	24,500	25,000	24,600	1,560	39,000,000
19/02/2024	24,500	1.50 ▲	6.12	23,000	24,500	23,000	2,500	61,250,000
16/02/2024	23,000	0.50 ▲	2.17	22,500	23,000	23,000	10	230,000
02/02/2024	22,500	-1.00 ▼	-4.44	23,500	22,500	22,500	10	225,000
31/01/2024	23,500	0.50 ▲	2.13	23,000	23,500	23,500	10	235,000
30/01/2024	23,000	-0.20 ▼	-0.87	23,200	23,200	23,000	230	5,290,000
19/01/2024	23,000	0.00 ■■	0.00	23,000	23,000	23,000	110	2,530,000
16/01/2024	23,000	0.00 ■■	0.00	23,000	0	0	0	0
12/01/2024	23,000	-0.50 ▼	-2.17	23,500	23,000	23,000	10	230,000
11/01/2024	23,500	0.95 ▲	4.04	22,550	23,600	23,500	140	3,290,000
03/01/2024	22,550	-1.10 ▼	-4.88	23,650	22,900	22,550	60	1,353,000
02/01/2024	23,650	-0.05 ▼	-0.21	23,700	23,650	23,650	40	946,000
28/12/2023	23,700	0.00 ■■	0.00	23,700	0	0	0	0
20/12/2023	23,700	1.50 ▲	6.33	22,200	23,700	23,700	10	237,000
19/12/2023	22,200	-1.10 ▼	-4.95	23,300	22,200	22,200	10	222,000
18/12/2023	23,300	-1.65 ▼	-7.08	24,950	23,300	23,300	90	2,097,000
15/12/2023	24,950	1.15 ▲	4.61	23,800	24,950	23,800	70	1,746,500
13/12/2023	23,800	0.00 ■■	0.00	23,800	0	0	300	7,140,000
11/12/2023	23,800	0.75 ▲	3.15	23,050	23,800	23,800	10	238,000
08/12/2023	23,050	-0.65 ▼	-2.82	23,700	23,050	23,000	420	9,681,000
07/12/2023	23,700	1.20 ▲	5.06	22,500	23,750	22,300	190	4,503,000
06/12/2023	22,500	-1.25 ▼	-5.56	23,750	23,700	22,500	100	2,250,000
05/12/2023	23,750	0.40 ▲	1.68	23,350	23,750	23,750	10	237,500
04/12/2023	23,350	0.35 ▲	1.50	23,000	23,350	21,450	890	20,781,500
02/12/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	40	920,000
01/12/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	40	920,000
30/11/2023	23,000	0.00 ■■	0.00	23,000	23,000	23,000	50	1,150,000
29/11/2023	23,000	-1.00 ▼	-4.35	24,000	23,200	23,000	130	2,990,000
24/11/2023	24,000	0.00 ■■	0.00	24,000	24,000	24,000	90	2,160,000
22/11/2023	24,000	0.50 ▲	2.08	23,500	24,000	23,000	40	960,000
20/11/2023	23,500	0.00 ■■	0.00	23,500	23,500	23,500	40	940,000
17/11/2023	23,500	-1.50 ▼	-6.38	25,000	23,500	23,500	10	235,000
15/11/2023	25,000	1.00 ▲	4.00	24,000	25,000	24,000	20	500,000
14/11/2023	24,000	0.00 ■■	0.00	24,000	25,050	24,000	870	20,880,000
10/11/2023	24,000	0.50 ▲	2.08	23,500	25,000	24,000	110	2,640,000
09/11/2023	23,500	-0.70 ▼	-2.98	24,200	24,000	23,500	100	2,350,000
08/11/2023	24,200	-1.45 ▼	-5.99	25,650	24,200	24,000	20	484,000
06/11/2023	25,650	0.00 ■■	0.00	25,650	0	0	0	0
03/11/2023	24,000	0.00 ■■	0.00	24,000	25,400	24,000	760	18,240,000
02/11/2023	24,000	-1.50 ▼	-6.25	25,500	25,450	24,000	210	5,040,000
31/10/2023	25,500	-0.10 ▼	-0.39	25,600	25,500	23,850	620	15,810,000
27/10/2023	25,600	0.00 ■■	0.00	25,600	25,600	24,500	760	19,456,000
24/10/2023	25,600	0.90 ▲	3.52	24,700	25,600	25,600	30	768,000
20/10/2023	24,700	-1.85 ▼	-7.49	26,550	24,750	24,700	190	4,693,000
18/10/2023	26,550	1.55 ▲	5.84	25,000	26,600	24,000	190	5,044,500
17/10/2023	25,000	-1.00 ▼	-4.00	26,000	25,500	25,000	140	3,500,000
11/10/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	60	1,560,000
10/10/2023	26,000	0.50 ▲	1.92	25,500	26,000	26,000	60	1,560,000
09/10/2023	25,500	0.00 ■■	0.00	25,500	0	0	0	0
06/10/2023	25,500	0.45 ▲	1.76	25,050	25,500	25,500	10	255,000
02/10/2023	25,050	-0.75 ▼	-2.99	25,800	25,050	25,050	50	1,252,500
29/09/2023	25,800	0.00 ■■	0.00	25,800	25,800	25,800	260	6,708,000
22/09/2023	25,800	0.00 ■■	0.00	25,800	25,800	25,800	1,400	36,120,000
21/09/2023	25,800	-0.20 ▼	-0.78	26,000	26,000	25,800	120	3,096,000
13/09/2023	26,000	-0.10 ▼	-0.38	26,100	26,000	26,000	80	2,080,000
12/09/2023	26,100	-0.75 ▼	-2.87	26,850	26,100	26,100	10	261,000
11/09/2023	26,850	-0.05 ▼	-0.19	26,900	26,850	25,100	20	537,000
08/09/2023	26,900	0.90 ▲	3.35	26,000	26,900	25,800	190	5,111,000
07/09/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
31/08/2023	26,000	0.00 ■■	0.00	26,000	26,000	25,800	160	4,160,000
29/08/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
28/08/2023	26,000	0.05 ▲	0.19	25,950	26,000	25,950	20	520,000
25/08/2023	25,950	0.00 ■■	0.00	25,950	25,950	25,950	70	1,816,500
24/08/2023	25,950	-0.05 ▼	-0.19	26,000	25,950	25,950	480	12,456,000
22/08/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	200	5,200,000
21/08/2023	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	490	12,740,000
17/08/2023	26,500	0.50 ▲	1.89	26,000	26,500	26,400	190	5,035,000
16/08/2023	26,000	-0.10 ▼	-0.38	26,100	26,100	26,000	260	6,760,000
15/08/2023	26,100	0.00 ■■	0.00	26,100	26,100	26,100	100	2,610,000
14/08/2023	26,100	0.10 ▲	0.38	26,000	26,600	26,100	240	6,264,000
11/08/2023	26,000	-0.50 ▼	-1.92	26,500	26,400	24,650	350	9,100,000
09/08/2023	26,500	0.10 ▲	0.38	26,400	26,900	25,500	160	4,240,000
07/08/2023	26,400	0.00 ■■	0.00	26,400	26,400	26,400	110	2,904,000
04/08/2023	26,400	-0.55 ▼	-2.08	26,950	26,400	26,100	180	4,752,000
01/08/2023	26,950	0.00 ■■	0.00	26,950	0	0	0	0
31/07/2023	26,950	0.75 ▲	2.78	26,200	26,950	26,000	770	20,751,500
28/07/2023	26,200	-0.15 ▼	-0.57	26,350	27,000	26,200	320	8,384,000
27/07/2023	26,350	0.05 ▲	0.19	26,300	26,500	26,300	1,290	33,991,500
26/07/2023	26,300	0.30 ▲	1.14	26,000	26,500	26,300	160	4,208,000
24/07/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	270	7,020,000
21/07/2023	26,000	0.20 ▲	0.77	25,800	26,000	26,000	10	260,000
20/07/2023	25,800	0.00 ■■	0.00	25,800	26,800	25,800	60	1,548,000
18/07/2023	25,800	0.00 ■■	0.00	25,800	25,800	25,800	910	23,478,000
17/07/2023	25,800	0.75 ▲	2.91	25,050	25,800	25,800	590	15,222,000
14/07/2023	25,050	-1.45 ▼	-5.79	26,500	25,050	25,050	30	751,500
13/07/2023	26,500	0.85 ▲	3.21	25,650	26,500	25,500	30	795,000
12/07/2023	25,650	-0.40 ▼	-1.56	26,050	25,650	25,650	40	1,026,000
11/07/2023	26,050	0.00 ■■	0.00	26,050	26,050	26,050	20	521,000
10/07/2023	26,050	-0.85 ▼	-3.26	26,900	26,050	25,700	220	5,731,000
05/07/2023	26,900	0.80 ▲	2.97	26,100	27,550	26,900	20	538,000
04/07/2023	26,100	0.30 ▲	1.15	25,800	26,100	25,600	260	6,786,000
03/07/2023	25,800	-1.00 ▼	-3.88	26,800	25,800	25,800	60	1,548,000
30/06/2023	26,800	1.30 ▲	4.85	25,500	26,800	25,800	250	6,700,000
29/06/2023	25,500	-0.70 ▼	-2.75	26,200	25,800	25,500	240	6,120,000
28/06/2023	26,200	0.40 ▲	1.53	25,800	26,200	25,650	70	1,834,000
27/06/2023	25,800	-1.00 ▼	-3.88	26,800	25,850	25,800	420	10,836,000
26/06/2023	26,800	0.60 ▲	2.24	26,200	26,800	25,800	400	10,720,000
23/06/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	100	2,620,000
22/06/2023	26,200	0.00 ■■	0.00	26,200	26,200	25,800	990	25,938,000
21/06/2023	26,200	0.00 ■■	0.00	26,200	26,200	25,700	170	4,454,000
20/06/2023	26,200	-0.70 ▼	-2.67	26,900	26,900	25,400	3,010	78,862,000
16/06/2023	26,900	-0.10 ▼	-0.37	27,000	26,900	26,100	1,000	26,900,000
14/06/2023	27,000	0.80 ▲	2.96	26,200	27,000	27,000	10	270,000
13/06/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	790	20,698,000
12/06/2023	26,200	-0.60 ▼	-2.29	26,800	26,200	26,200	580	15,196,000
09/06/2023	26,800	0.00 ■■	0.00	26,800	26,800	26,800	710	19,028,000
08/06/2023	26,800	0.00 ■■	0.00	26,800	26,800	26,100	560	15,008,000
07/06/2023	26,800	-1.00 ▼	-3.73	27,800	26,800	26,000	570	15,276,000
05/06/2023	27,800	1.60 ▲	5.76	26,200	27,800	27,800	10	278,000
02/06/2023	26,200	-0.90 ▼	-3.44	27,100	26,200	26,200	10	262,000
01/06/2023	27,100	0.20 ▲	0.74	26,900	27,100	26,800	420	11,382,000
31/05/2023	26,900	-0.10 ▼	-0.37	27,000	26,900	26,700	430	11,567,000
26/05/2023	27,000	0.90 ▲	3.33	26,100	27,000	27,000	10	270,000
25/05/2023	26,100	-0.60 ▼	-2.30	26,700	26,600	26,100	220	5,742,000
24/05/2023	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	510	13,617,000
19/05/2023	26,800	0.00 ■■	0.00	26,800	26,800	26,300	170	4,556,000
18/05/2023	26,800	0.70 ▲	2.61	26,100	26,800	26,100	500	13,400,000
17/05/2023	26,100	-0.20 ▼	-0.77	26,300	26,100	25,800	370	9,657,000
15/05/2023	26,300	0.00 ■■	0.00	26,300	26,300	26,300	290	7,627,000
12/05/2023	26,300	-0.50 ▼	-1.90	26,800	26,800	26,300	520	13,676,000
10/05/2023	26,800	-0.10 ▼	-0.37	26,900	26,800	26,800	10	268,000
09/05/2023	26,900	0.70 ▲	2.60	26,200	26,900	26,200	540	14,526,000
08/05/2023	26,200	-0.75 ▼	-2.86	26,950	26,200	26,200	10	262,000
05/05/2023	26,950	0.05 ▲	0.19	26,900	26,950	25,200	20	539,000
04/05/2023	26,900	-0.05 ▼	-0.19	26,950	26,900	26,700	730	19,637,000
27/04/2023	26,950	0.65 ▲	2.41	26,300	26,950	26,200	90	2,425,500
24/04/2023	26,300	-0.60 ▼	-2.28	26,900	26,900	26,300	540	14,202,000
20/04/2023	26,900	1.00 ▲	3.72	25,900	26,900	25,500	100	2,690,000
18/04/2023	25,900	0.10 ▲	0.39	25,800	25,900	25,750	40	1,036,000
17/04/2023	25,800	-0.40 ▼	-1.55	26,200	26,100	25,800	680	17,544,000
14/04/2023	26,200	0.00 ■■	0.00	26,200	26,200	25,900	460	12,052,000
13/04/2023	26,200	-0.30 ▼	-1.15	26,500	26,200	26,200	250	6,550,000
12/04/2023	26,500	0.30 ▲	1.13	26,200	26,500	26,500	630	16,695,000
11/04/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	280	7,336,000
10/04/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	200	5,240,000
07/04/2023	26,200	0.10 ▲	0.38	26,100	26,200	26,200	20	524,000
06/04/2023	26,100	-0.20 ▼	-0.77	26,300	26,300	26,100	510	13,311,000
05/04/2023	26,300	-0.80 ▼	-3.04	27,100	27,000	25,500	50	1,315,000
31/03/2023	27,100	0.80 ▲	2.95	26,300	27,100	27,100	10	271,000
28/03/2023	26,300	-0.20 ▼	-0.76	26,500	26,300	26,300	260	6,838,000
24/03/2023	26,000	-0.80 ▼	-3.08	26,800	26,000	25,500	30	780,000
21/03/2023	27,400	-0.10 ▼	-0.36	27,500	27,500	27,400	120	3,288,000
20/03/2023	27,500	1.20 ▲	4.36	26,300	27,500	27,500	10	275,000
17/03/2023	26,300	0.00 ■■	0.00	26,300	26,300	26,300	190	4,997,000
14/03/2023	26,300	-0.20 ▼	-0.76	26,500	26,300	26,300	80	2,104,000
13/03/2023	26,500	0.10 ▲	0.38	26,400	26,500	26,500	130	3,445,000
10/03/2023	26,400	-0.60 ▼	-2.27	27,000	26,400	26,400	200	5,280,000
09/03/2023	27,000	0.70 ▲	2.59	26,300	27,000	27,000	620	16,740,000
08/03/2023	26,300	-0.20 ▼	-0.76	26,500	26,300	26,300	400	10,520,000
07/03/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
06/03/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	800	21,200,000
03/03/2023	26,500	-0.10 ▼	-0.38	26,600	26,500	26,500	400	10,600,000
01/03/2023	26,600	0.00 ■■	0.00	26,600	26,600	26,600	200	5,320,000
28/02/2023	26,600	0.10 ▲	0.38	26,500	26,600	26,600	100	2,660,000
27/02/2023	26,500	-0.50 ▼	-1.89	27,000	26,500	26,500	10	265,000
23/02/2023	27,000	0.00 ■■	0.00	27,000	27,000	27,000	480	12,960,000
22/02/2023	27,000	0.00 ■■	0.00	27,000	27,000	26,900	1,350	36,450,000
21/02/2023	27,000	0.50 ▲	1.85	26,500	27,000	26,800	970	26,190,000
15/02/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	370	9,805,000
10/02/2023	26,500	-0.20 ▼	-0.75	26,700	26,500	26,500	40	1,060,000
08/02/2023	26,700	-0.80 ▼	-3.00	27,500	26,800	26,700	500	13,350,000
07/02/2023	27,500	0.60 ▲	2.18	26,900	27,500	26,600	30	825,000
03/02/2023	26,900	0.00 ■■	0.00	26,900	26,900	26,900	50	1,345,000
02/02/2023	26,900	0.00 ■■	0.00	26,900	26,900	26,900	280	7,532,000
01/02/2023	26,900	-0.10 ▼	-0.37	27,000	26,900	26,900	60	1,614,000
30/01/2023	27,000	0.50 ▲	1.85	26,500	27,000	27,000	50	1,350,000
27/01/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,500	370	9,805,000
19/01/2023	26,500	0.50 ▲	1.89	26,000	26,500	26,500	10	265,000
17/01/2023	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
16/01/2023	26,000	-0.20 ▼	-0.77	26,200	26,000	26,000	40	1,040,000
13/01/2023	26,200	0.00 ■■	0.00	26,200	26,200	26,200	110	2,882,000
10/01/2023	26,200	-0.30 ▼	-1.15	26,500	26,200	26,200	490	12,838,000
09/01/2023	26,500	0.00 ■■	0.00	26,500	0	0	0	0
06/01/2023	26,500	-0.30 ▼	-1.13	26,800	26,500	26,500	30	795,000
05/01/2023	26,800	-0.20 ▼	-0.75	27,000	26,800	26,800	10	268,000
03/01/2023	27,000	0.20 ▲	0.74	26,800	27,000	27,000	60	1,620,000
30/12/2022	26,800	0.30 ▲	1.12	26,500	26,800	26,500	20	536,000
29/12/2022	26,500	0.50 ▲	1.89	26,000	26,800	26,500	170	4,505,000
28/12/2022	26,000	-1.60 ▼	-6.15	27,600	27,600	26,000	90	2,340,000
27/12/2022	27,600	1.80 ▲	6.52	25,800	27,600	26,000	60	1,656,000
26/12/2022	25,800	0.20 ▲	0.78	25,600	27,350	25,800	180	4,644,000
23/12/2022	25,600	0.60 ▲	2.34	25,000	25,600	25,600	200	5,120,000
21/12/2022	25,000	-1.60 ▼	-6.40	26,600	25,000	25,000	150	3,750,000
20/12/2022	26,600	0.10 ▲	0.38	26,500	26,600	26,500	130	3,458,000
19/12/2022	26,500	-0.10 ▼	-0.38	26,600	26,600	26,400	1,070	28,355,000
15/12/2022	26,600	-0.10 ▼	-0.38	26,700	26,600	26,600	20	532,000
14/12/2022	26,700	-0.20 ▼	-0.75	26,900	26,700	26,500	260	6,942,000
13/12/2022	26,900	0.00 ■■	0.00	26,900	26,900	26,900	100	2,690,000
12/12/2022	26,900	0.20 ▲	0.74	26,700	27,500	26,900	20	538,000
11/12/2022	26,700	-1.20 ▼	-4.49	27,900	27,500	26,700	260	6,942,000
09/12/2022	26,700	-1.20 ▼	-4.49	27,900	27,500	26,700	260	6,942,000
08/12/2022	27,900	-0.30 ▼	-1.08	28,200	27,900	27,900	10	279,000
07/12/2022	27,900	-0.30 ▼	-1.08	28,200	27,900	27,900	10	279,000
06/12/2022	28,200	1.05 ▲	3.72	27,150	28,500	27,000	340	9,588,000
05/12/2022	27,150	1.75 ▲	6.45	25,400	27,150	25,000	30	814,500
03/12/2022	25,400	1.60 ▲	6.30	23,800	25,400	23,750	170	4,318,000
02/12/2022	25,400	1.60 ▲	6.30	23,800	25,400	23,750	170	4,318,000
01/12/2022	23,800	0.00 ■■	0.00	23,800	23,800	23,800	100	2,380,000
30/11/2022	23,800	-0.20 ▼	-0.84	24,000	23,800	23,800	20	476,000
29/11/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	110	2,640,000
28/11/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,700	1,130	27,120,000
25/11/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	940	22,560,000
24/11/2022	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	10	240,000
23/11/2022	24,800	0.00 ■■	0.00	24,800	24,800	24,800	330	8,184,000
22/11/2022	24,800	0.00 ■■	0.00	24,800	25,400	24,800	320	7,936,000
21/11/2022	24,800	-1.15 ▼	-4.64	25,950	25,950	24,800	960	23,808,000
18/11/2022	25,950	-0.55 ▼	-2.12	26,500	26,100	24,700	730	18,943,500
17/11/2022	26,500	0.00 ■■	0.00	26,500	26,500	26,500	200	5,300,000
16/11/2022	26,500	-0.10 ▼	-0.38	26,600	26,600	26,500	470	12,455,000
15/11/2022	26,600	0.00 ■■	0.00	26,600	26,600	26,500	3,320	88,312,000
14/11/2022	26,600	-0.20 ▼	-0.75	26,800	26,800	26,400	2,770	73,682,000
12/11/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,600	890	23,852,000
11/11/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,600	890	23,852,000
09/11/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,800	12,110	324,548,000
08/11/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,400	10,720	287,296,000
07/11/2022	26,800	-0.20 ▼	-0.75	27,000	26,800	26,800	210	5,628,000
06/11/2022	27,000	0.20 ▲	0.74	26,800	27,000	26,600	4,150	112,050,000
04/11/2022	27,000	0.20 ▲	0.74	26,800	27,000	26,600	4,150	112,050,000
03/11/2022	26,800	-1.70 ▼	-6.34	28,500	28,200	26,800	80	2,144,000
02/11/2022	28,500	1.60 ▲	5.61	26,900	28,500	27,000	3,170	90,345,000
01/11/2022	26,900	0.10 ▲	0.37	26,800	26,900	26,850	1,010	27,169,000
31/10/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,800	900	24,120,000
28/10/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,800	1,400	37,520,000
27/10/2022	26,800	0.00 ■■	0.00	26,800	27,000	26,800	960	25,728,000
26/10/2022	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	7,760	207,192,000
25/10/2022	26,800	0.00 ■■	0.00	26,800	26,850	26,800	1,330	35,644,000
24/10/2022	26,800	-0.20 ▼	-0.75	27,000	27,000	26,800	5,180	138,824,000
21/10/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	30	810,000
20/10/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	30	810,000
19/10/2022	27,000	0.00 ■■	0.00	27,000	0	0	60	1,620,000
18/10/2022	27,000	0.00 ■■	0.00	27,000	27,000	27,000	390	10,530,000
17/10/2022	27,000	-0.10 ▼	-0.37	27,100	27,100	27,000	300	8,100,000
14/10/2022	27,100	0.00 ■■	0.00	27,100	27,100	27,000	1,800	48,780,000
13/10/2022	27,100	0.10 ▲	0.37	27,000	27,100	27,000	2,920	79,132,000
12/10/2022	27,000	-0.10 ▼	-0.37	27,100	27,150	26,900	4,560	123,120,000
11/10/2022	27,100	0.10 ▲	0.37	27,000	27,200	27,000	4,970	134,687,000
07/10/2022	27,050	-0.10 ▼	-0.37	27,150	27,300	26,800	6,360	172,038,000
06/10/2022	27,150	-0.05 ▼	-0.18	27,200	28,000	27,150	500	13,575,000
05/10/2022	27,200	0.00 ■■	0.00	27,200	28,000	27,200	950	25,840,000
04/10/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	1,230	33,456,000
03/10/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,150	2,600	70,720,000
02/10/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,050	2,740	74,528,000
30/09/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,050	2,740	74,528,000
29/09/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,100	450	12,240,000
28/09/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,100	2,580	70,176,000
27/09/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,150	1,920	52,224,000
26/09/2022	27,200	-0.80 ▼	-2.94	28,000	28,200	27,200	2,360	64,192,000
24/09/2022	28,000	0.75 ▲	2.68	27,250	29,150	27,200	2,750	77,000,000
23/09/2022	28,000	0.75 ▲	2.68	27,250	29,150	27,200	2,750	77,000,000
22/09/2022	27,250	0.05 ▲	0.18	27,200	27,250	27,100	1,060	28,885,000
21/09/2022	27,200	-0.10 ▼	-0.37	27,300	27,200	27,100	650	17,680,000
20/09/2022	27,300	0.10 ▲	0.37	27,200	27,300	27,200	320	8,736,000
19/09/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	410	11,152,000
16/09/2022	27,200	0.00 ■■	0.00	27,200	27,300	27,200	480	13,056,000
15/09/2022	27,200	-0.10 ▼	-0.37	27,300	27,250	27,200	40	1,088,000
14/09/2022	27,300	0.00 ■■	0.00	27,300	27,300	27,300	850	23,205,000
13/09/2022	27,300	0.10 ▲	0.37	27,200	27,700	27,300	1,710	46,683,000
12/09/2022	27,200	-0.30 ▼	-1.10	27,500	27,250	27,100	310	8,432,000
09/09/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,030	28,325,000
08/09/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,300	210	5,775,000
07/09/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,300	1,630	44,825,000
06/09/2022	27,500	-0.25 ▼	-0.91	27,750	27,750	27,500	770	21,175,000
05/09/2022	27,750	0.25 ▲	0.90	27,500	27,750	27,500	1,110	30,802,500
02/09/2022	27,500	0.00 ■■	0.00	27,500	28,000	27,500	1,920	52,800,000
01/09/2022	27,500	0.00 ■■	0.00	27,500	28,000	27,500	1,920	52,800,000
31/08/2022	27,500	0.00 ■■	0.00	27,500	28,000	27,500	1,920	52,800,000
30/08/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,500	580	15,950,000
29/08/2022	27,500	0.20 ▲	0.73	27,300	27,500	27,500	110	3,025,000
28/08/2022	27,300	-0.35 ▼	-1.28	27,650	27,300	27,300	200	5,460,000
26/08/2022	27,300	-0.35 ▼	-1.28	27,650	27,300	27,300	200	5,460,000
25/08/2022	27,650	0.35 ▲	1.27	27,300	27,650	27,300	1,280	35,392,000
24/08/2022	27,300	0.00 ■■	0.00	27,300	27,300	27,050	820	22,386,000
23/08/2022	27,300	-0.20 ▼	-0.73	27,500	27,300	27,100	1,270	34,671,000
22/08/2022	27,500	0.05 ▲	0.18	27,450	27,850	27,500	150	4,125,000
19/08/2022	27,450	0.05 ▲	0.18	27,400	27,500	27,250	240	6,588,000
18/08/2022	27,400	-0.10 ▼	-0.36	27,500	27,800	27,400	540	14,796,000
17/08/2022	27,500	0.20 ▲	0.73	27,300	27,650	27,400	1,030	28,325,000
16/08/2022	27,500	0.20 ▲	0.73	27,300	27,650	27,400	1,030	28,325,000
15/08/2022	27,300	-0.20 ▼	-0.73	27,500	27,300	27,200	480	13,104,000
12/08/2022	27,500	0.30 ▲	1.09	27,200	27,500	27,200	1,270	34,925,000
11/08/2022	27,200	0.00 ■■	0.00	27,200	27,500	27,200	220	5,984,000
10/08/2022	27,200	-0.30 ▼	-1.10	27,500	27,250	27,100	1,300	35,360,000
09/08/2022	27,500	0.00 ■■	0.00	27,500	27,850	27,500	220	6,050,000
08/08/2022	27,500	0.00 ■■	0.00	27,500	27,500	27,200	460	12,650,000
06/08/2022	27,500	0.30 ▲	1.09	27,200	27,700	27,000	2,810	77,275,000
05/08/2022	27,500	0.30 ▲	1.09	27,200	27,700	27,000	2,810	77,275,000
04/08/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	260	7,072,000
03/08/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	90	2,448,000
02/08/2022	27,200	0.00 ■■	0.00	27,200	27,300	27,200	580	15,776,000
01/08/2022	27,200	0.00 ■■	0.00	27,200	28,000	27,200	730	19,856,000
31/07/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	180	4,896,000
29/07/2022	27,200	0.00 ■■	0.00	27,200	27,200	27,200	180	4,896,000
28/07/2022	27,200	-0.60 ▼	-2.21	27,800	27,250	27,200	450	12,240,000
27/07/2022	27,800	0.60 ▲	2.16	27,200	27,800	27,050	630	17,514,000
26/07/2022	27,200	-0.35 ▼	-1.29	27,550	27,250	27,200	60	1,632,000
25/07/2022	27,550	0.05 ▲	0.18	27,500	27,600	27,500	630	17,356,500
24/07/2022	27,500	0.25 ▲	0.91	27,250	27,500	27,200	540	14,850,000
22/07/2022	27,500	0.25 ▲	0.91	27,250	27,500	27,200	540	14,850,000
21/07/2022	27,250	-0.15 ▼	-0.55	27,400	27,400	27,250	30	817,500
20/07/2022	27,400	-0.10 ▼	-0.36	27,500	27,400	27,400	60	1,644,000
19/07/2022	27,500	0.30 ▲	1.09	27,200	27,500	27,200	580	15,950,000
17/07/2022	27,200	-0.30 ▼	-1.10	27,500	27,200	27,200	150	4,080,000
15/07/2022	27,200	-0.30 ▼	-1.10	27,500	27,200	27,200	150	4,080,000
14/07/2022	27,500	0.30 ▲	1.09	27,200	27,800	27,200	400	11,000,000
13/07/2022	27,200	-0.20 ▼	-0.74	27,400	27,200	27,150	280	7,616,000
12/07/2022	27,400	0.00 ■■	0.00	27,400	27,400	27,000	260	7,124,000
11/07/2022	27,400	0.20 ▲	0.73	27,200	27,400	27,000	610	16,714,000
09/07/2022	27,200	0.00 ■■	0.00	27,200	27,300	27,000	1,920	52,224,000
08/07/2022	27,200	0.00 ■■	0.00	27,200	27,300	27,000	1,920	52,224,000
07/07/2022	27,200	0.00 ■■	0.00	27,200	27,300	27,200	580	15,776,000
06/07/2022	27,200	-0.20 ▼	-0.74	27,400	27,300	27,000	1,250	34,000,000
05/07/2022	27,400	0.20 ▲	0.73	27,200	27,400	27,000	1,330	36,442,000
04/07/2022	27,200	-0.20 ▼	-0.74	27,400	27,200	27,000	570	15,504,000
02/07/2022	27,400	0.40 ▲	1.46	27,000	27,600	26,850	2,940	80,556,000
01/07/2022	27,400	0.40 ▲	1.46	27,000	27,600	26,850	2,940	80,556,000
30/06/2022	27,000	-0.20 ▼	-0.74	27,200	27,200	27,000	5,330	143,910,000
29/06/2022	27,200	0.20 ▲	0.74	27,000	27,200	26,000	3,840	104,448,000
28/06/2022	27,000	0.70 ▲	2.59	26,300	27,000	26,300	250	6,750,000
27/06/2022	26,300	0.30 ▲	1.14	26,000	26,500	25,800	1,040	27,352,000
25/06/2022	26,000	0.00 ■■	0.00	26,000	26,100	26,000	1,520	39,520,000
24/06/2022	26,000	0.00 ■■	0.00	26,000	26,100	26,000	1,520	39,520,000
23/06/2022	26,000	-0.80 ▼	-3.08	26,800	26,800	26,000	440	11,440,000
22/06/2022	26,800	0.00 ■■	0.00	26,800	26,800	26,800	580	15,544,000
21/06/2022	26,800	-0.60 ▼	-2.24	27,400	27,000	26,800	940	25,192,000
20/06/2022	27,400	0.00 ■■	0.00	27,400	27,400	27,400	60	1,644,000
17/06/2022	27,400	0.00 ■■	0.00	27,400	27,450	26,000	640	17,536,000
16/06/2022	27,400	0.00 ■■	0.00	27,400	27,400	26,000	570	15,618,000
15/06/2022	27,400	-0.15 ▼	-0.55	27,550	27,500	26,700	290	7,946,000
14/06/2022	27,550	-0.15 ▼	-0.54	27,700	27,700	27,350	230	6,336,500
13/06/2022	27,700	0.15 ▲	0.54	27,550	27,950	27,200	8,540	236,558,000
12/06/2022	27,550	-0.05 ▼	-0.18	27,600	27,550	27,400	460	12,673,000
10/06/2022	27,550	-0.05 ▼	-0.18	27,600	27,550	27,400	460	12,673,000
09/06/2022	27,600	0.05 ▲	0.18	27,550	27,600	27,300	1,570	43,332,000
08/06/2022	27,550	0.30 ▲	1.09	27,250	28,400	27,150	360	9,918,000
07/06/2022	27,250	1.75 ▲	6.42	25,500	27,250	25,550	4,060	110,635,000
06/06/2022	25,500	-1.40 ▼	-5.49	26,900	27,750	25,100	5,270	134,385,000
05/06/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,650	1,200	33,240,000
03/06/2022	27,700	0.00 ■■	0.00	27,700	27,700	27,650	1,200	33,240,000
02/06/2022	27,700	0.00 ■■	0.00	27,700	27,800	26,000	4,020	111,354,000
01/06/2022	27,700	0.05 ▲	0.18	27,650	27,700	27,600	180	4,986,000
31/05/2022	27,650	-0.20 ▼	-0.72	27,850	28,100	27,650	460	12,719,000
30/05/2022	27,850	0.00 ■■	0.00	27,850	28,300	27,550	310	8,633,500
29/05/2022	27,850	0.20 ▲	0.72	27,650	27,850	27,500	770	21,444,500
27/05/2022	27,850	0.20 ▲	0.72	27,650	27,850	27,500	770	21,444,500
26/05/2022	27,650	0.05 ▲	0.18	27,600	28,600	27,650	370	10,230,500
25/05/2022	27,600	0.05 ▲	0.18	27,550	27,600	27,500	1,050	28,980,000
24/05/2022	27,550	-0.05 ▼	-0.18	27,600	28,000	27,550	380	10,469,000
23/05/2022	27,600	0.00 ■■	0.00	27,600	27,600	27,500	820	22,632,000
22/05/2022	27,600	0.00 ■■	0.00	27,600	28,100	27,500	4,090	112,884,000
20/05/2022	27,600	0.00 ■■	0.00	27,600	28,100	27,500	4,090	112,884,000
19/05/2022	27,600	0.00 ■■	0.00	27,600	27,600	27,500	1,560	43,056,000
18/05/2022	27,600	-0.10 ▼	-0.36	27,700	27,900	27,550	2,310	63,756,000
17/05/2022	27,700	0.20 ▲	0.72	27,500	27,700	27,450	3,160	87,532,000
16/05/2022	27,500	0.05 ▲	0.18	27,450	27,850	27,400	5,720	157,300,000
13/05/2022	27,450	0.00 ■■	0.00	27,450	27,600	27,350	9,330	256,108,500
12/05/2022	27,450	-0.80 ▼	-2.91	28,250	27,550	27,300	11,430	313,753,500
11/05/2022	28,250	0.35 ▲	1.24	27,900	28,250	27,600	470	13,277,500
10/05/2022	27,900	0.60 ▲	2.15	27,300	27,900	27,250	3,490	97,371,000
09/05/2022	27,300	-0.90 ▼	-3.30	28,200	28,200	27,000	4,390	119,847,000
29/04/2022	28,000	-0.40 ▼	-1.43	28,400	28,400	27,500	1,620	45,360,000
28/04/2022	28,400	0.20 ▲	0.70	28,200	28,750	27,600	410	11,644,000
27/04/2022	28,200	0.30 ▲	1.06	27,900	28,800	27,400	960	27,072,000
26/04/2022	27,900	0.60 ▲	2.15	27,300	27,900	26,600	3,640	101,556,000
25/04/2022	27,300	-1.05 ▼	-3.85	28,350	27,700	27,000	5,120	139,776,000
23/04/2022	28,350	0.65 ▲	2.29	27,700	28,800	27,600	990	28,066,500
22/04/2022	28,350	0.65 ▲	2.29	27,700	28,800	27,600	990	28,066,500
21/04/2022	27,700	0.00 ■■	0.00	27,700	27,950	26,900	4,880	135,176,000
20/04/2022	27,700	0.50 ▲	1.81	27,200	28,000	27,000	920	25,484,000
19/04/2022	27,200	-0.10 ▼	-0.37	27,300	28,800	27,100	970	26,384,000
18/04/2022	27,300	-0.70 ▼	-2.56	28,000	28,950	27,100	1,290	35,217,000
16/04/2022	28,000	-0.20 ▼	-0.71	28,200	29,800	26,250	6,490	181,720,000
15/04/2022	28,000	-0.20 ▼	-0.71	28,200	29,800	26,250	6,490	181,720,000
14/04/2022	28,200	-0.20 ▼	-0.71	28,400	29,500	27,650	440	12,408,000
13/04/2022	28,400	-0.10 ▼	-0.35	28,500	29,000	27,900	2,990	84,916,000
12/04/2022	28,500	-1.40 ▼	-4.91	29,900	30,550	28,500	3,230	92,055,000
08/04/2022	29,900	-1.50 ▼	-5.02	31,400	31,400	29,900	1,020	30,498,000
07/04/2022	31,400	0.10 ▲	0.32	31,300	31,400	29,900	670	21,038,000
06/04/2022	31,300	-1.20 ▼	-3.83	32,500	31,600	30,250	2,390	74,807,000
05/04/2022	32,500	1.55 ▲	4.77	30,950	32,700	30,950	5,250	170,625,000
04/04/2022	30,950	1.95 ▲	6.30	29,000	30,950	28,800	2,660	82,327,000
01/04/2022	29,000	-1.90 ▼	-6.55	30,900	30,750	28,750	8,360	242,440,000
31/03/2022	30,900	-0.10 ▼	-0.32	31,000	31,000	30,000	1,730	53,457,000
30/03/2022	31,000	-0.65 ▼	-2.10	31,650	31,650	30,500	1,780	55,180,000
29/03/2022	31,650	-0.30 ▼	-0.95	31,950	31,950	30,250	2,670	84,505,500
28/03/2022	31,950	-2.40 ▼	-7.51	34,350	34,000	31,950	8,990	287,230,500
25/03/2022	34,350	-2.55 ▼	-7.42	36,900	36,900	34,350	2,780	95,493,000
24/03/2022	36,900	1.90 ▲	5.15	35,000	37,400	35,700	4,400	162,360,000
23/03/2022	43,800	2.20 ▲	5.02	41,600	43,800	41,500	17,610	771,318,000
22/03/2022	41,600	1.80 ▲	4.33	39,800	41,600	39,800	13,900	578,240,000
21/03/2022	39,800	1.80 ▲	4.52	38,000	39,800	37,800	13,910	553,618,000
18/03/2022	38,000	0.00 ■■	0.00	38,000	38,000	37,700	9,410	357,580,000
17/03/2022	38,000	1.10 ▲	2.89	36,900	38,000	36,600	9,380	356,440,000
16/03/2022	36,900	1.00 ▲	2.71	35,900	37,350	35,800	8,440	311,436,000
15/03/2022	35,900	1.05 ▲	2.92	34,850	36,000	34,700	9,200	330,280,000
14/03/2022	34,850	1.05 ▲	3.01	33,800	35,200	33,800	14,060	489,991,000
11/03/2022	33,800	0.40 ▲	1.18	33,400	34,500	33,400	10,150	343,070,000
10/03/2022	33,400	1.60 ▲	4.79	31,800	33,400	31,800	11,870	396,458,000
09/03/2022	31,800	-0.10 ▼	-0.31	31,900	32,300	31,500	11,750	373,650,000
08/03/2022	31,900	-0.90 ▼	-2.82	32,800	33,400	31,900	4,220	134,618,000
07/03/2022	32,800	0.30 ▲	0.91	32,500	33,800	31,700	4,360	143,008,000
06/03/2022	32,500	1.50 ▲	4.62	31,000	33,150	30,400	48,390	1,572,675,000
04/03/2022	32,500	1.50 ▲	4.62	31,000	33,150	30,400	48,390	1,572,675,000
03/03/2022	31,000	-0.20 ▼	-0.65	31,200	31,100	30,800	830	25,730,000
02/03/2022	31,200	0.20 ▲	0.64	31,000	31,500	30,400	3,150	98,280,000
01/03/2022	31,000	0.30 ▲	0.97	30,700	31,100	30,550	3,750	116,250,000
28/02/2022	30,700	0.50 ▲	1.63	30,200	30,700	30,000	2,200	67,540,000
27/02/2022	30,200	0.00 ■■	0.00	30,200	30,400	29,700	2,490	75,198,000
25/02/2022	30,200	0.00 ■■	0.00	30,200	30,400	29,700	2,490	75,198,000
24/02/2022	30,200	0.20 ▲	0.66	30,000	30,500	29,900	2,130	64,326,000
23/02/2022	30,000	0.00 ■■	0.00	30,000	30,200	29,800	280	8,400,000
22/02/2022	30,000	-0.55 ▼	-1.83	30,550	30,850	28,700	860	25,800,000
21/02/2022	30,550	-0.05 ▼	-0.16	30,600	30,800	29,650	1,970	60,183,500
20/02/2022	30,600	0.60 ▲	1.96	30,000	31,100	29,700	5,100	156,060,000
18/02/2022	30,600	0.60 ▲	1.96	30,000	31,100	29,700	5,100	156,060,000
17/02/2022	30,000	0.00 ■■	0.00	30,000	30,200	29,700	1,400	42,000,000
16/02/2022	30,000	0.40 ▲	1.33	29,600	30,000	29,600	3,590	107,700,000
15/02/2022	29,600	-0.30 ▼	-1.01	29,900	30,000	29,150	2,470	73,112,000
14/02/2022	29,900	-0.05 ▼	-0.17	29,950	30,000	29,250	950	28,405,000
11/02/2022	29,950	0.35 ▲	1.17	29,600	30,000	29,200	1,140	34,143,000
10/02/2022	29,600	0.60 ▲	2.03	29,000	29,700	29,000	5,700	168,720,000
09/02/2022	29,000	-1.00 ▼	-3.45	30,000	29,500	28,650	910	26,390,000
08/02/2022	30,000	1.00 ▲	3.33	29,000	30,000	28,100	820	24,600,000
07/02/2022	29,000	-0.50 ▼	-1.72	29,500	29,850	28,700	490	14,210,000
01/02/2022	29,500	1.35 ▲	4.58	28,150	29,500	28,500	1,460	43,070,000
31/01/2022	29,500	1.35 ▲	4.58	28,150	29,500	28,500	1,460	43,070,000
28/01/2022	29,500	1.35 ▲	4.58	28,150	29,500	28,500	1,460	43,070,000
27/01/2022	28,150	-0.45 ▼	-1.60	28,600	29,000	27,900	300	8,445,000
26/01/2022	28,600	0.30 ▲	1.05	28,300	29,150	27,050	3,600	102,960,000
25/01/2022	28,300	0.00 ■■	0.00	28,300	28,900	26,350	1,110	31,413,000
24/01/2022	28,300	-0.20 ▼	-0.71	28,500	28,500	28,200	2,350	66,505,000
21/01/2022	28,500	0.30 ▲	1.05	28,200	28,900	28,000	810	23,085,000
20/01/2022	28,100	-0.35 ▼	-1.25	28,450	28,100	28,000	680	19,108,000
19/01/2022	28,000	-0.70 ▼	-2.50	28,700	28,200	28,000	1,030	28,840,000
18/01/2022	28,900	0.00 ■■	0.00	28,900	28,900	28,500	1,840	53,176,000
17/01/2022	28,900	-0.10 ▼	-0.35	29,000	29,200	28,600	1,400	40,460,000
16/01/2022	29,000	-0.05 ▼	-0.17	29,050	29,000	28,950	500	14,500,000
14/01/2022	29,000	-0.05 ▼	-0.17	29,050	29,000	28,950	500	14,500,000
13/01/2022	29,050	0.00 ■■	0.00	29,050	29,100	29,050	1,190	34,569,500
12/01/2022	29,050	-0.05 ▼	-0.17	29,100	29,100	28,300	1,470	42,703,500
11/01/2022	29,100	-0.20 ▼	-0.69	29,300	29,400	28,950	1,670	48,597,000
10/01/2022	29,300	0.10 ▲	0.34	29,200	29,300	29,100	730	21,389,000
09/01/2022	29,200	-0.30 ▼	-1.03	29,500	29,600	29,100	750	21,900,000
07/01/2022	29,200	-0.30 ▼	-1.03	29,500	29,600	29,100	750	21,900,000
06/01/2022	29,500	0.30 ▲	1.02	29,200	29,500	29,000	4,010	118,295,000
05/01/2022	29,200	0.00 ■■	0.00	29,200	29,500	29,100	1,600	46,720,000
04/01/2022	29,200	0.05 ▲	0.17	29,150	29,600	29,150	1,110	32,412,000
03/01/2022	29,900	-0.40 ▼	-1.34	30,300	30,150	29,800	3,940	117,806,000
31/12/2021	29,150	0.45 ▲	1.54	29,150	29,600	29,100	1,020	29,733,000
30/12/2021	29,150	0.05 ▲	0.17	29,100	29,200	29,000	960	27,984,000
29/12/2021	29,100	-0.10 ▼	-0.34	29,200	29,200	28,900	1,060	30,846,000
23/12/2021	29,600	-0.10 ▼	-0.34	29,700	29,600	29,000	1,200	35,520,000
22/12/2021	29,600	-0.10 ▼	-0.34	29,700	29,600	29,000	1,200	35,520,000
21/12/2021	29,700	0.10 ▲	0.34	29,600	29,750	29,400	3,960	117,612,000
20/12/2021	29,600	0.10 ▲	0.34	29,500	30,000	29,300	2,130	63,048,000
17/12/2021	29,500	-0.50 ▼	-1.69	30,000	30,400	28,950	6,450	190,275,000
16/12/2021	30,000	-0.40 ▼	-1.33	30,400	30,300	30,000	1,390	41,700,000
15/12/2021	30,400	-0.20 ▼	-0.66	30,400	30,400	30,200	1,240	37,696,000
14/12/2021	30,400	0.10 ▲	0.33	30,400	30,600	30,250	4,850	147,440,000
13/12/2021	30,400	-0.40 ▼	-1.32	30,800	30,850	30,200	2,160	65,664,000
12/12/2021	30,800	-0.30 ▼	-0.97	31,100	31,400	30,450	690	21,252,000
10/12/2021	30,800	-0.30 ▼	-0.97	31,100	31,400	30,450	690	21,252,000
09/12/2021	31,100	-0.30 ▼	-0.96	31,100	31,100	30,500	1,520	47,272,000
08/12/2021	31,100	1.10 ▲	3.54	30,000	31,500	30,250	3,950	122,845,000
07/12/2021	30,000	0.10 ▲	0.33	29,900	30,300	29,900	3,980	119,400,000
06/12/2021	29,900	0.00 ■■	0.00	29,900	30,300	29,800	5,340	159,666,000
04/12/2021	29,900	-0.40 ▼	-1.34	30,300	30,150	29,800	3,940	117,806,000
03/12/2021	29,900	-0.40 ▼	-1.34	30,300	30,150	29,800	3,940	117,806,000
02/12/2021	30,300	-0.05 ▼	-0.17	30,300	30,500	29,800	3,560	107,868,000
01/12/2021	30,300	0.80 ▲	2.64	29,500	30,800	29,950	4,050	122,715,000
30/11/2021	29,500	-0.40 ▼	-1.36	29,900	30,400	29,500	7,150	210,925,000
29/11/2021	29,900	-0.10 ▼	-0.33	30,000	29,900	28,000	9,100	272,090,000
27/11/2021	30,000	-0.45 ▼	-1.50	30,450	30,500	29,950	4,890	146,700,000
26/11/2021	30,000	-0.45 ▼	-1.50	30,450	30,500	29,950	4,890	146,700,000
25/11/2021	30,450	0.05 ▲	0.16	30,400	30,450	29,900	9,000	274,050,000
24/11/2021	30,400	-0.05 ▼	-0.16	30,450	31,500	30,200	2,270	69,008,000
23/11/2021	30,450	0.45 ▲	1.48	30,000	30,450	29,500	1,840	56,028,000
22/11/2021	30,000	-0.70 ▼	-2.33	30,700	30,650	30,000	6,330	189,900,000
19/11/2021	30,700	-0.30 ▼	-0.98	31,000	31,300	30,650	9,500	291,650,000
18/11/2021	31,000	-0.20 ▼	-0.65	31,000	31,150	30,800	10,660	330,460,000
17/11/2021	31,000	-0.20 ▼	-0.65	31,200	31,800	30,800	6,470	200,570,000
16/11/2021	31,200	0.05 ▲	0.16	31,150	31,400	30,750	12,850	400,920,000
15/11/2021	31,150	-0.35 ▼	-1.12	31,500	31,650	31,000	14,380	447,937,000
13/11/2021	31,500	1.20 ▲	3.81	30,300	31,500	29,700	15,120	476,280,000
12/11/2021	31,500	1.20 ▲	3.81	30,300	31,500	29,700	15,120	476,280,000
11/11/2021	30,300	-0.50 ▼	-1.65	30,800	30,800	29,950	14,350	434,805,000
10/11/2021	30,800	-0.20 ▼	-0.65	31,000	31,000	30,700	10,460	322,168,000
09/11/2021	31,000	-0.10 ▼	-0.32	31,100	32,200	30,900	9,570	296,670,000
08/11/2021	31,100	0.50 ▲	1.61	30,600	31,800	30,600	11,520	358,272,000
06/11/2021	30,600	0.05 ▲	0.16	30,550	31,100	30,500	7,710	235,926,000
05/11/2021	30,600	0.05 ▲	0.16	30,550	31,100	30,500	7,710	235,926,000
04/11/2021	30,500	-0.20 ▼	-0.66	30,700	31,350	30,400	16,030	488,915,000
03/11/2021	30,500	-0.20 ▼	-0.66	30,700	31,350	30,400	16,030	488,915,000
02/11/2021	30,700	0.05 ▲	0.16	30,650	31,500	30,200	18,120	556,284,000
01/11/2021	30,650	-0.40 ▼	-1.31	31,050	32,300	30,000	21,780	667,557,000
31/10/2021	31,050	1.85 ▲	5.96	29,200	31,200	29,300	27,490	853,564,500
29/10/2021	31,050	1.85 ▲	5.96	29,200	31,200	29,300	27,490	853,564,500
28/10/2021	29,200	0.85 ▲	2.91	28,350	29,400	28,200	17,120	499,904,000
27/10/2021	28,350	0.20 ▲	0.71	28,150	28,500	27,900	18,600	527,310,000
26/10/2021	28,150	0.15 ▲	0.53	28,000	28,800	27,800	8,320	234,208,000
25/10/2021	28,000	0.70 ▲	2.50	27,300	28,600	27,000	13,430	376,040,000
23/10/2021	27,300	-0.15 ▼	-0.55	27,300	27,700	27,000	8,650	236,145,000
22/10/2021	27,300	-0.15 ▼	-0.55	27,300	27,700	27,000	8,650	236,145,000
21/10/2021	27,300	-0.60 ▼	-2.20	27,900	28,050	27,200	3,490	95,277,000
20/10/2021	27,900	-0.45 ▼	-1.61	28,350	28,400	27,600	8,050	224,595,000
19/10/2021	28,350	1.05 ▲	3.70	27,300	28,950	26,800	15,560	441,126,000
18/10/2021	27,300	-0.20 ▼	-0.73	27,500	27,500	27,300	8,310	226,863,000
16/10/2021	27,500	-0.10 ▼	-0.36	27,600	28,500	27,450	8,020	220,550,000
15/10/2021	27,500	-0.10 ▼	-0.36	27,600	28,500	27,450	8,020	220,550,000
14/10/2021	27,600	-0.10 ▼	-0.36	27,600	27,700	27,500	9,000	248,400,000
13/10/2021	27,600	0.15 ▲	0.54	27,450	27,700	27,350	15,410	425,316,000
12/10/2021	27,450	0.05 ▲	0.18	27,400	27,500	27,100	14,570	399,946,500
11/10/2021	27,400	0.05 ▲	0.18	27,400	27,900	27,400	16,770	459,498,000
08/10/2021	27,400	-0.05 ▼	-0.18	27,400	27,450	27,200	8,920	244,408,000
07/10/2021	27,400	-0.05 ▼	-0.18	27,450	28,000	27,000	19,890	544,986,000
06/10/2021	27,450	1.45 ▲	5.28	26,000	27,500	26,500	20,450	561,352,500
05/10/2021	26,000	-0.05 ▼	-0.19	26,050	26,750	25,850	2,500	65,000,000
04/10/2021	26,050	-0.05 ▼	-0.19	26,100	26,800	26,000	750	19,537,500
01/10/2021	26,100	-0.15 ▼	-0.57	26,250	26,300	25,500	4,560	119,016,000
30/09/2021	26,250	-0.75 ▼	-2.86	27,000	26,500	26,250	740	19,425,000
29/09/2021	27,000	-0.20 ▼	-0.74	27,200	27,200	26,700	2,570	69,390,000
28/09/2021	27,200	-0.60 ▼	-2.21	27,200	27,200	25,300	730	19,856,000
27/09/2021	27,200	-0.10 ▼	-0.37	27,300	28,500	25,600	9,900	269,280,000
26/09/2021	27,300	0.70 ▲	2.56	26,600	27,300	27,250	1,130	30,849,000
24/09/2021	27,300	0.70 ▲	2.56	26,600	27,300	27,250	1,130	30,849,000
23/09/2021	26,600	-0.40 ▼	-1.50	27,000	28,500	26,600	5,990	159,334,000
22/09/2021	27,000	0.90 ▲	3.33	26,100	27,000	26,000	10,170	274,590,000
21/09/2021	26,100	-0.40 ▼	-1.53	26,500	26,500	25,050	1,360	35,496,000
20/09/2021	26,500	1.50 ▲	5.66	25,000	26,700	25,000	7,540	199,810,000
17/09/2021	25,000	-0.20 ▼	-0.80	25,000	25,000	24,400	1,810	45,250,000
16/09/2021	25,000	0.80 ▲	3.20	24,200	25,100	24,000	9,160	229,000,000
15/09/2021	24,200	-0.10 ▼	-0.41	24,300	24,500	24,200	3,490	84,458,000
14/09/2021	24,300	0.10 ▲	0.41	24,300	24,400	24,300	2,420	58,806,000
13/09/2021	24,300	-0.20 ▼	-0.82	24,500	24,600	24,200	2,690	65,367,000
11/09/2021	24,500	0.30 ▲	1.22	24,200	25,000	24,200	1,290	31,605,000
10/09/2021	24,500	0.30 ▲	1.22	24,200	25,000	24,200	1,290	31,605,000
09/09/2021	24,200	0.20 ▲	0.83	24,000	24,700	24,200	1,170	28,314,000
08/09/2021	24,000	0.80 ▲	3.33	24,000	24,800	23,800	430	10,320,000
07/09/2021	24,000	-0.70 ▼	-2.92	24,700	24,700	24,000	4,030	96,720,000
06/09/2021	24,700	-0.30 ▼	-1.21	25,000	25,000	24,200	8,330	205,751,000
05/09/2021	24,000	-1.50 ▼	-6.25	25,500	25,500	25,400	1,230	29,520,000
03/09/2021	25,400	-0.10 ▼	-0.39	25,500	25,500	25,400	190	4,826,000
01/09/2021	25,000	-0.45 ▼	-1.80	25,450	26,000	25,000	8,910	222,750,000
31/08/2021	25,450	-0.05 ▼	-0.20	25,500	26,000	24,000	6,230	158,553,500
30/08/2021	25,500	1.40 ▲	5.49	24,100	25,500	24,100	12,090	308,295,000
27/08/2021	24,100	0.20 ▲	0.83	23,900	24,500	23,900	4,150	100,015,000
26/08/2021	23,900	0.90 ▲	3.77	23,000	24,000	23,050	460	10,994,000
25/08/2021	23,000	-1.40 ▼	-6.09	23,000	23,000	21,600	2,100	48,300,000
24/08/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	30	690,000
23/08/2021	23,000	-1.00 ▼	-4.35	24,000	23,050	22,800	2,130	48,990,000
20/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,080	25,920,000
19/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	190	4,560,000
18/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	600	14,400,000
17/08/2021	24,000	1.00 ▲	4.17	23,000	24,000	23,050	900	21,600,000
16/08/2021	23,000	1.00 ▲	4.35	22,000	23,000	23,000	470	10,810,000
13/08/2021	22,000	-1.50 ▼	-6.82	23,500	22,600	22,000	1,730	38,060,000
12/08/2021	23,500	0.50 ▲	2.13	23,500	24,000	23,500	380	8,930,000
11/08/2021	23,500	-1.50 ▼	-6.38	25,000	24,800	23,500	1,270	29,845,000
10/08/2021	25,000	1.50 ▲	6.00	23,500	25,000	22,050	160	4,000,000
09/08/2021	23,500	0.65 ▲	2.77	22,850	23,500	22,800	470	11,045,000
06/08/2021	22,850	-1.15 ▼	-5.03	24,000	23,000	22,800	970	22,164,500
05/08/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	1,230	29,520,000
04/08/2021	24,000	-1.40 ▼	-5.83	25,400	25,300	24,000	70	1,680,000
03/08/2021	25,400	-0.10 ▼	-0.39	25,500	25,500	25,400	190	4,826,000
02/08/2021	25,500	-1.75 ▼	-6.86	25,500	25,500	23,750	2,420	61,710,000
31/07/2021	25,500	-0.20 ▼	-0.78	25,700	25,600	24,000	320	8,160,000
30/07/2021	25,500	-0.20 ▼	-0.78	25,700	25,600	24,000	320	8,160,000
29/07/2021	25,700	-0.20 ▼	-0.78	25,900	25,700	24,100	410	10,537,000
28/07/2021	25,900	0.45 ▲	1.74	25,450	27,000	25,900	60	1,554,000
27/07/2021	25,450	1.65 ▲	6.48	23,800	25,450	24,000	4,930	125,468,500
26/07/2021	23,800	1.55 ▲	6.51	22,250	23,800	22,300	5,870	139,706,000
23/07/2021	22,250	1.45 ▲	6.52	20,800	22,250	20,800	5,470	121,707,500
20/07/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	20	400,000
19/07/2021	20,000	-0.50 ▼	-2.50	20,500	20,500	20,000	660	13,200,000
17/07/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,500	10	205,000
16/07/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,500	10	205,000
15/07/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	150	3,000,000
14/07/2021	20,000	-0.20 ▼	-1.00	20,200	20,000	20,000	60	1,200,000
13/07/2021	20,200	0.00 ■■	0.00	20,200	20,200	20,200	300	6,060,000
12/07/2021	20,200	-0.30 ▼	-1.49	20,500	20,500	19,800	380	7,676,000
09/07/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,000	330	6,765,000
08/07/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	200	4,000,000
07/07/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	750	15,000,000
06/07/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	290	5,945,000
05/07/2021	20,500	-0.50 ▼	-2.44	21,000	21,000	20,000	1,560	31,980,000
02/07/2021	21,000	-0.90 ▼	-4.29	21,900	21,000	21,000	50	1,050,000
01/07/2021	21,900	0.40 ▲	1.83	21,500	22,000	21,500	380	8,322,000
30/06/2021	21,500	0.30 ▲	1.40	21,200	21,500	21,500	690	14,835,000
29/06/2021	21,200	0.20 ▲	0.94	21,000	21,500	21,200	1,190	25,228,000
28/06/2021	21,000	0.45 ▲	2.14	20,550	21,000	21,000	180	3,780,000
24/06/2021	20,550	0.00 ■■	0.00	20,550	20,550	20,550	20	411,000
23/06/2021	20,550	0.00 ■■	0.00	20,550	20,550	20,550	270	5,548,500
22/06/2021	20,550	0.05 ▲	0.24	20,500	20,750	20,500	330	6,781,500
21/06/2021	20,500	0.20 ▲	0.98	20,550	20,500	20,500	110	2,255,000
18/06/2021	20,550	0.25 ▲	1.22	20,300	21,000	20,550	660	13,563,000
17/06/2021	20,300	-1.30 ▼	-6.40	21,600	20,350	20,200	500	10,150,000
16/06/2021	21,600	0.00 ■■	0.00	21,600	21,600	21,600	10	216,000
15/06/2021	21,500	0.50 ▲	2.33	21,000	22,000	21,500	190	4,085,000
14/06/2021	21,000	1.35 ▲	6.43	19,650	21,000	20,900	760	15,960,000
13/06/2021	19,650	0.35 ▲	1.78	19,300	20,650	19,500	80	1,572,000
11/06/2021	19,650	0.35 ▲	1.78	19,300	20,650	19,500	80	1,572,000
10/06/2021	19,300	-1.40 ▼	-7.25	20,700	21,000	19,300	140	2,702,000
09/06/2021	20,900	-1.10 ▼	-5.26	22,000	20,900	20,600	120	2,508,000
07/06/2021	22,000	1.00 ▲	4.55	21,000	22,000	22,000	100	2,200,000
04/06/2021	21,000	0.60 ▲	2.86	20,400	21,500	20,400	530	11,130,000
03/06/2021	20,400	0.40 ▲	1.96	20,000	20,400	20,400	450	9,180,000
02/06/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	630	12,600,000
01/06/2021	20,500	-0.50 ▼	-2.44	20,500	20,500	20,000	240	4,920,000
31/05/2021	20,500	0.50 ▲	2.44	20,000	21,100	20,500	40	820,000
28/05/2021	20,000	-0.30 ▼	-1.50	20,300	20,000	20,000	150	3,000,000
27/05/2021	20,300	0.20 ▲	0.99	20,100	20,300	20,300	10	203,000
26/05/2021	20,100	0.00 ■■	0.00	20,100	20,100	20,100	30	603,000
23/05/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	790	15,879,000
21/05/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	790	15,879,000
20/05/2021	20,100	0.10 ▲	0.50	20,000	20,100	20,000	570	11,457,000
18/05/2021	20,000	0.10 ▲	0.50	20,000	20,100	20,000	220	4,400,000
17/05/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	600	12,000,000
13/05/2021	20,500	0.40 ▲	1.95	20,100	20,500	20,000	320	6,560,000
12/05/2021	20,100	-0.40 ▼	-1.99	20,500	20,100	20,100	100	2,010,000
11/05/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
07/05/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	70	1,435,000
05/05/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,000	250	5,125,000
04/05/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,000	250	5,125,000
03/05/2021	21,500	1.40 ▲	6.51	20,100	21,500	21,500	70	1,505,000
28/04/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	290	5,800,000
27/04/2021	20,000	0.60 ▲	3.00	20,000	20,600	20,000	250	5,000,000
25/04/2021	20,000	-0.30 ▼	-1.50	20,300	21,500	20,000	470	9,400,000
23/04/2021	20,000	-0.30 ▼	-1.50	20,300	21,500	20,000	470	9,400,000
22/04/2021	20,300	0.10 ▲	0.49	20,200	20,300	20,200	190	3,857,000
20/04/2021	20,200	0.10 ▲	0.50	20,100	20,200	20,100	90	1,818,000
19/04/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	340	6,834,000
18/04/2021	20,100	0.00 ■■	0.00	20,100	20,100	20,100	180	3,618,000
16/04/2021	20,100	0.00 ■■	0.00	20,100	20,100	20,100	180	3,618,000
15/04/2021	20,100	0.10 ▲	0.50	20,000	20,100	19,900	1,120	22,512,000
14/04/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	730	14,600,000
13/04/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	50	1,000,000
12/04/2021	20,100	0.10 ▲	0.50	20,000	20,100	20,000	830	16,683,000
09/04/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	690	13,800,000
07/04/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	240	4,800,000
06/04/2021	20,100	-0.10 ▼	-0.50	20,100	20,100	20,000	160	3,216,000
05/04/2021	20,100	0.10 ▲	0.50	20,000	20,100	20,000	470	9,447,000
03/04/2021	21,500	1.40 ▲	6.51	20,100	20,000	20,000	70	1,505,000
02/04/2021	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	390	7,800,000
01/04/2021	20,100	-0.10 ▼	-0.50	20,200	20,100	20,100	10	201,000
31/03/2021	20,200	0.15 ▲	0.74	20,050	20,200	20,050	130	2,626,000
29/03/2021	20,050	-0.95 ▼	-4.74	21,000	20,050	20,050	10	200,500
26/03/2021	21,000	1.00 ▲	4.76	20,000	21,000	19,900	2,460	51,660,000
25/03/2021	21,000	1.00 ▲	4.76	20,000	21,000	19,900	2,460	51,660,000
24/03/2021	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	50	1,000,000
23/03/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
22/03/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	20	410,000
18/03/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	50	1,025,000
16/03/2021	20,500	0.00 ■■	0.00	20,500	20,500	20,500	100	2,050,000
14/03/2021	20,500	0.10 ▲	0.49	20,400	20,500	20,300	300	6,150,000
12/03/2021	20,500	0.10 ▲	0.49	20,400	20,500	20,300	300	6,150,000
11/03/2021	20,400	0.00 ■■	0.00	20,400	20,400	20,350	300	6,120,000
10/03/2021	20,400	-0.10 ▼	-0.49	20,500	20,400	20,000	110	2,244,000
09/03/2021	20,500	0.50 ▲	2.44	20,000	20,500	20,000	220	4,510,000
08/03/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	630	12,600,000
05/03/2021	20,000	0.00 ■■	0.00	20,000	20,000	20,000	90	1,800,000
04/03/2021	20,000	-0.40 ▼	-2.00	20,400	20,000	20,000	80	1,600,000
03/03/2021	20,400	0.30 ▲	1.47	20,100	20,400	20,000	180	3,672,000
02/03/2021	20,100	0.20 ▲	1.00	19,900	20,800	20,000	780	15,678,000
01/03/2021	19,900	0.20 ▲	1.01	19,700	19,900	19,900	10	199,000
26/02/2021	19,700	-0.50 ▼	-2.54	20,200	19,700	19,700	510	10,047,000
25/02/2021	20,200	0.70 ▲	3.47	19,500	20,200	20,100	540	10,908,000
23/02/2021	19,500	0.00 ■■	0.00	19,500	19,500	19,500	570	11,115,000
22/02/2021	19,500	-0.10 ▼	-0.51	19,600	20,800	19,500	430	8,385,000
18/02/2021	19,600	0.10 ▲	0.51	19,500	19,600	19,500	250	4,900,000
17/02/2021	19,600	0.10 ▲	0.51	19,500	19,600	19,500	250	4,900,000
08/02/2021	19,500	0.90 ▲	4.62	19,500	20,400	19,500	20	390,000
05/02/2021	19,500	0.90 ▲	4.62	19,500	20,400	19,500	20	390,000
04/01/2021	21,600	-0.05 ▼	-0.23	21,650	21,650	20,150	300	6,480,000
31/12/2020	21,650	1.35 ▲	6.24	20,300	21,650	19,250	19,520	422,608,000
30/12/2020	20,300	0.20 ▲	0.99	20,300	21,700	20,000	2,240	45,472,000
29/12/2020	20,300	0.30 ▲	1.48	20,000	20,400	20,000	789	16,016,700
28/12/2020	20,000	-0.50 ▼	-2.50	20,500	20,300	20,000	399	7,980,000
27/12/2020	20,500	0.50 ▲	2.44	20,000	21,400	19,750	32	656,000
25/12/2020	20,500	0.50 ▲	2.44	20,000	21,400	19,750	32	656,000
24/12/2020	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	3	60,000
23/12/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,300	224	4,592,000
22/12/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	8	164,000
21/12/2020	20,500	0.90 ▲	4.39	19,650	21,000	19,650	28	574,000
20/12/2020	19,650	-0.90 ▼	-4.58	20,500	20,000	19,500	61	1,198,650
18/12/2020	19,650	-0.90 ▼	-4.58	20,500	20,000	19,500	61	1,198,650
17/12/2020	20,500	1.10 ▲	5.37	19,400	20,500	19,400	79	1,619,500
16/12/2020	19,400	-1.40 ▼	-7.22	20,800	19,400	19,400	12	232,800
15/12/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,750	5,513	114,670,400
14/12/2020	20,800	0.30 ▲	1.44	20,500	20,900	19,300	2,541	52,852,800
13/12/2020	20,500	0.50 ▲	2.44	20,000	20,500	20,200	73	1,496,500
11/12/2020	20,500	0.50 ▲	2.44	20,000	20,500	20,200	73	1,496,500
10/12/2020	20,000	-0.40 ▼	-2.00	20,450	20,450	20,000	249	4,980,000
09/12/2020	20,450	0.90 ▲	4.40	19,500	20,450	19,500	57	1,165,650
08/12/2020	19,500	-0.60 ▼	-3.08	20,100	20,200	19,500	112	2,184,000
07/12/2020	20,100	0.70 ▲	3.48	19,400	20,500	19,600	1,455	29,245,500
04/12/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	105	2,173,500
03/12/2020	20,700	0.70 ▲	3.38	20,000	20,700	20,000	246	5,092,200
02/12/2020	20,000	-0.60 ▼	-3.00	20,600	20,500	20,000	131	2,620,000
01/12/2020	20,600	0.30 ▲	1.46	20,300	20,600	20,300	4,662	96,037,200
30/11/2020	20,300	0.10 ▲	0.49	20,200	20,500	20,200	1,530	31,059,000
28/11/2020	20,200	-0.30 ▼	-1.49	20,500	20,200	20,200	30	606,000
27/11/2020	20,200	-0.30 ▼	-1.49	20,500	20,200	20,200	30	606,000
26/11/2020	20,500	0.50 ▲	2.44	20,000	21,400	19,100	13,750	281,875,000
25/11/2020	20,000	0.80 ▲	4.00	19,200	20,000	19,200	5,010	100,200,000
24/11/2020	19,200	-0.30 ▼	-1.56	19,500	20,000	19,200	3,020	57,984,000
23/11/2020	19,500	0.10 ▲	0.51	19,400	19,500	19,400	2,000	39,000,000
20/11/2020	19,400	0.00 ■■	0.00	19,400	20,000	19,400	151	2,929,400
19/11/2020	19,400	0.00 ■■	0.00	19,350	20,000	19,400	577	11,193,800
18/11/2020	19,350	0.10 ▲	0.52	19,250	20,000	19,350	2,960	57,276,000
17/11/2020	19,250	-0.60 ▼	-3.12	19,900	20,000	19,200	105	2,021,250
16/11/2020	19,900	0.70 ▲	3.52	19,200	20,400	19,250	504	10,029,600
14/11/2020	19,200	-0.30 ▼	-1.56	19,500	20,000	19,200	152	2,918,400
13/11/2020	19,200	-0.30 ▼	-1.56	19,500	20,000	19,200	152	2,918,400
12/11/2020	19,500	0.30 ▲	1.54	19,200	20,000	19,500	437	8,521,500
11/11/2020	19,200	0.10 ▲	0.52	19,150	20,450	19,000	654	12,556,800
10/11/2020	19,150	0.00 ■■	0.00	19,100	20,350	19,150	13	248,950
09/11/2020	19,100	0.50 ▲	2.62	18,650	19,950	18,700	1,378	26,319,800
08/11/2020	18,650	-0.60 ▼	-3.22	19,250	19,100	18,650	220	4,103,000
06/11/2020	18,650	-0.60 ▼	-3.22	19,250	19,100	18,650	220	4,103,000
05/11/2020	19,250	0.10 ▲	0.52	19,100	20,000	19,200	395	7,603,750
04/11/2020	19,100	0.00 ■■	0.00	19,100	20,300	19,100	250	4,775,000
03/11/2020	19,100	0.00 ■■	0.00	19,100	20,400	19,050	1,067	20,379,700
02/11/2020	19,100	0.00 ■■	0.00	19,100	20,000	19,100	96	1,833,600
30/10/2020	19,100	0.10 ▲	0.52	19,050	20,000	19,050	103	1,967,300
29/10/2020	19,050	0.10 ▲	0.52	19,000	20,100	19,000	167	3,181,350
28/10/2020	19,000	0.10 ▲	0.53	18,900	19,000	19,000	32	608,000
27/10/2020	18,900	0.00 ■■	0.00	18,900	20,150	18,900	3	56,700
26/10/2020	18,900	-1.20 ▼	-6.35	20,050	19,500	18,900	11	207,900
23/10/2020	20,050	1.10 ▲	5.49	19,000	20,300	18,900	2,095	42,004,750
22/10/2020	19,000	-0.50 ▼	-2.63	19,500	19,000	19,000	101	1,919,000
21/10/2020	19,500	0.50 ▲	2.56	19,000	19,500	19,500	4	78,000
20/10/2020	19,000	0.10 ▲	0.53	18,900	19,000	19,000	201	3,819,000
19/10/2020	18,900	0.00 ■■	0.00	18,900	19,950	18,900	42	793,800
17/10/2020	18,900	-0.10 ▼	-0.53	19,000	20,200	18,800	271	5,121,900
16/10/2020	18,900	-0.10 ▼	-0.53	19,000	20,200	18,800	271	5,121,900
15/10/2020	19,000	-0.90 ▼	-4.74	19,900	20,050	19,000	30	570,000
14/10/2020	19,900	1.30 ▲	6.53	18,600	19,900	18,600	9,867	196,353,300
13/10/2020	18,600	0.30 ▲	1.61	18,300	19,550	18,600	758	14,098,800
12/10/2020	18,300	-1.40 ▼	-7.65	19,650	18,300	18,300	119	2,177,700
11/10/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,650	1	19,650
09/10/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,650	1	19,650
08/10/2020	19,650	-0.10 ▼	-0.51	19,700	19,700	19,500	102	2,004,300
07/10/2020	19,700	0.00 ■■	0.00	19,700	19,700	19,700	124	2,442,800
06/10/2020	19,700	0.10 ▲	0.51	19,650	20,500	19,700	91	1,792,700
05/10/2020	19,650	0.10 ▲	0.51	19,500	20,100	19,650	2	39,300
04/10/2020	19,500	0.00 ■■	0.00	19,500	20,000	19,500	147	2,866,500
02/10/2020	19,500	0.00 ■■	0.00	19,500	20,000	19,500	147	2,866,500
01/10/2020	19,500	0.80 ▲	4.10	18,700	20,000	19,500	1,145	22,327,500
30/09/2020	18,700	-1.00 ▼	-5.35	19,700	19,700	18,700	316	5,909,200
29/09/2020	19,700	0.10 ▲	0.51	19,550	20,100	19,700	704	13,868,800
28/09/2020	19,550	-0.30 ▼	-1.53	19,850	20,200	19,550	1,181	23,088,550
27/09/2020	19,850	-0.10 ▼	-0.50	19,950	19,850	19,850	2	39,700
25/09/2020	19,850	-0.10 ▼	-0.50	19,950	19,850	19,850	2	39,700
24/09/2020	19,950	0.00 ■■	0.00	19,950	19,950	19,950	1	19,950
23/09/2020	19,950	0.10 ▲	0.50	19,900	20,200	19,800	305	6,084,750
22/09/2020	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	489	9,731,100
21/09/2020	20,000	0.10 ▲	0.50	19,900	21,000	19,900	345	6,900,000
18/09/2020	19,900	-0.30 ▼	-1.51	20,200	20,200	19,900	352	7,004,800
17/09/2020	20,200	0.30 ▲	1.49	19,900	20,500	19,750	635	12,827,000
16/09/2020	19,900	-0.50 ▼	-2.51	20,400	20,400	19,900	10	199,000
15/09/2020	20,400	0.40 ▲	1.96	19,950	21,000	19,850	1,225	24,990,000
14/09/2020	19,950	0.30 ▲	1.50	19,600	20,950	19,700	768	15,321,600
11/09/2020	19,600	-1.30 ▼	-6.63	20,900	20,100	19,600	3,115	61,054,000
10/09/2020	20,900	1.00 ▲	4.78	19,900	21,200	20,900	156	3,260,400
09/09/2020	19,900	-0.30 ▼	-1.51	20,200	21,000	19,700	3,280	65,272,000
08/09/2020	20,200	1.00 ▲	4.95	19,200	20,200	19,500	1,551	31,330,200
07/09/2020	19,200	0.60 ▲	3.13	18,600	19,900	18,900	10,472	201,062,400
04/09/2020	18,600	0.90 ▲	4.84	17,700	18,900	18,000	116	2,157,600
03/09/2020	17,700	-1.30 ▼	-7.34	19,000	19,000	17,700	2,057	36,408,900
31/08/2020	19,000	-0.20 ▼	-1.05	19,200	19,300	19,000	226	4,294,000
28/08/2020	19,200	0.20 ▲	1.04	19,000	19,500	19,000	444	8,524,800
27/08/2020	19,000	-0.50 ▼	-2.63	19,500	20,000	19,000	376	7,144,000
26/08/2020	19,500	0.40 ▲	2.05	19,100	20,000	19,500	1,217	23,731,500
25/08/2020	19,100	0.20 ▲	1.05	18,900	20,200	18,900	2,033	38,830,300
24/08/2020	18,900	0.00 ■■	0.00	18,900	19,000	18,800	1,253	23,681,700
21/08/2020	18,900	0.20 ▲	1.06	18,700	18,900	18,900	1	18,900
20/08/2020	18,700	-0.10 ▼	-0.53	18,800	18,900	18,700	502	9,387,400
19/08/2020	18,800	0.20 ▲	1.06	18,600	19,000	18,700	249	4,681,200
18/08/2020	18,600	0.20 ▲	1.08	18,450	19,000	18,600	499	9,281,400
17/08/2020	18,450	-0.20 ▼	-1.08	18,600	18,500	18,450	22	405,900
14/08/2020	18,450	-0.20 ▼	-1.08	18,600	18,500	18,450	22	405,900
13/08/2020	18,600	0.20 ▲	1.08	18,450	18,600	18,600	2	37,200
12/08/2020	18,450	0.00 ■■	0.00	18,450	18,850	18,450	201	3,708,450
10/08/2020	18,450	0.00 ■■	0.00	18,450	18,700	18,450	276	5,092,200
07/08/2020	18,450	0.30 ▲	1.63	18,150	18,900	18,450	210	3,874,500
06/08/2020	18,150	-0.40 ▼	-2.20	18,500	18,700	18,150	584	10,599,600
05/08/2020	18,500	0.00 ■■	0.00	18,500	19,000	18,200	512	9,472,000
04/08/2020	18,500	-0.30 ▼	-1.62	18,800	18,900	18,500	312	5,772,000
03/08/2020	18,800	0.30 ▲	1.60	18,500	18,900	18,650	52	977,600
31/07/2020	18,500	-0.20 ▼	-1.08	18,700	19,000	18,500	423	7,825,500
30/07/2020	18,700	-0.30 ▼	-1.60	19,000	19,000	18,700	429	8,022,300
29/07/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,550	57	1,083,000
28/07/2020	19,000	0.60 ▲	3.16	18,400	19,400	18,400	1,908	36,252,000
27/07/2020	18,400	0.00 ■■	0.00	18,400	18,400	18,300	224	4,121,600
25/07/2020	18,400	-0.20 ▼	-1.09	18,550	18,600	18,400	1,624	29,881,600
24/07/2020	18,400	-0.20 ▼	-1.09	18,550	18,600	18,400	1,624	29,881,600
23/07/2020	18,550	-0.30 ▼	-1.62	18,900	19,000	18,550	29	537,950
22/07/2020	18,900	1.20 ▲	6.35	17,700	18,900	18,500	4,958	93,706,200
21/07/2020	17,700	-0.10 ▼	-0.56	17,800	17,700	17,700	4	70,800
20/07/2020	17,800	0.10 ▲	0.56	17,700	18,500	17,800	101	1,797,800
19/07/2020	17,700	-0.80 ▼	-4.52	18,450	18,400	17,700	3	53,100
17/07/2020	17,700	-0.80 ▼	-4.52	18,450	18,400	17,700	3	53,100
16/07/2020	18,450	0.90 ▲	4.88	17,550	18,450	17,550	21	387,450
14/07/2020	17,550	0.10 ▲	0.57	17,450	18,500	17,550	1,196	20,989,800
13/07/2020	17,450	-0.20 ▼	-1.15	17,600	18,400	17,400	208	3,629,600
10/07/2020	17,600	0.10 ▲	0.57	17,550	18,500	17,600	30	528,000
09/07/2020	17,550	-0.40 ▼	-2.28	18,000	18,200	17,550	292	5,124,600
08/07/2020	18,000	0.60 ▲	3.33	17,400	18,000	18,000	102	1,836,000
07/07/2020	17,400	0.00 ■■	0.00	17,400	18,300	17,400	337	5,863,800
06/07/2020	17,400	0.20 ▲	1.15	17,200	17,400	17,400	10	174,000
02/07/2020	17,200	-0.20 ▼	-1.16	17,400	17,200	17,200	2	34,400
01/07/2020	17,400	0.10 ▲	0.57	17,300	17,400	17,400	1	17,400
30/06/2020	17,300	0.00 ■■	0.00	17,300	17,300	17,300	140	2,422,000
29/06/2020	17,300	-0.80 ▼	-4.62	18,100	17,500	17,300	611	10,570,300
28/06/2020	18,100	0.05 ▲	0.28	18,050	18,800	17,950	2,870	51,947,000
26/06/2020	18,100	0.05 ▲	0.28	18,050	18,800	17,950	2,870	51,947,000
25/06/2020	18,050	0.40 ▲	2.22	17,650	18,850	17,300	3,219	58,102,950
24/06/2020	17,650	1.20 ▲	6.80	16,500	17,650	16,500	2,161	38,141,650
23/06/2020	16,500	-0.50 ▼	-3.03	17,000	18,150	16,500	213	3,514,500
22/06/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	40	680,000
21/06/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,100	418	7,106,000
19/06/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,100	418	7,106,000
18/06/2020	16,800	0.50 ▲	2.98	16,300	16,800	16,000	91	1,528,800
17/06/2020	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	20	326,000
16/06/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,500	102	1,683,000
15/06/2020	16,600	-0.70 ▼	-4.22	17,300	17,000	16,600	449	7,453,400
13/06/2020	17,300	0.00 ■■	0.00	17,300	18,450	16,300	1,062	18,372,600
12/06/2020	17,300	0.00 ■■	0.00	17,300	18,450	16,300	1,062	18,372,600
11/06/2020	17,300	1.00 ▲	5.78	16,300	17,300	16,000	443	7,663,900
10/06/2020	16,300	0.00 ■■	0.00	16,300	16,400	16,100	144	2,347,200
09/06/2020	16,900	0.00 ■■	0.00	16,900	16,900	16,300	363	6,134,700
08/06/2020	16,900	0.90 ▲	5.33	16,000	16,900	16,000	827	13,976,300
06/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,100	4,189	67,024,000
05/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,100	4,189	67,024,000
04/06/2020	16,000	0.40 ▲	2.50	15,550	16,000	15,950	495	7,920,000
03/06/2020	15,550	0.00 ■■	0.00	15,550	15,550	15,550	1	15,550
02/06/2020	15,550	-0.50 ▼	-3.22	16,050	16,200	15,250	8	124,400
01/06/2020	16,050	0.10 ▲	0.62	16,000	16,900	16,000	12	192,600
31/05/2020	16,000	0.00 ■■	0.00	16,000	16,700	16,000	309	4,944,000
29/05/2020	16,000	0.00 ■■	0.00	16,000	16,700	16,000	309	4,944,000
28/05/2020	16,000	-0.50 ▼	-3.13	16,500	16,800	15,550	1,721	27,536,000
27/05/2020	16,500	0.50 ▲	3.03	16,000	17,000	16,500	779	12,853,500
26/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	5	80,000
25/05/2020	16,000	0.00 ■■	0.00	16,000	16,050	16,000	73	1,168,000
24/05/2020	16,000	0.10 ▲	0.63	15,900	16,000	16,000	600	9,600,000
22/05/2020	16,000	0.10 ▲	0.63	15,900	16,000	16,000	600	9,600,000
21/05/2020	15,900	0.00 ■■	0.00	15,900	16,900	15,900	558	8,872,200
20/05/2020	15,900	-0.90 ▼	-5.66	16,800	17,950	15,900	107	1,701,300
19/05/2020	16,800	0.30 ▲	1.79	16,550	17,000	16,800	1,854	31,147,200
18/05/2020	16,550	1.10 ▲	6.65	15,500	16,550	15,500	63	1,042,650
17/05/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
15/05/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
14/05/2020	15,500	0.20 ▲	1.29	15,350	15,500	15,350	4	62,000
13/05/2020	15,350	-1.00 ▼	-6.51	16,300	17,150	15,350	12	184,200
12/05/2020	16,300	0.90 ▲	5.52	15,450	16,300	16,000	111	1,809,300
11/05/2020	15,450	-0.90 ▼	-5.83	16,300	16,500	15,450	15	231,750
10/05/2020	16,300	0.60 ▲	3.68	15,750	16,300	16,000	768	12,518,400
08/05/2020	16,300	0.60 ▲	3.68	15,750	16,300	16,000	768	12,518,400
07/05/2020	15,750	1.00 ▲	6.35	14,750	15,750	15,750	8	126,000
06/05/2020	14,750	-1.00 ▼	-6.78	15,750	14,750	14,750	37	545,750
05/05/2020	15,750	1.00 ▲	6.35	14,750	15,750	15,000	177	2,787,750
04/05/2020	14,750	-0.90 ▼	-6.10	15,600	16,350	14,750	5	73,750
01/05/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	2	31,200
30/04/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	2	31,200
29/04/2020	15,600	0.00 ■■	0.00	15,600	15,600	15,600	2	31,200
28/04/2020	15,600	-0.80 ▼	-5.13	16,400	17,400	15,600	139	2,168,400
27/04/2020	16,400	1.10 ▲	6.71	15,350	16,400	15,350	86	1,410,400
26/04/2020	15,350	0.30 ▲	1.95	15,050	16,100	15,350	156	2,394,600
24/04/2020	15,350	0.30 ▲	1.95	15,050	16,100	15,350	156	2,394,600
23/04/2020	15,050	0.20 ▲	1.33	14,850	15,850	14,900	1,582	23,809,100
22/04/2020	14,850	-1.00 ▼	-6.73	15,800	15,900	14,850	11	163,350
21/04/2020	15,800	1.00 ▲	6.33	14,800	15,800	14,900	346	5,466,800
20/04/2020	14,800	0.20 ▲	1.35	14,650	15,650	14,800	58	858,400
19/04/2020	14,650	0.10 ▲	0.68	14,600	15,600	14,650	52	761,800
17/04/2020	14,650	0.10 ▲	0.68	14,600	15,600	14,650	52	761,800
16/04/2020	14,600	-0.50 ▼	-3.42	15,100	16,150	14,300	975	14,235,000
15/04/2020	15,100	0.30 ▲	1.99	14,800	15,800	14,800	256	3,865,600
14/04/2020	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	60	888,000
13/04/2020	15,900	1.00 ▲	6.29	14,900	15,900	15,900	120	1,908,000
12/04/2020	14,900	0.10 ▲	0.67	14,800	15,500	14,900	31	461,900
10/04/2020	14,900	0.10 ▲	0.67	14,800	15,500	14,900	31	461,900
09/04/2020	14,800	0.30 ▲	2.03	14,550	14,800	14,800	3	44,400
08/04/2020	14,550	0.00 ■■	0.00	14,550	15,550	14,550	102	1,484,100
07/04/2020	14,550	0.10 ▲	0.69	14,500	15,500	14,500	128	1,862,400
06/04/2020	14,500	0.20 ▲	1.38	14,300	15,300	14,400	920	13,340,000
05/04/2020	14,300	0.00 ■■	0.00	14,300	15,250	14,300	354	5,062,200
03/04/2020	14,300	0.00 ■■	0.00	14,300	15,250	14,300	354	5,062,200
02/04/2020	14,300	-0.30 ▼	-2.10	14,550	14,350	14,300	753	10,767,900
01/04/2020	14,300	-0.30 ▼	-2.10	14,550	14,350	14,300	753	10,767,900
31/03/2020	14,550	0.40 ▲	2.75	14,200	14,550	14,200	606	8,817,300
30/03/2020	14,200	-0.80 ▼	-5.63	14,950	14,200	14,200	100	1,420,000
29/03/2020	14,950	0.00 ■■	0.00	14,950	14,950	14,000	942	14,082,900
27/03/2020	14,950	0.00 ■■	0.00	14,950	14,950	14,000	942	14,082,900
26/03/2020	14,950	0.00 ■■	0.00	14,950	15,950	14,950	3	44,850
25/03/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,000	4	59,800
24/03/2020	14,000	0.00 ■■	0.00	14,000	14,950	14,000	106	1,484,000
23/03/2020	14,000	-0.60 ▼	-4.29	14,550	14,550	14,000	717	10,038,000
22/03/2020	14,550	1.00 ▲	6.87	13,600	14,550	14,400	8	116,400
20/03/2020	14,550	1.00 ▲	6.87	13,600	14,550	14,400	8	116,400
19/03/2020	13,600	-0.40 ▼	-2.94	13,950	13,600	13,600	2	27,200
18/03/2020	13,950	-0.60 ▼	-4.30	14,500	15,500	13,950	121	1,687,950
17/03/2020	13,950	-0.60 ▼	-4.30	14,500	15,500	13,950	121	1,687,950
16/03/2020	14,500	-1.05 ▼	-7.24	15,550	14,500	14,500	3,190	46,255,000
14/03/2020	15,550	-0.55 ▼	-3.54	16,100	16,000	15,500	3,190	49,604,500
13/03/2020	15,550	-0.55 ▼	-3.54	16,100	16,000	15,500	3,190	49,604,500
12/03/2020	16,100	-0.20 ▼	-1.24	16,300	16,100	16,100	1,130	18,193,000
11/03/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
10/03/2020	16,300	0.10 ▲	0.61	16,200	17,300	16,200	181	2,950,300
09/03/2020	16,200	0.10 ▲	0.62	16,150	16,200	16,200	751	12,166,200
06/03/2020	16,150	0.00 ■■	0.00	16,100	17,000	16,100	92	1,485,800
05/03/2020	16,100	-1.10 ▼	-6.83	17,150	16,100	16,100	2	32,200
04/03/2020	17,150	1.10 ▲	6.41	16,050	17,150	17,150	1	17,150
03/03/2020	16,050	-0.50 ▼	-3.12	16,550	16,800	16,050	864	13,867,200
28/02/2020	16,550	-1.10 ▼	-6.65	17,650	16,550	16,550	1	16,550
27/02/2020	17,650	1.20 ▲	6.80	16,500	17,650	17,650	1	17,650
26/02/2020	16,500	0.00 ■■	0.00	16,500	17,650	16,500	3	49,500
25/02/2020	16,500	-1.20 ▼	-7.27	17,650	16,500	16,500	16	264,000
24/02/2020	17,650	-2.60 ▼	-14.73	20,250	20,250	17,650	533	9,407,450
21/02/2020	20,250	-0.10 ▼	-0.49	20,300	20,250	19,900	138	2,794,500
20/02/2020	20,300	1.30 ▲	6.40	19,050	20,300	19,000	283	5,744,900
19/02/2020	19,050	1.20 ▲	6.30	17,900	19,050	19,050	2	38,100
18/02/2020	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1	17,900
17/02/2020	17,900	0.30 ▲	1.68	17,600	17,900	17,600	124	2,219,600
15/02/2020	17,600	-1.20 ▼	-6.82	18,800	18,500	17,600	37	651,200
14/02/2020	17,600	-1.20 ▼	-6.82	18,800	18,500	17,600	37	651,200
13/02/2020	18,800	0.40 ▲	2.13	18,400	18,800	17,200	303	5,696,400
12/02/2020	18,400	0.10 ▲	0.54	18,300	18,400	18,400	170	3,128,000
11/02/2020	18,300	0.20 ▲	1.09	18,100	19,000	18,100	314	5,746,200
10/02/2020	18,100	0.00 ■■	0.00	18,150	19,400	18,000	72	1,303,200
09/02/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
07/02/2020	18,150	1.20 ▲	6.61	17,000	18,150	18,150	1	18,150
06/02/2020	17,000	0.00 ■■	0.00	17,000	17,100	17,000	1,202	20,434,000
05/02/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1	17,000
04/02/2020	17,000	-0.10 ▼	-0.59	17,100	17,000	17,000	1	17,000
03/02/2020	17,000	-0.10 ▼	-0.59	17,100	17,000	17,000	1	17,000
30/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
29/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
28/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
27/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
26/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
24/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
23/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
22/01/2020	17,100	1.10 ▲	6.43	16,000	17,100	17,100	1	17,100
16/01/2020	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	10	160,000
13/01/2020	17,900	0.70 ▲	3.91	17,200	17,900	17,900	1	17,900
10/01/2020	17,200	-1.10 ▼	-6.40	18,250	19,500	17,200	4	68,800
09/01/2020	17,200	-1.10 ▼	-6.40	18,250	19,500	17,200	4	68,800
08/01/2020	18,250	1.20 ▲	6.58	17,100	18,250	16,000	4,369	79,734,250
06/01/2020	17,100	0.10 ▲	0.58	17,000	17,100	17,100	1	17,100
03/01/2020	17,000	-1.20 ▼	-7.06	18,200	18,300	17,000	319	5,423,000
02/01/2020	18,200	-1.30 ▼	-7.14	19,500	19,200	18,200	4	72,800
31/12/2019	19,500	0.00 ■■	0.00	19,500	19,500	19,500	4	78,000
30/12/2019	19,500	0.70 ▲	3.59	18,800	20,000	19,500	1,243	24,238,500
26/12/2019	18,800	-0.20 ▼	-1.06	19,000	18,900	18,800	264	4,963,200
24/12/2019	19,000	1.00 ▲	5.26	18,000	19,000	17,500	86	1,634,000
23/12/2019	18,000	0.00 ■■	0.00	18,000	18,100	18,000	3	54,000
20/12/2019	18,000	0.35 ▲	1.94	17,650	18,000	16,900	38,520	693,360,000
19/12/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,500	514	9,072,100
17/12/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,500	32	528,000
16/12/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	4	66,800
12/12/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,700	6	100,200
10/12/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	300	5,040,000
06/12/2019	16,800	0.80 ▲	4.76	16,000	16,800	16,800	1	16,800
04/12/2019	16,000	0.50 ▲	3.13	15,500	0	0	1	16,000
03/12/2019	15,500	-0.60 ▼	-3.87	16,100	16,000	15,500	400	6,200,000
02/12/2019	16,100	-0.80 ▼	-4.97	16,950	16,100	16,100	47	756,700
27/11/2019	16,950	0.40 ▲	2.36	16,500	16,950	16,950	1	16,950
26/11/2019	16,500	0.40 ▲	2.42	16,050	16,500	16,100	88	1,452,000
22/11/2019	16,050	0.00 ■■	0.00	16,050	16,050	14,950	2	32,100
19/11/2019	16,050	0.00 ■■	0.00	16,050	16,150	16,050	468	7,511,400
18/11/2019	16,050	-1.20 ▼	-7.48	17,200	16,100	16,050	15	240,750
12/11/2019	17,200	0.40 ▲	2.33	16,800	17,200	16,150	3	51,600
08/11/2019	16,800	-0.20 ▼	-1.19	17,000	16,800	16,200	48	806,400
04/11/2019	17,000	0.50 ▲	2.94	16,500	17,000	17,000	11,000	187,000,000
03/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	1	16,500
01/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,500	16,500	1	16,500
31/10/2019	16,600	0.10 ▲	0.60	16,500	17,200	16,500	11,849	196,693,400
28/10/2019	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	12	198,000
25/10/2019	17,000	0.80 ▲	4.71	16,200	17,000	16,500	10,050	170,850,000
24/10/2019	17,000	0.80 ▲	4.71	16,200	17,000	16,500	10,050	170,850,000
23/10/2019	16,200	0.00 ■■	0.00	16,200	16,200	16,200	6	97,200
22/10/2019	16,200	0.10 ▲	0.62	16,150	16,200	16,200	2	32,400
21/10/2019	16,150	-0.30 ▼	-1.86	16,400	16,150	16,150	1	16,150
18/10/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	1	16,400
17/10/2019	16,400	-0.10 ▼	-0.61	16,500	16,400	16,400	3	49,200
15/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	39	643,500
14/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	13	214,500
11/10/2019	16,500	0.10 ▲	0.61	16,400	16,500	16,500	50	825,000
10/10/2019	16,400	-0.10 ▼	-0.61	16,450	16,400	16,400	55	902,000
09/10/2019	16,450	0.10 ▲	0.61	16,400	16,450	16,450	3	49,350
08/10/2019	16,400	-0.40 ▼	-2.44	16,800	16,450	16,400	141	2,312,400
03/10/2019	16,600	0.10 ▲	0.60	16,500	16,800	16,500	142	2,357,200
02/10/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	313	5,164,500
01/10/2019	16,600	-0.20 ▼	-1.20	16,800	16,700	16,600	317	5,262,200
30/09/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,700	575	9,660,000
27/09/2019	16,800	0.00 ■■	0.00	16,800	16,950	16,800	38	638,400
26/09/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	42	705,600
25/09/2019	16,800	0.10 ▲	0.60	16,750	17,000	16,800	403	6,770,400
24/09/2019	16,750	-1.00 ▼	-5.97	17,750	16,750	16,750	3	50,250
23/09/2019	17,750	-0.10 ▼	-0.56	17,900	17,750	16,750	41	727,750
12/09/2019	17,900	0.50 ▲	2.79	17,350	17,900	17,900	1	17,900
11/09/2019	17,350	0.00 ■■	0.00	17,350	17,450	16,700	103	1,787,050
09/09/2019	17,350	0.00 ■■	0.00	17,350	17,350	16,700	12,258	212,676,300
03/09/2019	17,350	0.00 ■■	0.00	17,350	17,350	17,350	1	17,350
30/08/2019	17,350	0.40 ▲	2.31	17,000	17,350	17,350	1	17,350
29/08/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,900	185	3,145,000
28/08/2019	16,800	-0.10 ▼	-0.60	16,850	16,800	16,600	20	336,000
27/08/2019	16,850	0.30 ▲	1.78	16,600	16,850	16,850	2	33,700
26/08/2019	16,600	0.10 ▲	0.60	16,500	16,750	16,600	101	1,676,600
23/08/2019	16,500	-0.60 ▼	-3.64	17,100	16,500	16,500	185	3,052,500
22/08/2019	17,100	-0.20 ▼	-1.17	17,300	17,100	16,300	2	34,200
20/08/2019	17,300	1.10 ▲	6.36	16,200	17,300	17,300	1	17,300
19/08/2019	16,200	-1.20 ▼	-7.41	17,400	16,300	16,200	136	2,203,200
14/08/2019	17,400	-0.60 ▼	-3.45	18,000	17,400	17,400	4	69,600
13/08/2019	18,000	0.80 ▲	4.44	17,200	18,000	18,000	5	90,000
12/08/2019	17,200	1.10 ▲	6.40	16,100	17,200	16,100	91	1,565,200
06/08/2019	16,100	-0.20 ▼	-1.24	16,300	16,100	16,100	171	2,753,100
31/07/2019	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	206	3,357,800
30/07/2019	16,500	0.20 ▲	1.21	16,300	16,500	16,300	700	11,550,000
26/07/2019	16,300	0.00 ■■	0.00	16,300	16,350	16,300	100	1,630,000
25/07/2019	16,300	0.20 ▲	1.23	16,150	16,300	16,300	68	1,108,400
24/07/2019	16,150	-0.20 ▼	-1.24	16,350	17,450	16,150	2	32,300
23/07/2019	16,350	0.20 ▲	1.22	16,200	17,300	16,350	3	49,050
22/07/2019	16,200	0.10 ▲	0.62	16,050	16,200	16,200	100	1,620,000
19/07/2019	16,050	-1.10 ▼	-6.85	17,100	16,050	16,050	1	16,050
18/07/2019	17,100	0.00 ■■	0.00	17,100	17,100	17,100	1	17,100
16/07/2019	17,100	-0.10 ▼	-0.58	17,200	17,100	17,100	100	1,710,000
15/07/2019	17,200	-0.40 ▼	-2.33	17,600	17,200	17,200	1	17,200
11/07/2019	17,600	0.00 ■■	0.00	17,600	17,600	17,600	1	17,600
09/07/2019	17,600	0.40 ▲	2.27	17,200	18,400	17,500	267,275	4,704,040,000
04/07/2019	17,200	0.30 ▲	1.74	16,900	17,200	16,900	54	928,800
03/07/2019	16,900	0.00 ■■	0.00	16,850	17,900	16,900	31,085	525,336,500
02/07/2019	16,850	-0.10 ▼	-0.59	17,000	18,000	16,850	501	8,441,850
26/06/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,800	531	9,027,000
25/06/2019	17,000	0.10 ▲	0.59	16,850	17,000	17,000	500	8,500,000
24/06/2019	16,850	0.10 ▲	0.59	16,800	16,900	16,850	4	67,400
21/06/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	621	10,432,800
20/06/2019	16,800	-0.60 ▼	-3.57	17,450	17,450	16,650	184	3,091,200
19/06/2019	17,450	0.20 ▲	1.15	17,250	17,450	17,400	2,591	45,212,950
18/06/2019	17,250	0.80 ▲	4.64	16,500	17,250	17,250	8	138,000
17/06/2019	16,500	-1.10 ▼	-6.67	17,600	16,500	16,500	51	841,500
14/06/2019	16,600	0.00 ■■	0.00	16,600	17,600	16,600	815	13,529,000
13/06/2019	16,600	0.00 ■■	0.00	16,600	17,600	16,600	815	13,529,000
11/06/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	26	431,600
10/06/2019	16,600	0.20 ▲	1.20	16,400	16,600	16,600	117	1,942,200
09/06/2019	16,600	0.20 ▲	1.20	16,400	16,600	16,600	117	1,942,200
07/06/2019	16,600	0.20 ▲	1.20	16,400	16,600	16,600	117	1,942,200
06/06/2019	16,400	-0.10 ▼	-0.61	16,500	16,400	16,400	24	393,600
04/06/2019	16,500	-0.10 ▼	-0.61	16,650	16,650	16,500	207	3,415,500
03/06/2019	16,500	-0.10 ▼	-0.61	16,650	16,650	16,500	207	3,415,500
02/06/2019	16,650	0.30 ▲	1.80	16,400	16,700	16,650	2	33,300
31/05/2019	16,650	0.30 ▲	1.80	16,400	16,700	16,650	2	33,300
30/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	2	32,800
29/05/2019	16,400	-0.80 ▼	-4.88	17,200	16,400	16,300	6	98,400
28/05/2019	16,400	-0.80 ▼	-4.88	17,200	16,400	16,300	6	98,400
27/05/2019	17,200	0.00 ■■	0.00	17,200	17,200	17,200	158	2,717,600
24/05/2019	17,200	0.00 ■■	0.00	17,200	18,000	17,000	50,192	863,302,400
23/05/2019	17,200	0.00 ■■	0.00	17,200	18,000	17,000	50,192	863,302,400
21/05/2019	17,200	0.30 ▲	1.74	16,900	17,200	17,100	152,610	2,624,892,000
20/05/2019	17,200	0.30 ▲	1.74	16,900	17,200	17,100	152,610	2,624,892,000
19/05/2019	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	63	1,064,700
17/05/2019	16,900	-0.10 ▼	-0.59	17,000	16,900	16,900	63	1,064,700
16/05/2019	17,000	0.10 ▲	0.59	16,900	17,000	17,000	630	10,710,000
15/05/2019	16,900	0.60 ▲	3.55	16,300	17,200	16,600	102,555	1,733,179,500
09/05/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,250	1,933	31,507,900
08/05/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,250	1,933	31,507,900
07/05/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,300	200	3,260,000
06/05/2019	16,300	-0.40 ▼	-2.45	16,700	16,300	15,550	70	1,141,000
05/05/2019	16,700	0.70 ▲	4.19	16,000	16,700	16,700	1	16,700
03/05/2019	16,700	0.70 ▲	4.19	16,000	16,700	16,700	1	16,700
02/05/2019	16,000	0.20 ▲	1.25	15,800	16,800	16,000	100	1,600,000
01/05/2019	15,800	0.00 ■■	0.00	15,800	16,900	15,650	730	11,534,000
30/04/2019	15,800	0.00 ■■	0.00	15,800	16,900	15,650	730	11,534,000
29/04/2019	15,800	0.00 ■■	0.00	15,800	16,900	15,650	730	11,534,000
28/04/2019	15,800	0.00 ■■	0.00	15,800	16,900	15,650	730	11,534,000
26/04/2019	15,800	0.00 ■■	0.00	15,800	16,900	15,650	730	11,534,000
25/04/2019	15,800	-0.20 ▼	-1.27	16,000	15,800	15,800	21	331,800
24/04/2019	16,000	-0.60 ▼	-3.75	16,600	16,000	16,000	2	32,000
23/04/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	227	3,768,200
22/04/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	227	3,768,200
21/04/2019	16,600	0.00 ■■	0.00	16,600	16,600	15,800	55	913,000
19/04/2019	16,600	0.00 ■■	0.00	16,600	16,600	15,800	55	913,000
18/04/2019	16,600	0.00 ■■	0.00	16,650	16,800	16,600	31	514,600
17/04/2019	16,650	-0.20 ▼	-1.20	16,800	16,900	16,650	1,050	17,482,500
16/04/2019	16,800	0.30 ▲	1.79	16,500	16,800	16,400	11	184,800
15/04/2019	16,500	0.10 ▲	0.61	16,450	16,500	16,500	120	1,980,000
12/04/2019	16,500	0.10 ▲	0.61	16,450	16,500	16,500	120	1,980,000
11/04/2019	16,450	0.40 ▲	2.43	16,000	16,450	15,200	102	1,677,900
10/04/2019	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	272	4,352,000
09/04/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,650	21,000	350,700,000
08/04/2019	17,000	0.50 ▲	2.94	16,500	17,000	15,750	2	34,000
05/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	1,252	20,658,000
04/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	1,252	20,658,000
03/04/2019	17,000	0.00 ■■	0.00	17,000	17,000	16,700	130	2,210,000
02/04/2019	17,000	-1.10 ▼	-6.47	18,100	17,400	17,000	410	6,970,000
28/03/2019	18,100	-0.90 ▼	-4.97	19,000	18,100	18,100	50	905,000
27/03/2019	16,500	0.10 ▲	0.61	16,450	16,500	16,450	858	14,157,000
26/03/2019	16,450	0.00 ■■	0.00	16,450	16,450	16,450	30	493,500
25/03/2019	16,450	0.80 ▲	4.86	15,650	16,450	16,400	21	345,450
22/03/2019	15,650	0.00 ■■	0.00	15,650	15,650	15,650	3	46,950
21/03/2019	15,650	-0.10 ▼	-0.64	15,750	15,650	15,650	11	172,150
20/03/2019	15,750	0.20 ▲	1.27	15,600	16,550	15,500	5,207	82,010,250
19/03/2019	15,600	-1.00 ▼	-6.41	16,600	17,600	15,600	72	1,123,200
18/03/2019	16,600	0.00 ■■	0.00	16,600	16,600	15,600	2	33,200
15/03/2019	16,600	-1.10 ▼	-6.63	17,700	16,950	16,600	302	5,013,200
14/03/2019	17,700	0.80 ▲	4.52	16,900	18,000	15,750	543	9,611,100
13/03/2019	16,900	1.10 ▲	6.51	15,850	16,950	16,900	1,487	25,130,300
12/03/2019	15,850	1.00 ▲	6.31	14,850	15,850	15,800	383	6,070,550
11/03/2019	14,850	-0.80 ▼	-5.39	15,600	16,650	14,650	41	608,850
08/03/2019	15,600	-0.20 ▼	-1.28	15,800	15,600	14,850	4	62,400
07/03/2019	15,800	-0.20 ▼	-1.27	16,000	15,800	15,550	57	900,600
06/03/2019	16,000	-0.40 ▼	-2.50	16,400	16,400	16,000	64	1,024,000
05/03/2019	16,400	1.10 ▲	6.71	15,350	16,400	15,350	432	7,084,800
04/03/2019	15,350	-1.20 ▼	-7.82	16,500	16,500	15,350	60	921,000
01/03/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	111	1,831,500
28/02/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	157	2,590,500
27/02/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,400	2	33,000
26/02/2019	16,500	-0.10 ▼	-0.61	16,650	16,600	16,500	184	3,036,000
25/02/2019	16,650	-0.10 ▼	-0.60	16,700	16,650	16,600	143	2,380,950
22/02/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,650	18	300,600
21/02/2019	16,600	-0.10 ▼	-0.60	16,750	16,600	16,600	397	6,590,200
20/02/2019	16,750	0.00 ■■	0.00	16,750	16,750	15,650	602	10,083,500
19/02/2019	16,750	0.00 ■■	0.00	16,750	16,750	16,750	370	6,197,500
18/02/2019	16,750	-1.30 ▼	-7.76	18,000	16,800	16,750	223	3,735,250
15/02/2019	18,000	0.60 ▲	3.33	17,400	18,000	17,000	2,538	45,684,000
14/02/2019	17,400	0.40 ▲	2.30	16,950	17,400	16,900	1,841	32,033,400
13/02/2019	16,950	0.40 ▲	2.36	16,500	17,650	16,600	2,235	37,883,250
12/02/2019	16,500	0.20 ▲	1.21	16,300	17,400	16,500	1,065	17,572,500
11/02/2019	16,300	0.30 ▲	1.84	16,050	16,300	16,050	500	8,150,000
31/01/2019	16,050	-0.90 ▼	-5.61	17,000	16,050	16,050	23	369,150
30/01/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,800	500	8,500,000
28/01/2019	16,800	-0.60 ▼	-3.57	17,400	17,000	16,800	1,000	16,800,000
25/01/2019	17,400	0.40 ▲	2.30	17,000	17,400	16,300	681	11,849,400
24/01/2019	17,000	-0.60 ▼	-3.53	17,650	17,000	17,000	2,000	34,000,000
23/01/2019	17,650	1.20 ▲	6.80	16,500	17,650	17,650	1,000	17,650,000
22/01/2019	16,500	-0.90 ▼	-5.45	17,400	17,000	16,250	1,005,000	16,582,500,000
21/01/2019	16,500	-0.90 ▼	-5.45	17,400	17,000	16,250	10,050	165,825,000
19/01/2019	17,400	1.10 ▲	6.32	16,300	17,400	17,400	1,000	17,400,000
18/01/2019	17,400	1.10 ▲	6.32	16,300	17,400	17,400	10	174,000
17/01/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,300	7,000	114,100,000
16/01/2019	16,500	0.50 ▲	3.03	16,500	17,000	16,500	72,060	1,188,990,000
15/01/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,500	2,340	38,610,000
14/01/2019	16,600	-0.10 ▼	-0.60	16,700	16,600	16,600	10,000	166,000,000
11/01/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	5,000	83,500,000
10/01/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	10	167,000
09/01/2019	16,700	-0.10 ▼	-0.60	16,800	16,700	16,650	21,000	350,700,000
08/01/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,800	7,680	129,024,000
07/01/2019	16,800	0.90 ▲	5.36	15,900	16,800	15,100	420	7,056,000
04/01/2019	15,900	-1.10 ▼	-6.92	17,000	18,100	15,850	4,220	67,098,000
03/01/2019	17,000	-0.20 ▼	-1.18	17,000	17,000	16,700	130	2,210,000
02/01/2019	17,000	-1.10 ▼	-6.47	18,100	17,400	17,000	410	6,970,000
28/12/2018	18,100	-0.90 ▼	-4.97	19,000	18,100	18,100	50	905,000
27/12/2018	19,000	-0.80 ▼	-4.21	19,800	19,800	19,000	50	950,000
25/12/2018	19,800	1.00 ▲	5.05	18,800	20,000	17,500	660	13,068,000
24/12/2018	18,800	0.00 ■■	0.00	18,800	18,800	18,800	340	6,392,000
21/12/2018	18,800	0.30 ▲	1.60	18,500	18,800	18,500	6,660	125,208,000
20/12/2018	18,500	0.40 ▲	2.16	18,100	18,500	18,100	10,150	187,775,000
17/12/2018	18,100	0.15 ▲	0.83	17,950	18,100	18,100	10	181,000
13/12/2018	17,950	0.95 ▲	5.29	17,000	17,950	17,950	20	359,000
12/12/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20,000	340,000,000
11/12/2018	17,000	-0.10 ▼	-0.59	17,100	17,050	17,000	2,060	35,020,000
07/12/2018	17,100	-0.85 ▼	-4.97	17,950	17,100	17,100	10	171,000
06/12/2018	17,950	0.00 ■■	0.00	17,950	17,950	17,950	20	359,000
05/12/2018	17,950	0.15 ▲	0.84	17,800	17,950	17,950	10	179,500
04/12/2018	17,800	0.00 ■■	0.00	17,800	17,800	17,800	10	178,000
03/12/2018	17,800	0.80 ▲	4.49	17,000	17,800	17,800	10	178,000
28/11/2018	17,000	0.35 ▲	2.06	16,650	17,000	17,000	7,000	119,000,000
27/11/2018	16,650	-0.85 ▼	-5.11	17,500	16,650	16,650	20	333,000
26/11/2018	17,500	-0.90 ▼	-5.14	18,400	17,500	17,500	300	5,250,000
22/11/2018	18,400	0.80 ▲	4.35	17,600	18,400	17,600	1,110	20,424,000
21/11/2018	17,600	1.10 ▲	6.25	16,500	17,600	17,600	10	176,000
20/11/2018	17,600	1.10 ▲	6.25	16,500	17,600	17,600	10	176,000
16/11/2018	16,500	-1.10 ▼	-6.67	17,600	16,500	16,500	10	165,000
15/11/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,600	2,000	35,200,000
14/11/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	2,760	48,300,000
13/11/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	2,760	48,300,000
12/11/2018	18,000	0.70 ▲	3.89	17,300	18,000	18,000	10	180,000
09/11/2018	17,300	-0.30 ▼	-1.73	17,300	17,300	16,200	80	1,384,000
08/11/2018	17,300	0.10 ▲	0.58	17,200	17,300	16,100	110	1,903,000
06/11/2018	17,200	0.05 ▲	0.29	17,150	17,200	16,000	110	1,892,000
05/11/2018	17,150	0.95 ▲	5.54	16,200	17,150	15,800	129,240	2,216,466,000
02/11/2018	16,200	-0.90 ▼	-5.56	17,100	17,100	16,200	770	12,474,000
01/11/2018	17,100	-0.30 ▼	-1.75	17,400	18,300	17,100	20	342,000
31/10/2018	17,100	-0.30 ▼	-1.75	17,400	18,300	17,100	20	342,000
30/10/2018	17,400	0.40 ▲	2.30	17,000	17,400	17,000	6,290	109,446,000
29/10/2018	17,000	-0.90 ▼	-5.29	17,900	17,000	17,000	90	1,530,000
27/10/2018	17,900	0.80 ▲	4.47	17,100	17,900	17,900	10	179,000
26/10/2018	17,900	0.80 ▲	4.47	17,100	17,900	17,900	10	179,000
25/10/2018	17,100	-0.40 ▼	-2.34	17,500	17,500	17,100	3,300	56,430,000
24/10/2018	17,500	-0.70 ▼	-4.00	18,200	17,500	17,500	10	175,000
22/10/2018	18,200	0.10 ▲	0.55	18,100	18,200	18,200	10	182,000
18/10/2018	18,100	0.00 ■■	0.00	18,100	18,100	18,100	10	181,000
17/10/2018	18,100	1.05 ▲	5.80	17,050	18,100	18,100	10	181,000
16/10/2018	17,050	-1.15 ▼	-6.74	18,200	17,050	17,000	1,010	17,220,500
14/10/2018	18,200	-0.10 ▼	-0.55	18,300	18,200	17,100	2,010	36,582,000
12/10/2018	18,200	-0.10 ▼	-0.55	18,300	18,200	17,100	2,010	36,582,000
11/10/2018	18,300	-1.25 ▼	-6.83	18,300	18,300	17,050	2,010	36,783,000
08/10/2018	18,300	0.30 ▲	1.64	18,000	18,300	17,000	1,500	27,450,000
04/10/2018	18,000	0.10 ▲	0.56	17,900	18,000	17,900	2,240	40,320,000
03/10/2018	17,900	0.00 ■■	0.00	17,900	17,900	17,900	990	17,721,000
01/10/2018	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	32,820	587,478,000
27/09/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,100	19,800,000
26/09/2018	18,000	-1.00 ▼	-5.56	18,000	18,500	16,750	2,120	38,160,000
24/09/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
21/09/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	600	10,800,000
20/09/2018	18,000	0.10 ▲	0.56	17,900	18,000	17,950	1,770	31,860,000
19/09/2018	17,900	0.00 ■■	0.00	17,900	17,900	17,900	2,920	52,268,000
15/09/2018	17,900	0.80 ▲	4.47	17,100	17,900	17,100	11,180	200,122,000
14/09/2018	17,900	0.80 ▲	4.47	17,100	17,900	17,100	11,180	200,122,000
13/09/2018	17,100	-0.15 ▼	-0.88	17,250	17,300	17,100	11,930	204,003,000
11/09/2018	17,250	-0.85 ▼	-4.93	18,100	17,250	17,150	2,110	36,397,500
10/09/2018	18,100	0.00 ■■	0.00	18,100	18,100	18,100	2,000	36,200,000
08/09/2018	18,100	0.10 ▲	0.55	18,000	18,100	18,100	400	7,240,000
07/09/2018	18,100	0.10 ▲	0.55	18,000	18,100	18,100	400	7,240,000
06/09/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,210	21,780,000
05/09/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	17,840	321,120,000
04/09/2018	18,000	0.50 ▲	2.78	17,500	18,000	18,000	1,300	23,400,000
31/08/2018	17,500	0.00 ■■	0.00	17,500	17,500	17,500	10	175,000
30/08/2018	17,500	0.25 ▲	1.43	17,250	17,500	17,500	90	1,575,000
27/08/2018	17,250	-1.25 ▼	-7.25	18,500	17,250	17,250	10	172,500
25/08/2018	18,500	-0.40 ▼	-2.16	18,900	18,500	18,500	100	1,850,000
24/08/2018	18,500	-0.40 ▼	-2.16	18,900	18,500	18,500	100	1,850,000
23/08/2018	18,900	0.90 ▲	4.76	18,000	18,900	18,000	12,970	245,133,000
21/08/2018	18,000	0.75 ▲	4.17	17,250	18,000	17,250	90	1,620,000
20/08/2018	17,250	-1.25 ▼	-7.25	18,500	17,300	17,250	2,730	47,092,500
15/08/2018	18,500	1.00 ▲	5.41	17,500	18,500	17,200	8,200	151,700,000
14/08/2018	17,500	-0.45 ▼	-2.57	17,950	17,500	17,500	100	1,750,000
10/08/2018	17,950	-0.05 ▼	-0.28	18,000	18,000	17,100	370	6,641,500
09/08/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
08/08/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
07/08/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
03/08/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
31/07/2018	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,100	19,800,000
30/07/2018	18,000	0.70 ▲	3.89	17,300	18,000	18,000	1,000	18,000,000
27/07/2018	17,300	0.00 ■■	0.00	17,300	18,000	17,300	410	7,093,000
25/07/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	420	7,266,000
24/07/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	3,000	51,900,000
23/07/2018	17,300	-0.90 ▼	-5.20	18,200	17,400	17,300	2,690	46,537,000
20/07/2018	18,200	-0.05 ▼	-0.27	18,250	18,200	18,200	100	1,820,000
18/07/2018	18,250	0.25 ▲	1.37	18,000	18,250	17,400	8,340	152,205,000
17/07/2018	18,000	-0.45 ▼	-2.50	18,450	18,000	18,000	10	180,000
16/07/2018	18,450	0.00 ■■	0.00	18,450	18,450	18,450	10	184,500
13/07/2018	18,450	0.75 ▲	4.07	17,700	18,450	18,450	10	184,500
12/07/2018	17,700	0.40 ▲	2.26	17,300	17,700	17,700	10	177,000
11/07/2018	17,300	-0.30 ▼	-1.73	17,600	17,500	17,300	10,200	176,460,000
10/07/2018	17,600	0.10 ▲	0.57	17,600	17,700	17,600	1,580	27,808,000
09/07/2018	17,600	0.10 ▲	0.57	17,600	17,700	17,600	1,580	27,808,000
07/07/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,300	2,850	50,160,000
06/07/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,300	2,850	50,160,000
05/07/2018	17,500	-1.00 ▼	-5.71	18,500	17,500	17,400	2,010	35,175,000
04/07/2018	18,500	1.10 ▲	5.95	17,400	18,500	17,400	310	5,735,000
03/07/2018	17,400	-0.30 ▼	-1.72	17,700	17,400	17,400	1,500	26,100,000
02/07/2018	17,700	-0.30 ▼	-1.69	18,000	19,000	17,700	7,000	123,900,000
26/06/2018	18,000	-0.95 ▼	-5.28	18,950	18,950	18,000	1,020	18,360,000
25/06/2018	18,950	0.95 ▲	5.01	18,000	18,950	18,950	10	189,500
22/06/2018	18,000	0.70 ▲	3.89	17,300	18,000	18,000	11,790	212,220,000
20/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	240	4,152,000
19/06/2018	17,300	-1.30 ▼	-7.51	18,600	17,700	17,300	19,110	330,603,000
18/06/2018	18,600	1.10 ▲	5.91	17,500	18,600	18,600	20	372,000
16/06/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	20	350,000
15/06/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	20	350,000
14/06/2018	18,000	0.20 ▲	1.11	17,800	18,000	18,000	110	1,980,000
13/06/2018	17,800	-0.10 ▼	-0.56	17,900	17,800	17,800	20	356,000
12/06/2018	17,900	0.30 ▲	1.68	17,600	17,900	17,900	100	1,790,000
11/06/2018	17,600	-0.50 ▼	-2.84	18,100	18,800	17,600	110	1,936,000
10/06/2018	18,100	0.00 ■■	0.00	18,100	18,100	18,100	760	13,756,000
08/06/2018	18,100	0.00 ■■	0.00	18,100	18,100	18,100	760	13,756,000
07/06/2018	18,100	0.10 ▲	0.55	18,000	19,100	18,100	2,030	36,743,000
06/06/2018	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	10	180,000
05/06/2018	19,000	-0.50 ▼	-2.63	19,000	19,000	18,500	2,070	39,330,000
04/06/2018	19,000	1.10 ▲	5.79	17,900	19,000	17,500	8,240	156,560,000
01/06/2018	17,900	0.90 ▲	5.03	17,000	17,900	17,900	10	179,000
31/05/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	20	340,000
30/05/2018	17,500	-0.30 ▼	-1.71	17,500	17,500	17,200	12,200	213,500,000
29/05/2018	17,500	0.40 ▲	2.29	17,500	17,900	17,500	8,640	151,200,000
28/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	8,000	140,000,000
26/05/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,600	3,210	56,496,000
25/05/2018	17,600	0.10 ▲	0.57	17,500	17,600	17,600	3,210	56,496,000
24/05/2018	17,500	0.10 ▲	0.57	17,400	18,600	17,500	340	5,950,000
23/05/2018	17,400	0.20 ▲	1.15	17,200	17,900	17,400	1,100	19,140,000
22/05/2018	17,200	-0.70 ▼	-4.07	17,900	18,000	17,200	6,700	115,240,000
21/05/2018	17,900	0.20 ▲	1.12	17,700	18,000	17,800	29,910	535,389,000
18/05/2018	17,700	-0.30 ▼	-1.69	18,000	17,700	17,700	8,000	141,600,000
17/05/2018	18,000	-0.05 ▼	-0.28	18,000	18,000	17,900	1,980	35,640,000
16/05/2018	18,000	-0.30 ▼	-1.67	18,300	18,400	18,000	21,890	394,020,000
15/05/2018	18,300	-0.60 ▼	-3.28	18,900	18,300	18,300	11,000	201,300,000
14/05/2018	18,900	-0.45 ▼	-2.38	19,350	19,400	18,900	860	16,254,000
13/05/2018	19,350	0.35 ▲	1.81	19,000	19,350	19,000	3,950	76,432,500
11/05/2018	19,350	0.35 ▲	1.81	19,000	19,350	19,000	3,950	76,432,500
10/05/2018	19,000	0.20 ▲	1.05	18,800	19,000	19,000	6,240	118,560,000
09/05/2018	18,800	0.25 ▲	1.33	18,550	19,000	18,800	7,020	131,976,000
08/05/2018	18,550	0.05 ▲	0.27	18,500	18,550	18,500	27,470	509,568,500
07/05/2018	18,550	0.05 ▲	0.27	18,500	18,550	18,500	27,470	509,568,500
04/05/2018	18,500	0.00 ■■	0.00	18,500	18,600	18,500	3,620	66,970,000
03/05/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	4,600	85,100,000
30/04/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	3,280	60,680,000
27/04/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	3,280	60,680,000
26/04/2018	18,500	-0.15 ▼	-0.81	18,650	18,900	18,500	1,050	19,425,000
25/04/2018	18,650	0.05 ▲	0.27	18,600	18,650	18,500	22,110	412,351,500
24/04/2018	18,650	0.05 ▲	0.27	18,600	18,650	18,500	22,110	412,351,500
23/04/2018	18,600	0.00 ■■	0.00	18,600	18,600	18,600	5,000	93,000,000
20/04/2018	18,600	-0.10 ▼	-0.54	18,700	18,600	18,550	3,230	60,078,000
19/04/2018	18,600	-0.10 ▼	-0.54	18,700	18,600	18,550	3,230	60,078,000
18/04/2018	18,700	-0.30 ▼	-1.60	19,000	19,000	18,550	2,880	53,856,000
14/04/2018	19,000	0.50 ▲	2.63	18,500	19,200	18,500	59,040	1,121,760,000
13/04/2018	19,000	0.50 ▲	2.63	18,500	19,200	18,500	59,040	1,121,760,000
12/04/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	1,000	18,500,000
11/04/2018	18,500	-0.20 ▼	-1.08	18,700	18,700	18,500	14,660	271,210,000
10/04/2018	18,700	-0.25 ▼	-1.34	18,950	19,850	18,700	40	748,000
09/04/2018	18,950	0.30 ▲	1.58	18,650	18,950	18,900	40	758,000
06/04/2018	18,950	0.30 ▲	1.58	18,650	18,950	18,900	40	758,000
05/04/2018	18,650	0.05 ▲	0.27	18,600	18,650	18,600	2,580	48,117,000
04/04/2018	18,600	-0.70 ▼	-3.76	19,300	19,250	18,600	2,000	37,200,000
03/04/2018	19,300	0.30 ▲	1.55	19,000	19,500	18,600	6,640	128,152,000
02/04/2018	19,000	0.30 ▲	1.58	18,700	19,000	18,700	610	11,590,000
30/03/2018	18,700	-0.60 ▼	-3.21	19,300	18,700	18,550	4,060	75,922,000
29/03/2018	19,300	-0.20 ▼	-1.04	19,500	19,300	19,000	2,510	48,443,000
28/03/2018	19,500	-0.20 ▼	-1.03	19,700	19,700	19,500	8,080	157,560,000
27/03/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,500	1,620	31,914,000
26/03/2018	19,500	0.95 ▲	4.87	18,550	19,500	18,550	1,610	31,395,000
23/03/2018	18,550	0.25 ▲	1.35	18,300	19,000	18,550	3,010	55,835,500
22/03/2018	18,300	-1.35 ▼	-7.38	19,650	20,200	18,300	15,620	285,846,000
21/03/2018	19,650	1.25 ▲	6.36	18,400	19,650	19,000	110	2,161,500
20/03/2018	18,400	-1.35 ▼	-7.34	19,750	20,000	18,400	75,010	1,380,184,000
19/03/2018	19,750	-0.25 ▼	-1.27	20,000	20,000	19,750	83,120	1,641,620,000
16/03/2018	20,000	-0.05 ▼	-0.25	20,000	20,000	19,950	39,140	782,800,000
15/03/2018	20,000	-0.05 ▼	-0.25	20,000	20,000	19,900	30,550	611,000,000
14/03/2018	20,000	0.20 ▲	1.00	19,800	20,000	19,650	14,660	293,200,000
13/03/2018	19,800	0.05 ▲	0.25	19,750	19,800	19,600	269,650	5,339,070,000
12/03/2018	19,750	-0.15 ▼	-0.76	19,900	19,900	19,700	162,480	3,208,980,000
09/03/2018	19,800	-0.10 ▼	-0.51	19,900	19,900	19,700	84,900	1,681,020,000
08/03/2018	19,850	-0.05 ▼	-0.25	19,900	19,850	19,850	800	15,880,000
07/03/2018	19,900	-0.05 ▼	-0.25	19,900	19,900	19,850	26,740	532,126,000
06/03/2018	19,900	0.05 ▲	0.25	19,850	19,900	19,800	3,740	74,426,000
05/03/2018	19,850	-0.05 ▼	-0.25	19,900	20,000	19,800	71,080	1,410,938,000
02/03/2018	19,900	-0.10 ▼	-0.50	19,900	20,000	19,800	14,540	289,346,000
01/03/2018	19,900	-0.10 ▼	-0.50	19,900	19,900	19,800	26,670	530,733,000
28/02/2018	19,900	-0.10 ▼	-0.50	19,900	19,900	19,800	9,180	182,682,000
27/02/2018	19,900	-0.20 ▼	-1.01	19,900	19,900	19,700	32,260	641,974,000
26/02/2018	19,900	-0.10 ▼	-0.50	19,900	19,900	18,800	109,650	2,182,035,000
23/02/2018	19,900	0.10 ▲	0.50	19,900	20,100	18,650	4,360	86,764,000
22/02/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	2,000	39,800,000
21/02/2018	20,000	0.60 ▲	3.00	19,400	20,000	19,700	66,470	1,329,400,000
14/02/2018	19,400	0.40 ▲	2.06	19,000	19,450	19,300	8,660	168,004,000
13/02/2018	19,400	0.40 ▲	2.06	19,000	19,450	19,300	8,660	168,004,000
12/02/2018	19,000	0.00 ■■	0.00	19,000	19,000	18,950	3,620	68,780,000
09/02/2018	19,000	1.20 ▲	6.32	17,800	19,000	17,800	118,220	2,246,180,000
08/02/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	750	14,250,000
07/02/2018	19,000	-0.25 ▼	-1.32	19,250	19,000	18,200	7,660	145,540,000
06/02/2018	18,100	-1.15 ▼	-6.35	19,250	19,000	18,000	4,410	79,821,000
05/02/2018	19,250	-0.05 ▼	-0.26	19,300	19,400	19,250	6,670	128,397,500
02/02/2018	19,300	-0.30 ▼	-1.55	19,600	19,500	19,300	3,020	58,286,000
01/02/2018	19,600	-0.20 ▼	-1.02	19,800	20,000	19,300	7,570	148,372,000
31/01/2018	19,800	-0.40 ▼	-2.02	20,200	19,800	19,800	100	1,980,000
30/01/2018	20,200	0.00 ■■	0.00	20,200	20,200	20,200	2,100	42,420,000
29/01/2018	20,200	-1.15 ▼	-5.69	20,200	20,300	19,000	39,170	791,234,000
26/01/2018	20,200	-0.25 ▼	-1.24	20,450	20,950	19,100	58,280	1,177,256,000
25/01/2018	20,450	-0.55 ▼	-2.69	21,000	21,000	20,000	20,990	429,245,500
24/01/2018	18,000	-2.00 ▼	-11.11	20,000	21,400	20,200	19,790	356,220,000
22/01/2018	21,000	1.00 ▲	4.76	20,000	21,400	20,200	33,350	700,350,000
19/01/2018	20,000	-0.30 ▼	-1.50	20,300	20,000	19,300	5,320	106,400,000
18/01/2018	20,300	0.30 ▲	1.48	20,000	20,300	19,500	25,340	514,402,000
17/01/2018	20,000	0.95 ▲	4.75	20,000	20,950	20,000	3,250	65,000,000
16/01/2018	20,000	1.30 ▲	6.50	18,700	20,000	18,700	22,000	440,000,000
15/01/2018	18,700	-1.40 ▼	-7.49	20,100	20,000	18,700	57,560	1,076,372,000
14/01/2018	20,100	0.70 ▲	3.48	19,400	20,100	19,500	58,460	1,175,046,000
12/01/2018	20,100	0.70 ▲	3.48	19,400	20,100	19,500	58,460	1,175,046,000
11/01/2018	20,050	-0.65 ▼	-3.24	20,050	20,050	19,400	87,930	1,762,996,500
10/01/2018	20,050	-0.85 ▼	-4.24	20,900	20,600	19,600	35,580	713,379,000
09/01/2018	20,900	-0.60 ▼	-2.87	21,500	21,500	20,900	5,150	107,635,000
08/01/2018	21,500	0.00 ■■	0.00	21,500	21,500	20,500	30	645,000
05/01/2018	21,500	0.40 ▲	1.86	21,100	21,500	21,500	590	12,685,000
04/01/2018	21,000	0.10 ▲	0.48	21,000	21,100	21,000	14,650	307,650,000
03/01/2018	21,000	-0.25 ▼	-1.19	21,250	21,000	20,200	9,280	194,880,000
02/01/2018	21,250	-1.45 ▼	-6.82	22,700	21,250	21,250	10	212,500
30/12/2017	22,700	0.70 ▲	3.08	22,000	23,500	20,500	182,140	4,134,578,000
29/12/2017	22,700	0.70 ▲	3.08	22,000	23,500	20,500	182,140	4,134,578,000
28/12/2017	21,950	-0.05 ▼	-0.23	22,000	22,000	21,800	113,900	2,500,105,000
27/12/2017	22,000	0.05 ▲	0.23	21,950	22,000	21,950	115,380	2,538,360,000
26/12/2017	21,950	0.05 ▲	0.23	21,900	22,000	21,700	150,000	3,292,500,000
25/12/2017	21,900	-0.10 ▼	-0.46	22,000	22,000	20,500	14,510	317,769,000
24/12/2017	22,000	0.30 ▲	1.36	22,000	22,500	22,000	13,900	305,800,000
22/12/2017	22,000	0.30 ▲	1.36	22,000	22,500	22,000	13,900	305,800,000
21/12/2017	22,000	0.55 ▲	2.50	21,450	22,000	21,450	76,430	1,681,460,000
20/12/2017	21,450	0.75 ▲	3.50	20,700	21,500	20,500	33,150	711,067,500
19/12/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	12,000	246,000,000
18/12/2017	19,900	-0.10 ▼	-0.50	20,000	19,900	19,900	10	199,000
15/12/2017	19,500	0.10 ▲	0.51	19,400	19,500	19,450	4,500	87,750,000
14/12/2017	19,200	0.50 ▲	2.60	18,700	19,200	18,850	2,500	48,000,000
13/12/2017	18,850	0.15 ▲	0.80	18,700	18,850	18,850	2,490	46,936,500
12/12/2017	18,750	-0.50 ▼	-2.67	19,250	19,000	18,700	17,370	325,687,500
11/12/2017	19,000	-0.20 ▼	-1.05	19,200	19,000	19,000	1,710	32,490,000
10/12/2017	19,200	-0.20 ▼	-1.04	19,400	19,250	19,000	7,170	137,664,000
08/12/2017	19,400	0.15 ▲	0.77	19,250	19,450	19,200	1,530	29,682,000
07/12/2017	19,400	-0.05 ▼	-0.26	19,250	19,450	19,200	780	15,132,000
05/12/2017	18,150	-0.50 ▼	-2.68	18,700	19,100	18,150	42,480	771,012,000
04/12/2017	18,650	0.05 ▲	0.27	18,600	18,850	18,600	15,700	292,805,000
01/12/2017	18,600	0.10 ▲	0.54	18,500	18,900	18,450	11,600	215,760,000
30/11/2017	18,500	0.40 ▲	2.21	19,000	19,000	18,000	60,420	1,117,770,000
29/11/2017	18,100	0.20 ▲	1.12	17,900	18,600	17,900	8,320	150,592,000
28/11/2017	17,900	-0.95 ▼	-5.04	18,900	18,900	17,900	19,710	352,809,000
27/11/2017	18,850	0.85 ▲	4.72	19,000	19,000	18,100	890	16,776,500
24/11/2017	18,000	-0.45 ▼	-2.44	18,500	18,500	18,000	19,790	356,220,000
23/11/2017	18,450	-0.05 ▼	-0.27	18,500	18,500	18,100	92,300	1,702,935,000
22/11/2017	18,500	0.20 ▲	1.09	18,300	18,500	18,300	1,520	28,120,000
21/11/2017	18,300	-0.05 ▼	-0.27	18,350	18,350	18,200	35,030	641,049,000
20/11/2017	18,350	0.00 ■■	0.00	18,400	18,500	18,300	31,870	584,814,500
17/11/2017	18,350	-0.05 ▼	-0.27	18,400	18,400	18,300	39,280	720,788,000
16/11/2017	18,400	0.00 ■■	0.00	18,400	18,550	18,300	46,140	848,976,000
15/11/2017	18,400	0.00 ■■	0.00	18,350	18,400	18,200	41,660	766,544,000
14/11/2017	18,400	-0.05 ▼	-0.27	18,400	18,550	18,300	54,730	1,007,032,000
13/11/2017	18,450	0.00 ■■	0.00	18,200	18,450	17,800	35,190	649,255,500
10/11/2017	18,450	-0.05 ▼	-0.27	18,850	18,850	18,350	25,630	472,873,500
09/11/2017	18,500	-0.50 ▼	-2.63	19,000	19,000	18,400	33,500	619,750,000
08/11/2017	19,000	0.45 ▲	2.43	18,550	19,000	18,350	83,030	1,577,570,000
07/11/2017	18,550	0.00 ■■	0.00	18,550	18,550	18,550	0	0
06/11/2017	18,550	0.50 ▲	2.77	18,250	18,600	17,150	59,420	1,102,241,000
03/11/2017	18,050	-0.45 ▼	-2.43	18,400	18,400	18,000	15,460	279,053,000
02/11/2017	18,500	0.00 ■■	0.00	18,600	18,600	18,400	1,310	24,235,000
01/11/2017	18,500	-1.00 ▼	-5.13	18,500	18,500	18,500	3,990	73,815,000
31/10/2017	19,500	0.00 ■■	0.00	18,600	19,500	18,500	510	9,945,000
30/10/2017	19,500	0.40 ▲	2.09	19,500	19,500	19,500	20	390,000
27/10/2017	19,100	-0.90 ▼	-4.50	19,900	19,900	19,100	35,070	669,837,000
26/10/2017	20,000	0.00 ■■	0.00	19,900	20,000	19,500	31,320	626,400,000
25/10/2017	20,000	0.00 ■■	0.00	19,950	20,000	19,900	23,210	464,200,000
24/10/2017	20,000	-0.20 ▼	-0.99	19,950	20,000	19,850	30,690	613,800,000
23/10/2017	20,200	0.00 ■■	0.00	20,000	20,200	19,850	37,220	751,844,000
20/10/2017	20,200	-0.10 ▼	-0.49	20,050	20,200	20,000	5,010	101,202,000
19/10/2017	20,300	0.00 ■■	0.00	20,000	20,300	20,000	2,670	54,201,000
18/10/2017	20,300	-0.05 ▼	-0.25	20,350	20,350	19,800	17,410	353,423,000
17/10/2017	20,350	0.00 ■■	0.00	20,350	20,350	20,000	45,200	919,820,000
16/10/2017	20,350	-0.10 ▼	-0.49	20,400	20,450	20,300	34,400	700,040,000
13/10/2017	20,450	0.05 ▲	0.25	20,400	20,450	20,300	17,730	362,578,500
12/10/2017	20,400	-0.05 ▼	-0.24	20,400	20,450	20,300	19,780	403,512,000
11/10/2017	20,450	-0.05 ▼	-0.24	20,400	20,500	20,400	12,610	257,874,500
10/10/2017	20,500	0.00 ■■	0.00	20,200	20,500	20,000	51,980	1,065,590,000
09/10/2017	20,500	0.00 ■■	0.00	20,100	20,500	19,700	38,330	785,765,000
06/10/2017	20,500	0.00 ■■	0.00	20,600	20,600	20,100	12,050	247,025,000
05/10/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
04/10/2017	20,500	0.10 ▲	0.49	20,400	20,500	20,400	5,700	116,850,000
03/10/2017	20,400	0.00 ■■	0.00	20,350	20,400	20,100	4,360	88,944,000
02/10/2017	20,400	-0.25 ▼	-1.21	20,600	20,600	20,400	4,540	92,616,000
29/09/2017	20,650	-0.05 ▼	-0.24	20,700	20,700	20,500	12,270	253,375,500
28/09/2017	20,700	0.15 ▲	0.73	20,000	20,700	20,000	65,170	1,349,019,000
27/09/2017	20,550	0.00 ■■	0.00	20,550	20,550	20,000	46,280	951,054,000
26/09/2017	20,550	0.20 ▲	0.98	19,600	20,550	19,500	42,500	873,375,000
25/09/2017	20,350	-0.15 ▼	-0.73	19,900	20,350	19,800	10,010	203,703,500
22/09/2017	20,500	0.50 ▲	2.50	19,600	20,500	19,600	20,090	411,845,000
21/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	5,000	100,000,000
20/09/2017	20,000	0.00 ■■	0.00	19,600	20,000	19,600	11,910	238,200,000
19/09/2017	20,000	-0.10 ▼	-0.50	20,000	20,000	19,800	5,110	102,200,000
18/09/2017	20,100	-0.40 ▼	-1.95	20,100	20,200	20,100	12,800	257,280,000
15/09/2017	20,500	0.00 ■■	0.00	20,500	20,500	20,500	0	0
14/09/2017	20,500	0.10 ▲	0.49	20,000	20,500	20,000	540	11,070,000
13/09/2017	20,400	0.10 ▲	0.49	20,400	20,400	20,100	9,640	196,656,000
12/09/2017	20,300	-0.20 ▼	-0.98	20,200	20,300	20,100	11,680	237,104,000
11/09/2017	20,500	0.00 ■■	0.00	20,000	20,500	20,000	6,760	138,580,000
08/09/2017	20,500	0.00 ■■	0.00	20,500	20,700	20,000	63,510	1,301,955,000
07/09/2017	20,500	-0.05 ▼	-0.24	20,550	20,550	20,500	8,820	180,810,000
06/09/2017	20,550	0.00 ■■	0.00	20,550	20,550	20,400	27,130	557,521,500
05/09/2017	20,550	0.05 ▲	0.24	20,500	20,600	19,800	33,790	694,384,500
01/09/2017	20,500	0.60 ▲	3.02	19,500	20,500	19,500	62,070	1,272,435,000
31/08/2017	19,900	-0.30 ▼	-1.49	19,900	19,900	19,300	1,880	37,412,000
30/08/2017	20,200	0.80 ▲	4.12	19,900	20,700	19,300	12,270	247,854,000
29/08/2017	19,400	-0.40 ▼	-2.02	19,700	19,900	19,200	9,740	188,956,000
28/08/2017	19,800	-0.20 ▼	-1.00	20,500	20,500	19,800	590	11,682,000
25/08/2017	20,000	0.20 ▲	1.01	20,200	20,200	19,900	17,820	356,400,000
24/08/2017	19,800	-0.90 ▼	-4.35	19,800	20,200	19,800	1,120	22,176,000
23/08/2017	20,700	1.10 ▲	5.61	19,600	20,700	19,300	28,300	585,810,000
22/08/2017	19,600	-0.20 ▼	-1.01	19,800	19,800	19,600	20,520	402,192,000
21/08/2017	19,800	0.00 ■■	0.00	20,000	20,000	19,800	6,180	122,364,000
18/08/2017	19,800	-0.30 ▼	-1.49	19,800	19,900	19,800	84,400	1,671,120,000
17/08/2017	20,100	-0.10 ▼	-0.50	19,900	20,100	19,900	1,090	21,909,000
16/08/2017	20,200	-0.30 ▼	-1.46	20,000	20,200	20,000	8,020	162,004,000
15/08/2017	20,500	-0.10 ▼	-0.49	20,400	20,500	20,000	5,990	122,795,000
14/08/2017	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
11/08/2017	20,600	0.50 ▲	2.49	20,200	21,500	20,000	12,350	254,410,000
10/08/2017	20,100	-0.25 ▼	-1.23	20,100	20,100	20,000	4,170	83,817,000
09/08/2017	20,350	0.00 ■■	0.00	20,000	20,350	20,000	6,100	124,135,000
08/08/2017	20,350	0.00 ■■	0.00	20,200	20,350	20,200	15,370	312,779,500
07/08/2017	20,350	0.05 ▲	0.25	20,450	20,450	20,300	17,510	356,328,500
04/08/2017	20,300	0.20 ▲	1.00	20,300	20,300	20,100	14,370	291,711,000
03/08/2017	20,100	-0.50 ▼	-2.43	20,600	20,600	20,100	9,000	180,900,000
02/08/2017	20,600	0.20 ▲	0.98	20,200	20,600	20,000	46,510	958,106,000
01/08/2017	20,400	0.20 ▲	0.99	20,200	20,500	20,200	13,830	282,132,000
31/07/2017	20,200	-0.30 ▼	-1.46	20,600	20,600	20,000	10,700	216,140,000
28/07/2017	20,500	0.10 ▲	0.49	20,800	20,900	20,500	6,740	138,170,000
27/07/2017	20,400	-0.30 ▼	-1.45	20,900	20,900	20,400	6,220	126,888,000
26/07/2017	20,700	0.00 ■■	0.00	20,700	20,700	20,100	4,520	93,564,000
25/07/2017	20,700	0.30 ▲	1.47	20,800	20,900	20,600	13,580	281,106,000
24/07/2017	20,400	-0.40 ▼	-1.92	20,900	20,900	20,400	9,860	201,144,000
21/07/2017	20,800	0.20 ▲	0.97	21,000	21,000	20,650	7,940	165,152,000
20/07/2017	20,600	-0.15 ▼	-0.72	20,500	20,700	20,500	9,500	195,700,000
19/07/2017	20,750	0.25 ▲	1.22	20,500	20,750	20,300	110,650	2,295,987,500
18/07/2017	20,500	0.00 ■■	0.00	20,300	20,700	20,300	11,290	231,445,000
17/07/2017	20,500	-0.50 ▼	-2.38	20,850	20,850	20,100	88,550	1,815,275,000
14/07/2017	21,000	0.30 ▲	1.45	20,900	21,000	20,700	16,380	343,980,000
13/07/2017	20,700	-0.20 ▼	-0.96	20,900	20,900	20,700	14,030	290,421,000
12/07/2017	20,900	0.30 ▲	1.46	21,400	21,400	20,850	31,560	659,604,000
11/07/2017	20,600	-0.30 ▼	-1.44	20,900	20,900	20,600	25,970	534,982,000
10/07/2017	20,900	-0.10 ▼	-0.48	20,900	21,000	20,500	28,630	598,367,000
07/07/2017	21,000	-0.20 ▼	-0.94	21,200	21,200	21,000	6,020	126,420,000
06/07/2017	21,200	0.15 ▲	0.71	20,900	21,200	20,800	79,490	1,685,188,000
05/07/2017	21,050	0.15 ▲	0.72	20,900	21,100	20,800	16,250	342,062,500
04/07/2017	20,900	0.20 ▲	0.97	20,500	21,100	20,400	62,030	1,296,427,000
03/07/2017	20,700	0.20 ▲	0.98	20,500	20,800	20,300	19,200	397,440,000
30/06/2017	20,500	0.40 ▲	1.99	20,000	20,700	20,000	16,950	347,475,000
29/06/2017	20,100	-0.30 ▼	-1.47	20,850	20,900	20,000	75,510	1,517,751,000
28/06/2017	20,400	0.00 ■■	0.00	20,400	21,000	20,300	62,340	1,271,736,000
27/06/2017	20,400	-0.75 ▼	-3.55	21,000	21,000	20,400	87,600	1,787,040,000
26/06/2017	21,150	0.10 ▲	0.48	21,200	21,200	20,800	30,940	654,381,000
23/06/2017	21,050	-0.35 ▼	-1.64	21,150	21,200	21,000	58,100	1,223,005,000
22/06/2017	21,400	0.20 ▲	0.94	21,100	21,400	21,000	44,820	959,148,000
21/06/2017	21,200	0.00 ■■	0.00	21,100	21,400	21,100	54,680	1,159,216,000
20/06/2017	21,200	0.00 ■■	0.00	21,200	21,400	20,450	92,930	1,970,116,000
19/06/2017	21,200	-0.20 ▼	-0.93	21,400	21,600	21,200	25,430	539,116,000
16/06/2017	21,400	-0.50 ▼	-2.28	21,900	21,900	21,200	70,820	1,515,548,000
15/06/2017	21,900	-0.30 ▼	-1.35	21,800	22,000	21,800	17,790	389,601,000
14/06/2017	22,200	-0.40 ▼	-1.77	22,800	22,800	22,000	52,800	1,172,160,000
13/06/2017	22,600	1.10 ▲	5.12	21,600	22,700	21,600	125,620	2,839,012,000
12/06/2017	21,500	-0.10 ▼	-0.46	22,000	22,000	21,500	23,630	508,045,000
09/06/2017	21,600	-0.10 ▼	-0.46	21,700	21,700	21,550	13,620	294,192,000
08/06/2017	21,700	0.05 ▲	0.23	21,550	21,700	21,550	46,340	1,005,578,000
07/06/2017	21,650	0.05 ▲	0.23	21,500	21,750	21,500	27,620	597,973,000
06/06/2017	21,600	0.05 ▲	0.23	21,600	21,600	21,400	31,900	689,040,000
05/06/2017	21,550	-0.15 ▼	-0.69	21,650	21,650	21,500	40,840	880,102,000
02/06/2017	21,700	-0.20 ▼	-0.91	21,900	21,900	21,600	22,700	492,590,000
01/06/2017	21,900	0.50 ▲	2.34	21,400	21,900	21,400	58,620	1,283,778,000
31/05/2017	21,400	0.05 ▲	0.23	21,300	21,900	21,300	55,850	1,195,190,000
30/05/2017	21,350	0.35 ▲	1.67	20,900	21,400	20,900	23,590	503,646,500
29/05/2017	21,000	-0.80 ▼	-3.67	21,800	21,800	21,000	108,990	2,288,790,000
26/05/2017	21,800	-0.25 ▼	-1.13	22,050	22,700	21,800	41,260	899,468,000
25/05/2017	22,050	-0.15 ▼	-0.68	22,200	22,250	22,000	72,990	1,609,429,500
24/05/2017	22,200	0.20 ▲	0.91	22,000	22,400	22,000	44,790	994,338,000
23/05/2017	22,000	-0.35 ▼	-1.57	22,400	22,700	22,000	58,600	1,289,200,000
22/05/2017	22,350	-0.20 ▼	-0.89	22,550	22,900	22,350	33,140	740,679,000
19/05/2017	22,550	0.00 ■■	0.00	22,550	22,550	22,350	80,270	1,810,088,500
18/05/2017	22,550	-0.05 ▼	-0.22	22,850	22,850	22,300	53,080	1,196,954,000
17/05/2017	22,600	0.00 ■■	0.00	22,850	22,850	22,550	25,860	584,436,000
16/05/2017	22,600	-0.50 ▼	-2.16	23,200	23,200	22,600	70,210	1,586,746,000
15/05/2017	23,100	-0.10 ▼	-0.43	23,300	23,300	22,600	73,930	1,707,783,000
09/05/2017	23,400	-0.30 ▼	-1.27	23,500	23,600	23,100	78,330	1,832,922,000
08/05/2017	23,700	0.10 ▲	0.42	24,000	24,350	23,600	181,330	4,297,521,000
05/05/2017	23,600	0.40 ▲	1.72	23,200	24,000	23,050	65,500	1,545,800,000
04/05/2017	23,200	0.20 ▲	0.87	23,050	23,500	22,900	58,850	1,365,320,000
03/05/2017	23,000	-0.45 ▼	-1.92	23,400	23,500	22,950	103,760	2,386,480,000
28/04/2017	23,450	-0.30 ▼	-1.26	23,700	23,700	23,400	30,870	723,901,500
27/04/2017	23,750	-0.70 ▼	-2.86	24,450	24,450	23,750	75,810	1,800,487,500
26/04/2017	24,450	1.20 ▲	5.16	23,300	24,500	23,000	183,980	4,498,311,000
25/04/2017	23,250	0.00 ■■	0.00	22,900	23,400	22,900	47,760	1,110,420,000
24/04/2017	23,250	0.25 ▲	1.09	23,000	23,400	22,900	64,150	1,491,487,500
21/04/2017	23,000	-0.10 ▼	-0.43	23,000	23,000	22,900	44,240	1,017,520,000
20/04/2017	23,100	-0.30 ▼	-1.28	23,400	23,600	23,100	25,500	589,050,000
19/04/2017	23,400	0.10 ▲	0.43	23,600	23,700	23,300	83,010	1,942,434,000
18/04/2017	23,300	0.40 ▲	1.75	23,000	23,500	22,900	86,820	2,022,906,000
17/04/2017	22,900	-0.30 ▼	-1.29	23,200	23,500	22,800	72,150	1,652,235,000
14/04/2017	23,200	-0.20 ▼	-0.85	23,400	23,400	22,800	43,470	1,008,504,000
13/04/2017	23,400	0.20 ▲	0.86	23,200	23,500	22,900	169,000	3,954,600,000
12/04/2017	23,200	-0.90 ▼	-3.73	22,450	24,100	22,450	164,740	3,821,968,000
11/04/2017	24,100	0.20 ▲	0.84	23,900	24,100	23,800	98,740	2,379,634,000
10/04/2017	23,900	-0.10 ▼	-0.42	23,900	24,000	23,550	70,870	1,693,793,000
07/04/2017	24,000	0.20 ▲	0.84	23,550	24,200	23,550	50,900	1,221,600,000
05/04/2017	23,800	0.20 ▲	0.85	23,500	23,850	23,500	80,280	1,910,664,000
04/04/2017	23,600	-0.10 ▼	-0.42	23,300	23,600	23,100	111,690	2,635,884,000
03/04/2017	23,700	-0.40 ▼	-1.66	24,000	24,150	23,400	172,200	4,081,140,000
31/03/2017	24,100	-0.75 ▼	-3.02	24,850	24,850	24,000	172,790	4,164,239,000
30/03/2017	24,850	0.50 ▲	2.05	24,900	25,300	24,350	476,400	11,838,540,000
29/03/2017	24,350	1.55 ▲	6.80	22,800	24,350	22,800	456,370	11,112,609,500
28/03/2017	22,800	-0.20 ▼	-0.87	23,100	23,150	22,800	263,580	6,009,624,000
27/03/2017	23,000	-0.20 ▼	-0.86	23,200	23,500	22,900	66,400	1,527,200,000
24/03/2017	23,200	0.40 ▲	1.75	22,800	23,300	22,700	97,260	2,256,432,000
23/03/2017	22,800	0.00 ■■	0.00	22,800	22,900	22,600	86,020	1,961,256,000
22/03/2017	22,800	0.55 ▲	2.47	22,250	23,400	22,100	207,210	4,724,388,000
21/03/2017	22,250	0.05 ▲	0.23	22,200	22,450	22,200	46,280	1,029,730,000
20/03/2017	22,200	0.00 ■■	0.00	22,000	22,500	22,000	61,650	1,368,630,000
17/03/2017	22,200	-0.15 ▼	-0.67	22,500	22,500	21,900	77,070	1,710,954,000
16/03/2017	22,350	-0.05 ▼	-0.22	22,050	22,650	22,050	51,350	1,147,672,500
15/03/2017	22,400	0.20 ▲	0.90	22,100	22,700	22,000	69,060	1,546,944,000
14/03/2017	22,200	0.00 ■■	0.00	22,300	22,300	22,000	73,450	1,630,590,000
13/03/2017	22,200	-0.55 ▼	-2.42	23,200	23,200	21,500	37,460	831,612,000
10/03/2017	22,750	0.15 ▲	0.66	22,550	23,000	22,500	22,100	502,775,000
09/03/2017	22,600	-0.60 ▼	-2.59	22,700	23,100	22,500	110,310	2,493,006,000
08/03/2017	23,200	-0.25 ▼	-1.07	23,000	23,200	22,700	53,570	1,242,824,000
07/03/2017	23,450	-0.05 ▼	-0.21	23,500	23,500	23,200	40,030	938,703,500
06/03/2017	23,500	0.15 ▲	0.64	23,150	23,800	23,100	168,240	3,953,640,000
03/03/2017	23,350	0.85 ▲	3.78	22,450	23,450	22,300	31,430	733,890,500
02/03/2017	22,500	0.05 ▲	0.22	22,800	22,800	22,300	16,840	378,900,000
01/03/2017	22,450	0.05 ▲	0.22	22,200	22,500	22,000	124,730	2,800,188,500
28/02/2017	22,400	-0.50 ▼	-2.18	22,800	23,000	22,400	121,460	2,720,704,000
27/02/2017	22,900	-0.25 ▼	-1.08	22,600	23,200	22,400	52,300	1,197,670,000
24/02/2017	23,150	-0.35 ▼	-1.49	23,000	23,800	22,800	44,210	1,023,461,500
23/02/2017	23,500	-0.50 ▼	-2.08	24,000	24,000	23,200	27,240	640,140,000
22/02/2017	24,000	0.50 ▲	2.13	23,500	24,400	23,500	135,590	3,254,160,000
21/02/2017	23,500	-0.50 ▼	-2.08	24,500	24,500	23,200	83,200	1,955,200,000
20/02/2017	24,000	0.50 ▲	2.13	24,000	25,000	23,600	155,980	3,743,520,000
17/02/2017	23,500	1.50 ▲	6.82	22,200	23,500	22,000	401,010	9,423,735,000
16/02/2017	22,000	0.90 ▲	4.27	21,200	22,300	21,100	135,310	2,976,820,000
15/02/2017	21,100	-0.10 ▼	-0.47	21,200	21,200	21,000	44,890	947,179,000
14/02/2017	21,200	-0.25 ▼	-1.17	21,200	21,400	21,100	19,520	413,824,000
13/02/2017	21,450	-0.05 ▼	-0.23	21,200	21,500	21,000	26,340	564,993,000
10/02/2017	21,500	0.40 ▲	1.90	21,200	21,500	20,800	31,040	667,360,000
09/02/2017	21,100	-0.20 ▼	-0.94	21,100	21,200	21,100	18,450	389,295,000
08/02/2017	21,300	-0.20 ▼	-0.93	21,500	21,500	21,000	30,560	650,928,000
07/02/2017	21,500	-0.10 ▼	-0.46	21,600	21,600	21,200	46,000	989,000,000
06/02/2017	21,600	-0.25 ▼	-1.14	22,000	22,000	21,600	6,930	149,688,000
03/02/2017	21,850	0.05 ▲	0.23	21,700	21,850	21,700	36,280	792,718,000
02/02/2017	21,800	0.00 ■■	0.00	21,650	21,800	21,500	23,140	504,452,000
25/01/2017	21,800	0.45 ▲	2.11	21,100	21,800	21,100	20,990	457,582,000
24/01/2017	21,350	0.35 ▲	1.67	21,450	21,450	21,000	10,020	213,927,000
23/01/2017	21,000	-0.65 ▼	-3.00	22,100	23,000	21,000	23,020	483,420,000
20/01/2017	21,650	0.75 ▲	3.59	20,900	21,800	20,900	104,900	2,271,085,000
19/01/2017	20,900	0.00 ■■	0.00	20,550	20,900	20,550	11,230	234,707,000
18/01/2017	20,900	-0.10 ▼	-0.48	21,000	21,000	20,800	13,840	289,256,000
17/01/2017	21,000	0.10 ▲	0.48	20,600	21,350	20,600	40,990	860,790,000
16/01/2017	20,900	-0.40 ▼	-1.88	20,700	20,900	20,700	2,020	42,218,000
13/01/2017	21,300	0.70 ▲	3.40	20,600	21,400	20,600	21,370	455,181,000
12/01/2017	20,600	-1.00 ▼	-4.63	21,500	21,600	20,600	51,420	1,059,252,000
11/01/2017	21,600	0.00 ■■	0.00	21,100	21,600	21,100	12,760	275,616,000
10/01/2017	21,600	-0.10 ▼	-0.46	21,600	21,650	20,500	30,540	659,664,000
09/01/2017	21,700	0.00 ■■	0.00	21,700	21,700	20,600	6,290	136,493,000
06/01/2017	21,700	-0.10 ▼	-0.46	21,800	21,800	20,800	43,060	934,402,000
05/01/2017	21,800	-0.10 ▼	-0.46	20,600	21,800	20,400	24,720	538,896,000
04/01/2017	21,900	-0.10 ▼	-0.45	22,000	22,000	21,550	56,930	1,246,767,000
03/01/2017	22,000	1.10 ▲	5.26	22,200	22,200	22,000	30	660,000
30/12/2016	21,900	0.00 ■■	0.00	21,900	21,900	21,900	500	10,950,000
29/12/2016	21,900	-0.10 ▼	-0.45	22,100	22,100	21,500	31,250	684,375,000
28/12/2016	22,000	0.00 ■■	0.00	22,800	22,800	21,900	71,410	1,571,020,000
27/12/2016	22,000	-0.10 ▼	-0.45	22,100	22,400	22,000	44,050	969,100,000
26/12/2016	22,100	-0.10 ▼	-0.45	22,850	22,850	22,100	39,370	870,077,000
23/12/2016	22,200	0.50 ▲	2.30	22,000	22,500	21,800	39,900	885,780,000
22/12/2016	21,700	-0.30 ▼	-1.36	21,600	22,000	21,600	16,830	365,211,000
21/12/2016	22,000	0.00 ■■	0.00	22,000	22,000	21,600	26,240	577,280,000
20/12/2016	22,000	-0.20 ▼	-0.90	21,800	22,400	21,700	48,940	1,076,680,000
19/12/2016	22,200	0.25 ▲	1.14	21,950	22,200	21,500	22,710	504,162,000
16/12/2016	21,950	0.25 ▲	1.15	21,400	21,950	21,300	54,640	1,199,348,000
15/12/2016	21,700	0.30 ▲	1.40	21,500	21,700	21,300	21,900	475,230,000
14/12/2016	21,400	0.10 ▲	0.47	21,200	21,400	21,100	70,200	1,502,280,000
13/12/2016	21,300	0.00 ■■	0.00	21,300	21,400	21,000	114,980	2,449,074,000
12/12/2016	21,300	0.00 ■■	0.00	21,300	21,500	21,200	86,670	1,846,071,000
09/12/2016	21,300	-0.15 ▼	-0.70	21,500	21,600	21,300	31,100	662,430,000
08/12/2016	21,450	0.05 ▲	0.23	21,800	21,800	21,200	27,710	594,379,500
07/12/2016	21,400	0.00 ■■	0.00	21,800	21,800	21,300	58,370	1,249,118,000
06/12/2016	21,400	-0.60 ▼	-2.73	22,000	22,000	21,300	35,850	767,190,000
05/12/2016	22,000	0.70 ▲	3.29	21,300	22,000	21,300	80,040	1,760,880,000
02/12/2016	21,300	-0.65 ▼	-2.96	21,900	22,000	21,300	11,220	238,986,000
01/12/2016	21,950	-0.05 ▼	-0.23	21,500	22,000	21,300	19,100	419,245,000
30/11/2016	22,000	0.00 ■■	0.00	21,300	22,400	21,300	30,850	678,700,000
29/11/2016	22,000	0.50 ▲	2.33	21,500	22,500	21,400	13,420	295,240,000
28/11/2016	21,500	-1.40 ▼	-6.11	22,900	23,000	21,500	89,700	1,928,550,000
25/11/2016	22,900	-0.10 ▼	-0.43	23,000	23,000	22,000	70,140	1,606,206,000
24/11/2016	23,000	0.20 ▲	0.88	22,800	23,300	22,000	58,430	1,343,890,000
23/11/2016	22,800	0.60 ▲	2.70	22,700	22,900	22,000	72,400	1,650,720,000
22/11/2016	22,200	0.40 ▲	1.83	22,100	22,300	21,800	118,420	2,628,924,000
21/11/2016	21,800	-0.60 ▼	-2.68	21,600	22,300	21,600	29,680	647,024,000
18/11/2016	22,400	-0.30 ▼	-1.32	22,600	22,600	21,600	92,920	2,081,408,000
17/11/2016	22,700	0.10 ▲	0.44	22,600	22,800	22,200	74,240	1,685,248,000
16/11/2016	22,600	-0.50 ▼	-2.16	23,000	23,500	22,300	158,060	3,572,156,000
15/11/2016	23,100	0.50 ▲	2.21	22,600	23,400	22,600	94,330	2,179,023,000
14/11/2016	22,600	0.70 ▲	3.20	22,500	22,600	21,700	105,570	2,385,882,000
11/11/2016	21,900	0.10 ▲	0.46	22,100	22,100	21,600	30,010	657,219,000
10/11/2016	21,800	0.60 ▲	2.83	21,200	22,000	21,200	111,730	2,435,714,000
09/11/2016	21,200	0.40 ▲	1.92	20,900	21,200	20,850	100,620	2,133,144,000
08/11/2016	20,800	-0.40 ▼	-1.89	21,300	21,300	20,800	59,070	1,228,656,000
07/11/2016	21,200	0.50 ▲	2.42	20,500	21,200	20,500	53,060	1,124,872,000
04/11/2016	20,700	-0.60 ▼	-2.82	20,850	21,300	20,700	72,120	1,492,884,000
03/11/2016	21,300	0.55 ▲	2.65	21,500	21,500	20,750	36,240	771,912,000
02/11/2016	20,750	0.35 ▲	1.72	20,450	21,700	20,400	288,780	5,992,185,000
01/11/2016	20,400	-0.40 ▼	-1.92	20,750	21,600	20,400	234,950	4,792,980,000
31/10/2016	20,800	0.40 ▲	1.96	20,500	21,200	20,500	165,010	3,432,208,000
28/10/2016	20,400	0.15 ▲	0.74	20,300	20,800	20,250	40,910	834,564,000
27/10/2016	20,250	0.05 ▲	0.25	20,400	20,800	20,200	39,980	809,595,000
26/10/2016	20,200	-0.40 ▼	-1.94	20,600	21,900	20,200	43,510	878,902,000
25/10/2016	20,600	-0.10 ▼	-0.48	20,700	20,700	20,200	37,640	775,384,000
24/10/2016	20,700	0.00 ■■	0.00	20,100	20,700	20,100	17,800	368,460,000
21/10/2016	20,700	-0.20 ▼	-0.96	20,800	21,000	20,200	45,950	951,165,000
20/10/2016	20,900	-0.10 ▼	-0.48	20,800	21,000	20,200	151,000	3,155,900,000
19/10/2016	21,000	0.50 ▲	2.44	20,550	21,200	20,300	125,390	2,633,190,000
18/10/2016	20,500	-0.20 ▼	-0.97	21,400	21,400	20,500	24,460	501,430,000
17/10/2016	20,700	-1.00 ▼	-4.61	21,700	21,700	20,700	66,870	1,384,209,000
14/10/2016	21,700	0.00 ■■	0.00	21,600	22,000	21,500	24,980	542,066,000
13/10/2016	21,700	0.35 ▲	1.64	21,300	21,700	21,200	33,900	735,630,000
12/10/2016	21,350	-0.15 ▼	-0.70	20,450	21,600	20,450	32,790	700,066,500
11/10/2016	21,500	-0.20 ▼	-0.92	21,500	21,500	20,550	77,610	1,668,615,000
10/10/2016	21,700	-0.30 ▼	-1.36	21,600	21,900	21,000	81,750	1,773,975,000
07/10/2016	22,000	0.00 ■■	0.00	21,600	22,300	21,500	77,470	1,704,340,000
06/10/2016	22,000	0.60 ▲	2.80	22,000	22,200	21,600	148,530	3,267,660,000
05/10/2016	21,400	-0.90 ▼	-4.04	22,500	22,500	21,400	70,680	1,512,552,000
04/10/2016	22,300	-0.30 ▼	-1.33	22,900	22,900	22,300	114,840	2,560,932,000
03/10/2016	22,600	0.00 ■■	0.00	22,900	22,900	22,000	91,960	2,078,296,000
30/09/2016	22,600	0.40 ▲	1.80	22,200	22,650	21,700	157,500	3,559,500,000
29/09/2016	22,200	-0.40 ▼	-1.77	22,900	22,900	22,000	96,930	2,151,846,000
28/09/2016	22,600	-0.20 ▼	-0.88	22,450	23,000	22,350	103,660	2,342,716,000
27/09/2016	22,800	0.00 ■■	0.00	22,150	23,100	22,150	145,750	3,323,100,000
26/09/2016	22,800	0.10 ▲	0.44	22,700	23,300	22,500	47,820	1,090,296,000
23/09/2016	22,700	0.10 ▲	0.44	22,600	23,400	22,550	58,480	1,327,496,000
22/09/2016	22,600	0.20 ▲	0.89	22,400	23,400	22,400	189,540	4,283,604,000
21/09/2016	22,400	1.30 ▲	6.16	21,200	22,550	21,200	275,610	6,173,664,000
20/09/2016	21,100	0.40 ▲	1.93	20,700	21,300	20,500	135,860	2,866,646,000
19/09/2016	20,700	0.10 ▲	0.49	20,600	21,000	20,500	70,750	1,464,525,000
16/09/2016	20,600	0.60 ▲	3.00	20,000	20,600	20,000	30,030	618,618,000
15/09/2016	20,000	-0.90 ▼	-4.31	20,900	20,900	20,000	84,040	1,680,800,000
14/09/2016	20,900	0.10 ▲	0.48	20,750	21,800	20,400	158,250	3,307,425,000
13/09/2016	20,800	-0.10 ▼	-0.48	20,900	20,900	20,500	11,430	237,744,000
12/09/2016	20,900	-0.10 ▼	-0.48	21,000	21,000	20,300	39,910	834,119,000
09/09/2016	21,000	-0.20 ▼	-0.94	21,200	21,500	20,600	70,810	1,487,010,000
08/09/2016	21,200	0.50 ▲	2.42	20,100	21,500	20,100	90,470	1,917,964,000
07/09/2016	20,700	0.00 ■■	0.00	20,700	21,000	20,100	40,580	840,006,000
06/09/2016	20,700	0.20 ▲	0.98	20,400	21,800	20,400	122,190	2,529,333,000
05/09/2016	20,500	0.80 ▲	4.06	19,700	20,600	19,500	197,930	4,057,565,000
01/09/2016	19,700	0.20 ▲	1.03	18,900	19,800	18,900	66,800	1,315,960,000
31/08/2016	19,500	0.60 ▲	3.17	18,800	19,500	18,500	143,170	2,791,815,000
30/08/2016	18,900	-0.20 ▼	-1.05	18,600	19,300	18,600	89,620	1,693,818,000
29/08/2016	19,100	-0.40 ▼	-2.05	19,600	19,900	19,000	127,620	2,437,542,000
26/08/2016	19,500	0.60 ▲	3.17	18,900	19,700	18,900	156,910	3,059,745,000
25/08/2016	18,900	0.20 ▲	1.07	18,800	18,900	18,600	25,620	484,218,000
24/08/2016	18,700	-0.30 ▼	-1.58	18,800	19,000	18,500	23,790	444,873,000
23/08/2016	19,000	0.00 ■■	0.00	19,000	19,000	18,700	106,040	2,014,760,000
22/08/2016	19,000	0.10 ▲	0.53	18,900	19,000	18,500	104,400	1,983,600,000
19/08/2016	18,900	0.00 ■■	0.00	18,900	19,100	18,500	39,640	749,196,000
18/08/2016	18,900	0.00 ■■	0.00	18,700	19,200	18,700	78,370	1,481,193,000
17/08/2016	18,900	0.10 ▲	0.53	18,800	19,100	18,100	69,520	1,313,928,000
16/08/2016	18,800	0.60 ▲	3.30	18,200	19,000	18,200	108,290	2,035,852,000
15/08/2016	18,200	0.10 ▲	0.55	18,000	19,000	17,800	59,150	1,076,530,000
12/08/2016	18,100	-1.00 ▼	-5.24	19,000	19,100	18,000	129,020	2,335,262,000
11/08/2016	19,100	0.20 ▲	1.06	19,300	19,300	18,900	28,880	551,608,000
10/08/2016	18,900	-0.50 ▼	-2.58	19,400	19,400	18,900	140,790	2,660,931,000
09/08/2016	19,400	0.00 ■■	0.00	18,900	19,400	18,900	53,220	1,032,468,000
08/08/2016	19,400	-0.10 ▼	-0.51	19,500	19,700	19,000	112,500	2,182,500,000
05/08/2016	19,500	-0.10 ▼	-0.51	19,600	19,800	19,000	70,950	1,383,525,000
04/08/2016	19,600	0.10 ▲	0.51	19,800	19,800	19,000	126,610	2,481,556,000
03/08/2016	19,500	0.00 ■■	0.00	19,500	19,500	19,100	203,220	3,962,790,000
02/08/2016	19,500	-0.40 ▼	-2.01	19,900	19,900	19,000	197,980	3,860,610,000
01/08/2016	19,900	0.30 ▲	1.53	19,400	19,900	19,400	98,400	1,958,160,000
29/07/2016	19,600	0.00 ■■	0.00	19,600	20,200	19,600	284,580	5,577,768,000
28/07/2016	19,600	0.20 ▲	1.03	19,300	20,000	19,000	167,500	3,283,000,000
27/07/2016	19,400	0.00 ■■	0.00	19,400	20,100	19,400	280,650	5,444,610,000
26/07/2016	19,400	-0.10 ▼	-0.51	19,500	19,600	19,000	111,480	2,162,712,000
25/07/2016	19,500	1.00 ▲	5.41	18,500	19,600	18,500	364,830	7,114,185,000
22/07/2016	18,500	-0.20 ▼	-1.07	18,600	18,600	18,000	131,340	2,429,790,000
21/07/2016	18,700	1.10 ▲	6.25	17,700	18,800	17,600	428,790	8,018,373,000
20/07/2016	17,600	-0.40 ▼	-2.22	18,200	18,200	17,500	72,400	1,274,240,000
19/07/2016	18,000	0.70 ▲	4.05	17,300	18,200	17,200	535,950	9,647,100,000
18/07/2016	17,300	0.30 ▲	1.76	16,900	17,300	16,900	86,900	1,503,370,000
15/07/2016	17,000	0.10 ▲	0.59	17,000	17,000	16,800	18,450	313,650,000
14/07/2016	16,900	-0.20 ▼	-1.17	17,000	17,500	16,900	184,990	3,126,331,000
13/07/2016	17,100	-0.20 ▼	-1.16	17,200	17,500	17,000	244,530	4,181,463,000
12/07/2016	17,300	0.40 ▲	2.37	17,200	17,400	16,900	114,350	1,978,255,000
11/07/2016	16,900	-0.60 ▼	-3.43	17,700	17,700	16,900	215,960	3,649,724,000
08/07/2016	17,500	0.80 ▲	4.79	17,000	17,700	16,500	444,490	7,778,575,000
07/07/2016	16,700	0.50 ▲	3.09	16,100	16,700	16,100	179,390	2,995,813,000
06/07/2016	16,200	0.00 ■■	0.00	16,000	16,300	16,000	86,190	1,396,278,000
05/07/2016	16,200	-0.20 ▼	-1.22	16,300	16,400	16,200	96,460	1,562,652,000
04/07/2016	16,400	0.10 ▲	0.61	16,500	16,600	16,300	105,600	1,731,840,000
01/07/2016	16,300	0.20 ▲	1.24	16,300	16,800	16,200	103,760	1,691,288,000
30/06/2016	16,100	-0.30 ▼	-1.83	16,500	16,500	16,100	13,830	222,663,000
29/06/2016	16,400	0.20 ▲	1.23	16,000	17,000	16,000	35,250	578,100,000
28/06/2016	16,200	-0.20 ▼	-1.22	16,400	16,400	16,200	48,510	785,862,000
27/06/2016	16,400	0.00 ■■	0.00	16,000	16,400	15,600	201,490	3,304,436,000
24/06/2016	16,400	0.00 ■■	0.00	16,300	16,600	15,400	194,510	3,189,964,000
23/06/2016	16,400	-0.20 ▼	-1.20	16,500	16,500	16,300	65,720	1,077,808,000
22/06/2016	16,600	0.20 ▲	1.22	16,300	16,700	16,300	21,180	351,588,000
21/06/2016	16,400	-0.50 ▼	-2.96	16,900	16,900	16,400	58,640	961,696,000
20/06/2016	16,900	0.00 ■■	0.00	16,600	16,900	16,600	13,780	232,882,000
17/06/2016	16,900	-0.40 ▼	-2.31	17,300	17,300	16,500	44,830	757,627,000
16/06/2016	17,300	1.00 ▲	6.13	16,200	17,400	16,200	451,890	7,817,697,000
15/06/2016	16,300	0.30 ▲	1.88	16,200	16,400	16,000	59,240	965,612,000
14/06/2016	16,000	-0.20 ▼	-1.23	16,400	16,400	15,800	37,290	596,640,000
13/06/2016	16,200	0.00 ■■	0.00	16,200	16,200	16,100	50,570	819,234,000
10/06/2016	16,200	-0.10 ▼	-0.61	16,300	16,500	16,200	63,600	1,030,320,000
09/06/2016	16,300	0.00 ■■	0.00	16,400	16,400	16,200	66,530	1,084,439,000
08/06/2016	16,300	0.20 ▲	1.24	16,100	16,600	16,100	97,860	1,595,118,000
07/06/2016	16,100	0.00 ■■	0.00	16,300	16,300	16,100	17,080	274,988,000
06/06/2016	16,100	-0.50 ▼	-3.01	16,300	16,400	16,100	40,480	651,728,000
03/06/2016	16,600	-0.20 ▼	-1.19	16,400	16,600	16,300	64,920	1,077,672,000
02/06/2016	16,800	0.80 ▲	5.00	16,000	16,800	16,000	121,640	2,043,552,000
01/06/2016	16,000	0.20 ▲	1.27	15,800	16,000	15,600	56,940	911,040,000
31/05/2016	15,800	-0.20 ▼	-1.25	16,000	16,100	15,800	87,120	1,376,496,000
30/05/2016	16,000	-0.30 ▼	-1.84	16,300	16,300	16,000	98,330	1,573,280,000
27/05/2016	16,300	-0.20 ▼	-1.21	16,200	16,800	16,200	29,290	477,427,000
26/05/2016	16,500	-0.30 ▼	-1.79	16,800	16,800	16,300	18,550	306,075,000
25/05/2016	16,800	0.40 ▲	2.44	16,500	17,000	16,200	82,910	1,392,888,000
24/05/2016	16,400	0.00 ■■	0.00	16,600	16,600	16,100	43,300	710,120,000
23/05/2016	16,400	-0.10 ▼	-0.61	16,800	16,800	16,400	25,240	413,936,000
20/05/2016	16,500	0.00 ■■	0.00	16,500	16,900	16,500	130,080	2,146,320,000
19/05/2016	16,500	-0.30 ▼	-1.79	16,600	16,900	16,400	94,310	1,556,115,000
18/05/2016	16,800	-0.20 ▼	-1.18	17,000	17,300	16,700	134,070	2,252,376,000
17/05/2016	17,000	0.10 ▲	0.59	17,000	17,500	17,000	107,590	1,829,030,000
16/05/2016	16,900	-0.20 ▼	-1.17	17,100	17,400	16,700	125,760	2,125,344,000
13/05/2016	17,100	-0.70 ▼	-3.93	17,100	17,800	17,000	97,910	1,674,261,000
12/05/2016	17,800	0.00 ■■	0.00	17,900	18,300	17,500	297,200	5,290,160,000
11/05/2016	17,800	0.60 ▲	3.49	17,600	18,100	17,500	450,330	8,015,874,000
10/05/2016	17,200	0.40 ▲	2.38	16,600	17,800	16,500	444,240	7,640,928,000
09/05/2016	16,800	0.00 ■■	0.00	17,200	17,200	16,500	187,330	3,147,144,000
06/05/2016	16,800	0.70 ▲	4.35	16,100	17,200	16,100	603,260	10,134,768,000
05/05/2016	16,100	0.20 ▲	1.26	15,900	16,200	15,600	135,530	2,182,033,000
04/05/2016	15,900	-0.20 ▼	-1.24	16,700	16,700	15,900	42,200	670,980,000
29/04/2016	16,100	0.50 ▲	3.21	16,000	16,600	15,800	262,410	4,224,801,000
28/04/2016	15,600	-0.10 ▼	-0.64	15,800	15,800	15,600	17,870	278,772,000
27/04/2016	15,700	0.10 ▲	0.64	15,600	15,900	15,400	177,970	2,794,129,000
26/04/2016	15,600	-0.20 ▼	-1.27	16,000	16,000	15,600	66,560	1,038,336,000
25/04/2016	15,800	0.30 ▲	1.94	15,500	15,900	15,400	170,770	2,698,166,000
22/04/2016	15,500	0.00 ■■	0.00	15,500	15,800	15,400	70,020	1,085,310,000
21/04/2016	15,500	0.10 ▲	0.65	15,300	16,100	15,200	198,500	3,076,750,000
20/04/2016	15,400	0.10 ▲	0.65	15,300	15,400	15,000	169,590	2,611,686,000
19/04/2016	15,300	0.00 ■■	0.00	15,200	15,300	15,100	83,610	1,279,233,000
15/04/2016	15,300	-0.70 ▼	-4.38	15,500	15,500	15,300	9,960	152,388,000
14/04/2016	16,000	0.50 ▲	3.23	16,000	16,000	15,200	17,070	273,120,000
13/04/2016	15,500	0.20 ▲	1.31	15,200	15,500	15,200	9,280	143,840,000
12/04/2016	15,300	-0.30 ▼	-1.92	16,400	16,400	15,300	14,000	214,200,000
11/04/2016	15,600	-0.20 ▼	-1.27	15,800	15,800	15,100	26,250	409,500,000
08/04/2016	15,800	0.00 ■■	0.00	16,000	16,000	15,800	1,010	15,958,000
07/04/2016	15,800	0.00 ■■	0.00	15,800	16,000	15,600	18,560	293,248,000
06/04/2016	15,800	-0.20 ▼	-1.25	15,900	15,900	15,800	1,180	18,644,000
05/04/2016	16,000	0.50 ▲	3.23	15,500	16,000	15,100	14,980	239,680,000
04/04/2016	15,500	-0.40 ▼	-2.52	15,200	15,800	15,200	19,330	299,615,000
01/04/2016	15,900	-0.10 ▼	-0.62	15,900	15,900	15,500	20,310	322,929,000
31/03/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	290	4,640,000
30/03/2016	16,000	-0.30 ▼	-1.84	15,700	16,000	15,500	15,410	246,560,000
29/03/2016	16,300	0.00 ■■	0.00	15,900	16,400	15,800	5,920	96,496,000
28/03/2016	16,300	0.10 ▲	0.62	16,300	16,300	15,800	5,930	96,659,000
25/03/2016	16,200	-0.30 ▼	-1.82	15,800	16,500	15,500	13,540	219,348,000
24/03/2016	16,500	0.00 ■■	0.00	16,500	16,500	15,800	4,030	66,495,000
23/03/2016	16,500	0.90 ▲	5.77	16,000	16,500	15,500	2,010	33,165,000
22/03/2016	15,600	-0.50 ▼	-3.11	16,500	16,500	15,600	20	312,000
21/03/2016	16,100	-0.40 ▼	-2.42	16,200	16,200	16,000	16,030	258,083,000
18/03/2016	16,500	-0.20 ▼	-1.20	16,500	16,500	16,500	500	8,250,000
17/03/2016	16,700	0.80 ▲	5.03	16,000	16,700	16,000	3,010	50,267,000
16/03/2016	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	50,920	809,628,000
15/03/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
14/03/2016	16,700	0.00 ■■	0.00	16,900	16,900	16,400	2,400	40,080,000
11/03/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
10/03/2016	16,700	0.40 ▲	2.45	16,300	16,700	16,300	1,020	17,034,000
09/03/2016	16,300	0.00 ■■	0.00	16,300	16,500	16,300	13,070	213,041,000
08/03/2016	16,300	-0.10 ▼	-0.61	16,300	16,700	16,200	14,150	230,645,000
07/03/2016	16,400	-0.60 ▼	-3.53	16,300	16,500	16,200	23,880	391,632,000
04/03/2016	17,000	0.50 ▲	3.03	16,400	17,000	16,300	7,780	132,260,000
03/03/2016	16,500	0.40 ▲	2.48	16,500	16,500	16,500	50	825,000
02/03/2016	16,100	-0.20 ▼	-1.23	15,800	16,700	15,800	33,010	531,461,000
01/03/2016	16,300	-0.40 ▼	-2.40	16,300	16,300	16,300	1,950	31,785,000
29/02/2016	16,700	0.40 ▲	2.45	16,800	16,800	16,200	23,030	384,601,000
26/02/2016	16,300	-1.00 ▼	-5.78	17,200	17,300	16,300	10,590	172,617,000
25/02/2016	17,300	0.30 ▲	1.76	17,800	17,800	17,000	55,850	966,205,000
24/02/2016	17,000	0.80 ▲	4.94	16,200	17,000	16,100	92,690	1,575,730,000
23/02/2016	16,200	0.00 ■■	0.00	16,700	16,700	16,200	54,010	874,962,000
22/02/2016	16,200	-0.50 ▼	-2.99	16,100	17,100	16,000	12,740	206,388,000
19/02/2016	16,700	0.50 ▲	3.09	16,300	17,200	16,200	17,610	294,087,000
18/02/2016	16,200	-0.10 ▼	-0.61	15,900	16,200	15,900	37,000	599,400,000
17/02/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
16/02/2016	16,300	-0.20 ▼	-1.21	16,000	16,300	16,000	2,550	41,565,000
15/02/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
05/02/2016	16,500	0.40 ▲	2.48	16,500	16,500	16,500	100	1,650,000
04/02/2016	16,100	-0.30 ▼	-1.83	16,100	16,100	16,100	9,320	150,052,000
03/02/2016	16,400	0.00 ■■	0.00	16,300	16,400	16,300	1,200	19,680,000
02/02/2016	16,400	0.00 ■■	0.00	16,000	16,400	16,000	1,120	18,368,000
01/02/2016	16,400	0.00 ■■	0.00	16,400	16,400	16,400	40	656,000
29/01/2016	16,400	0.00 ■■	0.00	16,000	16,400	15,900	23,350	382,940,000
28/01/2016	16,400	-0.10 ▼	-0.61	16,000	16,400	16,000	8,900	145,960,000
27/01/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
26/01/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
25/01/2016	16,500	0.50 ▲	3.12	16,900	16,900	16,000	26,450	436,425,000
22/01/2016	16,000	0.10 ▲	0.63	15,900	16,000	15,500	7,610	121,760,000
21/01/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	300	4,770,000
20/01/2016	15,900	-0.60 ▼	-3.64	15,600	15,900	15,600	1,700	27,030,000
19/01/2016	16,500	-0.30 ▼	-1.79	16,000	16,500	16,000	2,100	34,650,000
18/01/2016	16,800	-0.10 ▼	-0.59	16,500	16,800	15,800	65,860	1,106,448,000
15/01/2016	16,900	0.00 ■■	0.00	16,900	16,900	16,900	20,000	338,000,000
14/01/2016	16,900	-0.10 ▼	-0.59	17,400	17,600	16,800	15,400	260,260,000
13/01/2016	17,000	0.20 ▲	1.19	16,500	17,000	16,500	5,790	98,430,000
12/01/2016	16,800	0.50 ▲	3.07	16,400	16,800	16,400	6,480	108,864,000
11/01/2016	16,300	0.00 ■■	0.00	16,500	16,500	16,300	25,500	415,650,000
08/01/2016	16,300	-0.20 ▼	-1.21	16,300	17,600	16,300	40,010	652,163,000
07/01/2016	16,500	-0.20 ▼	-1.20	16,300	16,500	16,300	10,010	165,165,000
06/01/2016	16,700	0.30 ▲	1.83	16,400	16,700	16,400	32,300	539,410,000
05/01/2016	16,400	-0.20 ▼	-1.20	16,400	16,400	16,400	21,860	358,504,000
04/01/2016	16,600	-0.10 ▼	-0.60	16,400	16,700	16,400	7,260	120,516,000
31/12/2015	16,700	0.20 ▲	1.21	16,300	16,700	16,300	14,900	248,830,000
30/12/2015	16,500	0.00 ■■	0.00	16,400	16,500	16,300	7,690	126,885,000
29/12/2015	16,500	0.10 ▲	0.61	16,300	16,500	16,300	11,310	186,615,000
28/12/2015	16,400	0.10 ▲	0.61	16,100	16,400	16,100	4,450	72,980,000
25/12/2015	16,300	0.00 ■■	0.00	16,600	16,600	16,100	43,030	701,389,000
24/12/2015	16,300	-0.20 ▼	-1.21	16,000	16,500	16,000	5,410	88,183,000
23/12/2015	16,500	0.00 ■■	0.00	15,800	16,500	15,800	200	3,300,000
22/12/2015	16,500	-0.30 ▼	-1.79	16,600	16,600	16,200	26,400	435,600,000
21/12/2015	16,800	-0.50 ▼	-2.89	17,300	17,300	16,200	30,180	507,024,000
18/12/2015	17,300	-0.10 ▼	-0.57	17,300	17,300	17,300	9,000	155,700,000
17/12/2015	17,400	0.40 ▲	2.35	17,500	17,500	16,600	11,520	200,448,000
16/12/2015	17,000	0.00 ■■	0.00	16,900	17,300	16,900	15,560	264,520,000
15/12/2015	18,000	0.50 ▲	2.86	17,500	18,000	17,500	1,370	24,660,000
14/12/2015	17,500	-0.10 ▼	-0.57	17,600	17,900	17,500	1,530	26,775,000
11/12/2015	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	10,820	190,432,000
10/12/2015	18,000	-0.40 ▼	-2.17	18,000	18,000	17,700	3,130	56,340,000
09/12/2015	18,400	0.00 ■■	0.00	18,400	18,700	18,000	23,910	439,944,000
08/12/2015	18,400	0.10 ▲	0.55	17,500	18,400	17,500	27,770	510,968,000
07/12/2015	18,300	0.40 ▲	2.23	19,000	19,000	18,300	2,260	41,358,000
04/12/2015	17,900	0.40 ▲	2.29	17,500	17,900	17,400	28,640	512,656,000
03/12/2015	17,500	-0.40 ▼	-2.23	17,800	17,800	17,500	14,030	245,525,000
02/12/2015	17,900	0.40 ▲	2.29	17,800	17,900	17,600	6,500	116,350,000
01/12/2015	17,500	-0.30 ▼	-1.69	17,800	17,800	17,400	16,240	284,200,000
30/11/2015	17,800	-0.30 ▼	-1.66	18,400	18,400	17,500	53,270	948,206,000
27/11/2015	18,100	-0.20 ▼	-1.09	18,300	18,500	17,900	47,890	866,809,000
26/11/2015	18,300	-0.40 ▼	-2.14	18,900	19,000	18,300	65,200	1,193,160,000
25/11/2015	18,700	0.10 ▲	0.54	18,200	19,000	18,200	104,830	1,960,321,000
24/11/2015	18,600	-0.40 ▼	-2.11	19,200	19,200	18,500	97,690	1,817,034,000
23/11/2015	19,000	0.40 ▲	2.15	18,600	19,500	18,600	124,130	2,358,470,000
20/11/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,200	114,130	2,122,818,000
19/11/2015	18,600	-0.30 ▼	-1.59	18,800	18,800	18,500	109,180	2,030,748,000
18/11/2015	18,900	-0.30 ▼	-1.56	19,400	19,400	18,900	65,450	1,237,005,000
17/11/2015	19,200	0.00 ■■	0.00	19,200	19,400	18,900	81,260	1,560,192,000
16/11/2015	19,200	0.80 ▲	4.35	18,400	19,200	18,400	187,410	3,598,272,000
13/11/2015	18,400	0.20 ▲	1.10	18,500	18,500	18,100	73,480	1,352,032,000
12/11/2015	18,200	0.60 ▲	3.41	17,500	18,200	17,400	107,610	1,958,502,000
11/11/2015	17,600	0.10 ▲	0.57	17,400	17,800	17,400	22,910	403,216,000
10/11/2015	17,500	-0.40 ▼	-2.23	17,700	17,800	17,500	139,370	2,438,975,000
09/11/2015	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	60,950	1,091,005,000
06/11/2015	18,000	-0.30 ▼	-1.64	17,600	18,300	17,600	124,110	2,233,980,000
05/11/2015	18,300	0.80 ▲	4.57	17,400	18,700	17,300	275,840	5,047,872,000
04/11/2015	17,500	-0.40 ▼	-2.23	17,900	18,000	17,500	129,770	2,270,975,000
03/11/2015	17,900	0.40 ▲	2.29	17,500	18,100	17,100	178,670	3,198,193,000
02/11/2015	17,500	-0.10 ▼	-0.57	18,000	18,400	17,300	197,490	3,456,075,000
30/10/2015	17,600	0.50 ▲	2.92	17,100	18,000	17,100	405,140	7,130,464,000
29/10/2015	17,100	1.10 ▲	6.88	16,300	17,100	16,000	217,120	3,712,752,000
28/10/2015	16,000	0.20 ▲	1.27	16,000	16,500	15,900	26,720	427,520,000
27/10/2015	15,800	-0.80 ▼	-4.82	16,400	16,400	15,800	94,170	1,487,886,000
26/10/2015	16,600	-0.30 ▼	-1.78	16,600	16,900	16,500	38,290	635,614,000
23/10/2015	16,900	0.00 ■■	0.00	17,000	17,300	16,700	168,470	2,847,143,000
22/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,500	77,720	1,313,468,000
21/10/2015	16,900	0.70 ▲	4.32	16,500	17,100	16,200	141,430	2,390,167,000
20/10/2015	16,200	0.90 ▲	5.88	15,400	16,300	15,400	199,420	3,230,604,000
19/10/2015	15,300	0.50 ▲	3.38	15,300	15,300	15,200	18,400	281,520,000
16/10/2015	14,800	-0.20 ▼	-1.33	15,000	15,300	14,700	90,750	1,343,100,000
15/10/2015	15,000	0.00 ■■	0.00	15,000	15,000	14,700	10,900	163,500,000
14/10/2015	15,000	0.00 ■■	0.00	14,800	15,000	14,700	38,790	581,850,000
13/10/2015	15,000	0.00 ■■	0.00	14,700	15,100	14,700	13,570	203,550,000
12/10/2015	15,000	0.00 ■■	0.00	15,000	15,100	15,000	7,220	108,300,000
09/10/2015	15,000	-0.30 ▼	-1.96	15,000	15,200	14,700	30,260	453,900,000
08/10/2015	15,300	0.30 ▲	2.00	15,000	15,300	15,000	33,050	505,665,000
07/10/2015	15,000	0.00 ■■	0.00	15,500	15,500	15,000	3,280	49,200,000
06/10/2015	15,000	0.40 ▲	2.74	14,700	15,600	14,500	103,620	1,554,300,000
05/10/2015	14,600	0.10 ▲	0.69	14,500	14,600	14,500	18,980	277,108,000
02/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	30,450	441,525,000
01/10/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,500	5,480	79,460,000
30/09/2015	14,500	0.00 ■■	0.00	14,500	14,600	14,400	28,110	407,595,000
29/09/2015	14,500	-0.30 ▼	-2.03	14,600	14,600	14,500	33,380	484,010,000
28/09/2015	14,800	0.00 ■■	0.00	14,600	14,800	14,600	5,700	84,360,000
25/09/2015	14,800	0.00 ■■	0.00	14,600	14,800	14,600	5,270	77,996,000
24/09/2015	14,800	0.00 ■■	0.00	14,800	14,900	14,700	4,230	62,604,000
23/09/2015	14,800	0.00 ■■	0.00	14,600	14,800	14,500	27,920	413,216,000
22/09/2015	14,800	0.30 ▲	2.07	14,500	15,000	14,500	12,890	190,772,000
21/09/2015	14,500	0.00 ■■	0.00	14,400	14,500	14,400	45,960	666,420,000
18/09/2015	14,500	0.00 ■■	0.00	14,600	14,600	14,400	12,950	187,775,000
17/09/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,400	22,090	320,305,000
16/09/2015	14,500	0.10 ▲	0.69	14,400	14,500	14,400	23,550	341,475,000
15/09/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,300	28,920	416,448,000
14/09/2015	14,400	0.00 ■■	0.00	14,300	14,400	14,300	29,040	418,176,000
11/09/2015	14,400	-0.10 ▼	-0.69	14,400	14,500	14,400	11,620	167,328,000
10/09/2015	14,500	-0.10 ▼	-0.68	14,400	14,500	14,300	18,780	272,310,000
09/09/2015	14,600	0.10 ▲	0.69	14,500	14,600	14,400	14,600	213,160,000
08/09/2015	14,500	0.00 ■■	0.00	14,400	14,500	14,300	22,060	319,870,000
07/09/2015	14,500	0.10 ▲	0.69	13,700	14,500	13,700	6,080	88,160,000
04/09/2015	14,400	0.10 ▲	0.70	14,500	14,500	14,300	4,870	70,128,000
03/09/2015	14,300	-0.20 ▼	-1.38	14,700	14,700	14,300	187,990	2,688,257,000
01/09/2015	14,500	-0.10 ▼	-0.68	14,500	14,700	14,400	144,870	2,100,615,000
31/08/2015	14,600	-0.10 ▼	-0.68	14,900	14,900	14,600	28,090	410,114,000
28/08/2015	14,700	0.10 ▲	0.68	14,600	14,900	14,600	43,400	637,980,000
27/08/2015	14,600	0.30 ▲	2.10	14,500	14,600	14,400	72,620	1,060,252,000
26/08/2015	14,300	0.10 ▲	0.70	14,200	14,400	14,100	19,120	273,416,000
25/08/2015	14,200	0.40 ▲	2.90	13,800	14,200	13,800	19,000	269,800,000
24/08/2015	13,800	-0.70 ▼	-4.83	14,100	14,500	13,800	137,040	1,891,152,000
21/08/2015	14,500	-0.30 ▼	-2.03	14,800	14,800	14,200	28,700	416,150,000
20/08/2015	14,800	-0.20 ▼	-1.33	14,600	15,000	14,400	29,040	429,792,000
19/08/2015	15,000	0.60 ▲	4.17	14,500	15,000	14,500	29,770	446,550,000
18/08/2015	14,400	0.10 ▲	0.70	14,200	14,500	14,200	5,740	82,656,000
17/08/2015	14,300	-0.20 ▼	-1.38	14,000	14,300	13,900	37,240	532,532,000
14/08/2015	14,500	0.50 ▲	3.57	14,000	14,500	14,000	36,110	523,595,000
13/08/2015	14,000	-0.10 ▼	-0.71	14,000	14,300	13,900	51,560	721,840,000
12/08/2015	14,100	-0.60 ▼	-4.08	14,800	14,800	14,100	18,020	254,082,000
11/08/2015	14,700	-0.30 ▼	-2.00	14,500	15,200	14,500	62,380	916,986,000
10/08/2015	15,000	0.90 ▲	6.38	14,100	15,000	14,100	82,450	1,236,750,000
07/08/2015	14,100	0.10 ▲	0.71	14,000	14,200	14,000	44,210	623,361,000
06/08/2015	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	25,040	350,560,000
05/08/2015	14,500	0.20 ▲	1.40	14,300	14,700	14,300	63,460	920,170,000
04/08/2015	14,300	0.10 ▲	0.70	14,300	14,300	14,100	56,060	801,658,000
03/08/2015	14,200	-0.30 ▼	-2.07	14,500	14,500	13,800	15,620	221,804,000
31/07/2015	14,500	0.10 ▲	0.69	14,700	14,700	14,400	75,810	1,099,245,000
30/07/2015	14,400	0.00 ■■	0.00	14,600	14,600	14,300	22,570	325,008,000
29/07/2015	14,400	0.00 ■■	0.00	14,600	14,800	14,400	93,770	1,350,288,000
28/07/2015	14,400	-0.50 ▼	-3.36	14,800	14,900	14,400	51,770	745,488,000
27/07/2015	14,900	-0.30 ▼	-1.97	15,400	15,400	14,800	35,560	529,844,000
24/07/2015	15,200	0.00 ■■	0.00	15,200	15,200	14,700	40,710	618,792,000
23/07/2015	15,200	0.60 ▲	4.11	15,100	15,400	15,000	274,460	4,171,792,000
22/07/2015	14,600	0.70 ▲	5.04	13,700	14,600	13,700	77,100	1,125,660,000
21/07/2015	13,900	-0.80 ▼	-5.44	14,700	14,700	13,700	282,880	3,932,032,000
20/07/2015	14,700	-1.00 ▼	-6.37	15,400	15,400	14,700	188,200	2,766,540,000
17/07/2015	15,700	-0.10 ▼	-0.63	15,900	16,000	15,100	152,400	2,392,680,000
16/07/2015	15,800	-0.20 ▼	-1.25	15,300	16,800	15,300	284,180	4,490,044,000
15/07/2015	16,000	-0.50 ▼	-3.03	16,900	16,900	16,000	198,490	3,175,840,000
14/07/2015	16,500	1.00 ▲	6.45	16,500	16,500	16,400	684,170	11,288,805,000
13/07/2015	15,500	1.00 ▲	6.90	15,200	15,500	14,900	622,630	9,650,765,000
10/07/2015	14,500	0.90 ▲	6.62	13,100	14,500	13,100	135,700	1,967,650,000
09/07/2015	13,600	0.10 ▲	0.74	13,000	13,600	13,000	32,530	442,408,000
08/07/2015	13,500	0.00 ■■	0.00	13,200	13,600	13,000	21,210	286,335,000
07/07/2015	13,500	0.40 ▲	3.05	13,200	13,600	13,000	38,520	520,020,000
06/07/2015	13,100	0.10 ▲	0.77	13,000	13,100	13,000	38,390	502,909,000
03/07/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	29,400	382,200,000
02/07/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,900	10,300	133,900,000
01/07/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	1,200	15,480,000
30/06/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	56,000	722,400,000
29/06/2015	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	30	387,000
26/06/2015	13,000	0.00 ■■	0.00	12,900	13,000	12,900	8,860	115,180,000
25/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,660	47,580,000
24/06/2015	13,000	0.10 ▲	0.78	13,000	13,000	13,000	630	8,190,000
23/06/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	6,850	88,365,000
22/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	9,040	117,520,000
19/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	5,000	65,000,000
18/06/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	500	6,500,000
17/06/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,900	7,900	102,700,000
16/06/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	9,860	127,194,000
15/06/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,800	56,000	722,400,000
12/06/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,900	17,540	226,266,000
11/06/2015	12,900	-0.20 ▼	-1.53	13,000	13,000	12,900	43,520	561,408,000
10/06/2015	13,100	-0.40 ▼	-2.96	13,200	13,200	12,800	61,000	799,100,000
09/06/2015	13,500	0.30 ▲	2.27	13,000	13,500	13,000	4,090	55,215,000
08/06/2015	13,200	-0.80 ▼	-5.71	14,000	14,000	13,200	20,300	267,960,000
05/06/2015	14,000	0.70 ▲	5.26	13,200	14,000	12,900	195,160	2,732,240,000
04/06/2015	13,300	0.00 ■■	0.00	13,400	13,400	13,200	6,010	79,933,000
03/06/2015	13,300	0.10 ▲	0.76	13,200	13,400	13,000	24,530	326,249,000
02/06/2015	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	5,460	72,072,000
01/06/2015	13,300	-0.10 ▼	-0.75	13,200	13,400	13,200	14,660	194,978,000
29/05/2015	13,400	0.00 ■■	0.00	13,300	13,500	13,300	22,780	305,252,000
28/05/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,300	29,130	390,342,000
27/05/2015	13,400	0.00 ■■	0.00	13,300	13,600	13,300	103,120	1,381,808,000
26/05/2015	13,400	0.10 ▲	0.75	13,000	13,400	13,000	42,410	568,294,000
25/05/2015	13,300	0.20 ▲	1.53	13,200	13,300	13,200	79,190	1,053,227,000
22/05/2015	13,100	-0.40 ▼	-2.96	13,400	13,500	13,100	89,090	1,167,079,000
21/05/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,500	10,500	141,750,000
20/05/2015	13,500	0.60 ▲	4.65	13,400	13,500	13,400	20,000	270,000,000
19/05/2015	12,900	0.10 ▲	0.78	13,200	13,400	12,900	26,440	341,076,000
18/05/2015	12,800	-0.30 ▼	-2.29	13,900	13,900	12,800	25,250	323,200,000
15/05/2015	13,100	-0.50 ▼	-3.68	13,500	13,600	13,100	35,010	458,631,000
14/05/2015	13,600	-0.10 ▼	-0.73	13,500	13,600	13,500	12,010	163,336,000
13/05/2015	13,700	0.00 ■■	0.00	13,500	13,700	13,000	169,870	2,327,219,000
12/05/2015	13,700	-0.10 ▼	-0.72	13,700	13,700	13,300	58,310	798,847,000
11/05/2015	13,800	0.10 ▲	0.73	13,100	14,100	13,100	25,380	350,244,000
08/05/2015	13,700	-0.10 ▼	-0.72	13,900	13,900	12,900	28,670	392,779,000
07/05/2015	13,800	0.50 ▲	3.76	13,100	13,800	13,100	15,450	213,210,000
06/05/2015	13,300	-0.20 ▼	-1.48	13,000	13,300	13,000	13,890	184,737,000
05/05/2015	13,500	-0.10 ▼	-0.74	13,000	13,900	13,000	802,200	10,829,700,000
04/05/2015	13,600	-0.20 ▼	-1.45	13,900	13,900	13,100	93,500	1,271,600,000
27/04/2015	13,800	0.00 ■■	0.00	13,600	13,900	13,600	148,340	2,047,092,000
24/04/2015	13,800	0.20 ▲	1.47	13,600	14,100	13,300	233,800	3,226,440,000
23/04/2015	13,600	0.50 ▲	3.82	13,100	13,600	12,200	165,680	2,253,248,000
22/04/2015	13,100	0.80 ▲	6.50	12,300	13,100	12,300	97,270	1,274,237,000
21/04/2015	12,300	0.80 ▲	6.96	11,600	12,300	11,600	148,610	1,827,903,000
20/04/2015	11,500	0.20 ▲	1.77	11,300	11,500	11,300	11,950	137,425,000
17/04/2015	11,300	0.10 ▲	0.89	11,300	11,400	11,300	38,990	440,587,000
16/04/2015	11,200	0.00 ■■	0.00	11,100	11,200	11,100	3,560	39,872,000
15/04/2015	11,200	0.00 ■■	0.00	11,100	11,300	11,100	158,700	1,777,440,000
14/04/2015	11,200	0.10 ▲	0.90	11,000	11,300	11,000	104,370	1,168,944,000
13/04/2015	11,100	0.00 ■■	0.00	10,900	11,200	10,900	50,900	564,990,000
10/04/2015	11,100	0.20 ▲	1.83	11,000	11,200	11,000	35,890	398,379,000
09/04/2015	10,900	0.10 ▲	0.93	10,800	11,000	10,500	288,090	3,140,181,000
08/04/2015	10,800	0.20 ▲	1.89	10,600	10,800	10,500	24,100	260,280,000
07/04/2015	10,600	0.20 ▲	1.92	10,400	10,600	10,300	31,120	329,872,000
06/04/2015	10,400	0.40 ▲	4.00	10,400	10,500	10,400	23,910	248,664,000
03/04/2015	10,000	-0.30 ▼	-2.91	10,300	10,500	10,000	11,180	111,800,000
02/04/2015	10,300	0.30 ▲	3.00	10,300	10,300	10,300	500	5,150,000
01/04/2015	10,000	-0.30 ▼	-2.91	10,100	10,100	10,000	24,490	244,900,000
31/03/2015	10,300	0.30 ▲	3.00	10,100	10,300	10,100	5,010	51,603,000
30/03/2015	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	11,000	110,000,000
27/03/2015	10,300	0.00 ■■	0.00	10,200	10,300	10,200	10,010	103,103,000
26/03/2015	10,300	0.40 ▲	4.04	9,800	10,300	9,700	11,000	113,300,000
25/03/2015	10,300	0.20 ▲	1.98	10,200	10,300	10,200	10,220	105,266,000
24/03/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	12,500	126,250,000
23/03/2015	10,300	0.40 ▲	4.04	10,200	10,300	10,100	12,020	123,806,000
20/03/2015	9,900	-0.40 ▼	-3.88	10,300	10,300	9,900	3,660	36,234,000
19/03/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	20	206,000
18/03/2015	10,300	0.10 ▲	0.98	10,500	10,500	10,300	1,910	19,673,000
17/03/2015	10,200	0.30 ▲	3.03	10,100	10,200	10,100	1,000	10,200,000
16/03/2015	9,900	-0.40 ▼	-3.88	10,200	10,200	9,800	12,840	127,116,000
13/03/2015	10,300	-0.50 ▼	-4.63	10,500	10,500	10,300	1,160	11,948,000
12/03/2015	10,800	0.50 ▲	4.85	10,700	10,800	10,700	500	5,400,000
11/03/2015	10,300	0.20 ▲	1.98	10,400	10,400	9,900	79,830	822,249,000
10/03/2015	10,100	-0.30 ▼	-2.88	10,400	10,400	10,000	37,870	382,487,000
09/03/2015	10,400	0.30 ▲	2.97	10,200	10,600	10,100	1,030	10,712,000
06/03/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	10	101,000
05/03/2015	10,100	0.10 ▲	1.00	10,200	10,200	10,100	360	3,636,000
04/03/2015	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	37,300	373,000,000
03/03/2015	10,300	0.40 ▲	4.04	9,800	10,300	9,800	40,240	414,472,000
02/03/2015	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	1,670	16,533,000
27/02/2015	10,000	-0.20 ▼	-1.96	9,800	10,000	9,800	2,840	28,400,000
26/02/2015	10,200	-0.10 ▼	-0.97	10,000	10,200	9,900	4,760	48,552,000
25/02/2015	10,300	0.30 ▲	3.00	10,000	10,400	9,800	13,690	141,007,000
24/02/2015	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/02/2015	10,000	0.40 ▲	4.17	9,900	10,000	9,900	910	9,100,000
12/02/2015	9,600	-0.40 ▼	-4.00	9,900	9,900	9,600	4,000	38,400,000
11/02/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,900	810	8,100,000
10/02/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,900	2,140	21,400,000
09/02/2015	9,900	0.10 ▲	1.02	9,900	9,900	9,900	200	1,980,000
06/02/2015	9,800	0.20 ▲	2.08	10,000	10,000	9,700	950	9,310,000
05/02/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
04/02/2015	9,600	-0.30 ▼	-3.03	9,300	10,200	9,300	2,530	24,288,000
03/02/2015	9,900	-0.20 ▼	-1.98	10,000	10,000	9,600	17,680	175,032,000
02/02/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,100	4,500	45,450,000
30/01/2015	10,100	-0.40 ▼	-3.81	10,200	10,200	10,000	4,830	48,783,000
29/01/2015	10,500	0.00 ■■	0.00	11,200	11,200	10,500	20	210,000
28/01/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	870	9,135,000
27/01/2015	10,500	0.00 ■■	0.00	10,100	10,500	10,000	3,890	40,845,000
26/01/2015	10,500	0.50 ▲	5.00	10,500	10,500	10,500	11,690	122,745,000
23/01/2015	10,000	-0.50 ▼	-4.76	10,500	10,900	10,000	93,030	930,300,000
22/01/2015	10,500	0.60 ▲	6.06	10,500	10,500	10,500	15,000	157,500,000
21/01/2015	9,900	-0.30 ▼	-2.94	10,700	10,700	9,900	260	2,574,000
20/01/2015	10,200	0.00 ■■	0.00	10,300	10,300	10,200	1,260	12,852,000
19/01/2015	10,200	0.50 ▲	5.15	9,600	10,200	9,200	104,210	1,062,942,000
16/01/2015	9,700	0.10 ▲	1.04	10,000	10,000	9,700	70	679,000
15/01/2015	9,600	0.00 ■■	0.00	9,700	10,000	9,600	5,090	48,864,000
14/01/2015	9,600	-0.40 ▼	-4.00	10,000	10,200	9,600	3,590	34,464,000
13/01/2015	10,000	0.40 ▲	4.17	9,700	10,200	9,600	3,970	39,700,000
12/01/2015	9,600	-0.50 ▼	-4.95	10,100	10,200	9,600	8,470	81,312,000
09/01/2015	10,100	0.00 ■■	0.00	10,700	10,700	10,100	1,200	12,120,000
08/01/2015	10,100	-0.20 ▼	-1.94	10,100	10,100	10,100	270	2,727,000
07/01/2015	10,300	0.30 ▲	3.00	10,300	10,300	10,300	200	2,060,000
06/01/2015	10,000	0.10 ▲	1.01	10,100	10,400	10,000	2,030	20,300,000
05/01/2015	9,900	-0.70 ▼	-6.60	10,700	10,700	9,900	3,480	34,452,000
31/12/2014	10,600	-0.20 ▼	-1.85	10,500	10,600	10,500	10,000	106,000,000
30/12/2014	10,800	0.40 ▲	3.85	10,700	10,800	10,700	19,510	210,708,000
29/12/2014	10,400	0.30 ▲	2.97	10,500	10,700	10,200	19,600	203,840,000
26/12/2014	10,100	0.60 ▲	6.32	10,000	10,100	10,000	27,500	277,750,000
25/12/2014	9,500	-0.60 ▼	-5.94	10,300	10,800	9,500	18,550	176,225,000
24/12/2014	10,100	0.30 ▲	3.06	10,000	10,100	10,000	1,620	16,362,000
23/12/2014	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	1,420	13,916,000
22/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	20	200,000
19/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
18/12/2014	10,000	-0.10 ▼	-0.99	9,400	10,100	9,400	1,260	12,600,000
17/12/2014	10,100	0.00 ■■	0.00	10,100	10,100	9,500	17,110	172,811,000
16/12/2014	10,100	-0.10 ▼	-0.98	10,000	10,300	10,000	690	6,969,000
15/12/2014	10,200	0.20 ▲	2.00	10,400	10,400	10,200	9,000	91,800,000
12/12/2014	10,500	-0.40 ▼	-3.67	10,500	10,600	10,500	12,780	134,190,000
11/12/2014	10,900	0.30 ▲	2.83	10,800	11,000	10,800	17,410	189,769,000
10/12/2014	10,600	0.10 ▲	0.95	10,700	10,700	10,500	2,520	26,712,000
09/12/2014	10,500	0.00 ■■	0.00	10,900	10,900	10,500	3,660	38,430,000
08/12/2014	10,500	0.10 ▲	0.96	10,900	10,900	10,500	11,860	124,530,000
05/12/2014	10,400	-0.10 ▼	-0.95	11,000	11,000	10,300	27,550	286,520,000
04/12/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
03/12/2014	10,500	0.50 ▲	5.00	10,200	10,500	10,200	7,260	76,230,000
02/12/2014	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	10	100,000
01/12/2014	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	24,390	251,217,000
28/11/2014	10,400	0.40 ▲	4.00	10,200	10,400	9,500	1,110	11,544,000
27/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	640	6,400,000
26/11/2014	10,000	-0.20 ▼	-1.96	10,400	10,400	10,000	8,010	80,100,000
25/11/2014	10,200	0.40 ▲	4.08	10,400	10,400	10,000	30	306,000
24/11/2014	9,800	-0.60 ▼	-5.77	10,000	10,300	9,800	220	2,156,000
21/11/2014	10,400	0.10 ▲	0.97	10,300	10,400	10,300	30	312,000
20/11/2014	10,300	0.10 ▲	0.98	10,000	10,300	10,000	7,660	78,898,000
19/11/2014	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	3,430	34,986,000
18/11/2014	10,300	0.40 ▲	4.04	10,400	10,400	10,100	173,020	1,782,106,000
17/11/2014	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	16,260	160,974,000
14/11/2014	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	520	5,252,000
13/11/2014	10,200	0.00 ■■	0.00	10,200	10,300	10,000	5,730	58,446,000
12/11/2014	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	610	6,222,000
11/11/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
10/11/2014	10,300	0.20 ▲	1.98	10,000	10,300	10,000	6,910	71,173,000
07/11/2014	10,100	0.10 ▲	1.00	10,000	10,300	10,000	6,310	63,731,000
06/11/2014	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	2,900	29,000,000
05/11/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
04/11/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,300	3,610	37,183,000
03/11/2014	10,300	0.20 ▲	1.98	10,300	10,300	10,300	20	206,000
31/10/2014	10,100	0.60 ▲	6.32	9,600	10,100	9,400	85,600	864,560,000
30/10/2014	9,500	-0.20 ▼	-2.06	9,800	10,000	9,500	6,510	61,845,000
29/10/2014	9,700	-0.20 ▼	-2.02	10,100	10,200	9,700	550	5,335,000
28/10/2014	9,900	0.20 ▲	2.06	10,300	10,300	9,500	11,510	113,949,000
27/10/2014	9,700	-0.30 ▼	-3.00	10,300	10,300	9,700	230	2,231,000
24/10/2014	10,000	0.00 ■■	0.00	9,900	10,200	9,800	4,110	41,100,000
23/10/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	30	300,000
22/10/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	14,000	142,800,000
21/10/2014	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	11,010	112,302,000
20/10/2014	10,300	-0.40 ▼	-3.74	10,300	10,300	10,300	40	412,000
17/10/2014	10,700	0.10 ▲	0.94	10,200	10,700	10,200	2,010	21,507,000
16/10/2014	10,600	-0.30 ▼	-2.75	10,500	10,600	10,400	7,970	84,482,000
15/10/2014	10,900	0.50 ▲	4.81	10,900	10,900	10,900	10	109,000
14/10/2014	10,400	-0.20 ▼	-1.89	10,300	10,500	10,300	9,540	99,216,000
13/10/2014	10,600	0.10 ▲	0.95	10,600	10,600	10,600	300	3,180,000
10/10/2014	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	1,880	19,740,000
09/10/2014	10,800	0.20 ▲	1.89	10,600	10,800	10,500	5,000	54,000,000
08/10/2014	10,600	0.20 ▲	1.92	10,400	10,600	10,300	3,160	33,496,000
07/10/2014	10,400	-0.20 ▼	-1.89	10,600	11,000	10,400	10,040	104,416,000
06/10/2014	10,600	0.00 ■■	0.00	10,300	10,600	10,200	9,810	103,986,000
03/10/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	2,170	23,002,000
02/10/2014	10,700	0.00 ■■	0.00	10,500	10,700	10,300	3,010	32,207,000
01/10/2014	10,700	0.60 ▲	5.94	10,400	10,700	10,200	107,150	1,146,505,000
30/09/2014	10,100	0.00 ■■	0.00	10,600	10,600	9,900	190	1,919,000
29/09/2014	10,100	-0.10 ▼	-0.98	10,600	10,600	10,100	8,540	86,254,000
26/09/2014	10,200	0.00 ■■	0.00	10,800	10,800	10,200	20,010	204,102,000
25/09/2014	10,200	-0.10 ▼	-0.97	10,700	10,700	10,200	610	6,222,000
24/09/2014	10,300	-0.60 ▼	-5.50	11,300	11,300	10,200	11,380	117,214,000
23/09/2014	10,900	0.60 ▲	5.83	10,900	10,900	10,900	10	109,000
22/09/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	9,970	102,691,000
19/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	30,200	317,100,000
18/09/2014	10,500	0.00 ■■	0.00	10,300	10,500	10,300	46,850	491,925,000
17/09/2014	10,500	0.00 ■■	0.00	10,500	10,800	10,500	29,890	313,845,000
16/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,100	8,470	88,935,000
15/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	31,110	326,655,000
12/09/2014	10,500	0.00 ■■	0.00	11,000	11,000	10,200	520	5,460,000
11/09/2014	10,500	0.10 ▲	0.96	10,500	10,500	10,200	2,710	28,455,000
10/09/2014	10,400	0.20 ▲	1.96	9,800	10,400	9,800	6,420	66,768,000
09/09/2014	10,200	-0.60 ▼	-5.56	10,800	10,800	10,200	65,360	666,672,000
08/09/2014	10,800	0.60 ▲	5.88	10,200	10,800	10,000	114,200	1,233,360,000
05/09/2014	10,200	0.30 ▲	3.03	9,900	10,200	9,900	50,050	510,510,000
04/09/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,400	16,960	167,904,000
03/09/2014	10,000	0.60 ▲	6.38	9,400	10,000	9,400	157,600	1,576,000,000
29/08/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,400	13,960	131,224,000
28/08/2014	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	17,170	161,398,000
27/08/2014	9,500	-0.20 ▼	-2.06	9,400	9,500	9,400	1,870	17,765,000
26/08/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,400	8,530	82,741,000
25/08/2014	9,500	-0.20 ▼	-2.06	9,600	9,600	9,400	12,430	118,085,000
22/08/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
21/08/2014	9,500	0.00 ■■	0.00	9,500	9,600	9,500	8,520	80,940,000
20/08/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,300	26,520	251,940,000
19/08/2014	9,300	0.20 ▲	2.20	9,400	9,400	9,300	3,470	32,271,000
18/08/2014	9,100	0.00 ■■	0.00	9,300	9,300	9,100	9,790	89,089,000
15/08/2014	9,100	-0.20 ▼	-2.15	9,100	9,300	9,100	4,510	41,041,000
14/08/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	3,100	28,830,000
13/08/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,300	3,960	37,224,000
12/08/2014	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	6,500	60,450,000
11/08/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,300	2,780	26,132,000
08/08/2014	9,400	0.10 ▲	1.08	9,400	9,400	9,400	2,020	18,988,000
07/08/2014	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	5,620	52,266,000
06/08/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	730	6,935,000
05/08/2014	9,500	0.10 ▲	1.06	9,200	9,500	9,200	600	5,700,000
04/08/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,300	6,200	58,280,000
01/08/2014	9,300	0.00 ■■	0.00	9,700	9,700	9,300	16,120	149,916,000
31/07/2014	9,300	0.40 ▲	4.49	9,000	9,300	9,000	960	8,928,000
30/07/2014	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	2,110	18,779,000
29/07/2014	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	6,020	54,180,000
28/07/2014	9,200	0.10 ▲	1.10	8,800	9,700	8,800	28,600	263,120,000
25/07/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	13,000	118,300,000
24/07/2014	9,300	-0.30 ▼	-3.12	9,700	9,700	9,300	7,680	71,424,000
23/07/2014	9,600	0.40 ▲	4.35	9,200	9,600	9,200	1,800	17,280,000
22/07/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,200	5,260	48,392,000
21/07/2014	9,200	-0.40 ▼	-4.17	9,400	9,400	9,200	1,070	9,844,000
18/07/2014	9,600	0.20 ▲	2.13	9,300	9,600	9,300	450	4,320,000
17/07/2014	9,400	-0.10 ▼	-1.05	9,800	9,800	9,400	880	8,272,000
16/07/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,500	3,330	31,635,000
15/07/2014	9,500	-0.10 ▼	-1.04	10,000	10,000	9,500	8,340	79,230,000
14/07/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,300	40,250	386,400,000
11/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,450	13,050,000
10/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,900	2,650	23,850,000
09/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,800	2,260	20,340,000
08/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	4,200	37,800,000
07/07/2014	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	4,350	39,150,000
04/07/2014	9,100	0.20 ▲	2.25	9,100	9,100	8,800	29,570	269,087,000
03/07/2014	8,900	-0.10 ▼	-1.11	9,300	9,300	8,900	3,040	27,056,000
02/07/2014	9,000	0.10 ▲	1.12	9,100	9,100	8,800	2,690	24,210,000
01/07/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	5,710	50,819,000
30/06/2014	9,100	0.40 ▲	4.60	9,000	9,100	8,800	16,390	149,149,000
27/06/2014	8,700	0.00 ■■	0.00	8,800	8,800	8,700	5,000	43,500,000
26/06/2014	8,700	-0.30 ▼	-3.33	8,700	8,900	8,700	6,170	53,679,000
25/06/2014	9,000	0.20 ▲	2.27	9,000	9,000	9,000	2,000	18,000,000
24/06/2014	8,800	0.00 ■■	0.00	8,900	8,900	8,600	1,720	15,136,000
23/06/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,800	1,070	9,416,000
20/06/2014	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	2,550	22,440,000
19/06/2014	8,900	0.10 ▲	1.14	8,600	8,900	8,500	5,620	50,018,000
18/06/2014	8,800	0.10 ▲	1.15	8,700	8,800	8,700	11,870	104,456,000
17/06/2014	8,700	0.00 ■■	0.00	9,000	9,000	8,700	10,010	87,087,000
16/06/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	3,070	26,709,000
13/06/2014	8,700	0.00 ■■	0.00	8,600	8,700	8,600	7,090	61,683,000
12/06/2014	8,700	-0.20 ▼	-2.25	9,200	9,200	8,600	1,940	16,878,000
11/06/2014	8,900	0.40 ▲	4.71	8,900	8,900	8,800	3,520	31,328,000
10/06/2014	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	40	340,000
09/06/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,800	2,390	21,032,000
06/06/2014	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	1,330	11,704,000
05/06/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,900	180	1,620,000
04/06/2014	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
03/06/2014	8,900	-0.20 ▼	-2.20	8,600	9,000	8,600	1,610	14,329,000
02/06/2014	9,100	0.50 ▲	5.81	8,900	9,100	8,900	240	2,184,000
30/05/2014	8,600	0.00 ■■	0.00	8,900	8,900	8,600	230	1,978,000
29/05/2014	8,600	0.10 ▲	1.18	8,600	9,000	8,400	7,760	66,736,000
28/05/2014	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	19,530	166,005,000
27/05/2014	9,000	0.00 ■■	0.00	8,800	9,000	8,800	15,900	143,100,000
26/05/2014	9,000	0.50 ▲	5.88	8,500	9,000	8,500	10,100	90,900,000
23/05/2014	8,500	-0.40 ▼	-4.49	8,400	9,000	8,300	5,200	44,200,000
22/05/2014	8,900	-0.10 ▼	-1.11	9,300	9,300	8,600	3,120	27,768,000
21/05/2014	9,000	0.30 ▲	3.45	9,000	9,000	8,600	350	3,150,000
20/05/2014	8,700	0.00 ■■	0.00	9,300	9,300	8,700	7,280	63,336,000
19/05/2014	8,700	0.40 ▲	4.82	8,400	8,700	8,200	2,130	18,531,000
16/05/2014	8,300	0.10 ▲	1.22	8,700	8,700	8,300	1,640	13,612,000
15/05/2014	8,200	-0.50 ▼	-5.75	9,100	9,100	8,200	5,320	43,624,000
14/05/2014	8,700	0.50 ▲	6.10	8,400	8,700	8,100	19,010	165,387,000
13/05/2014	8,200	-0.50 ▼	-5.75	8,700	8,900	8,200	20	164,000
12/05/2014	8,700	-0.30 ▼	-3.33	8,400	8,700	8,400	15,640	136,068,000
09/05/2014	9,000	0.50 ▲	5.88	8,900	9,000	8,000	8,070	72,630,000
08/05/2014	8,500	-0.60 ▼	-6.59	8,800	9,100	8,500	53,590	455,515,000
07/05/2014	9,100	0.00 ■■	0.00	9,300	9,300	9,000	45,030	409,773,000
06/05/2014	9,100	-0.30 ▼	-3.19	9,000	9,200	8,800	29,690	270,179,000
05/05/2014	9,400	0.50 ▲	5.62	9,000	9,500	8,800	910	8,554,000
29/04/2014	8,900	-0.40 ▼	-4.30	9,500	9,500	8,900	5,330	47,437,000
28/04/2014	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	7,630	70,959,000
25/04/2014	9,500	0.00 ■■	0.00	9,300	9,700	9,100	3,110	29,545,000
24/04/2014	9,500	0.00 ■■	0.00	9,700	9,700	9,300	4,250	40,375,000
23/04/2014	9,500	-0.10 ▼	-1.04	9,400	9,700	9,400	5,720	54,340,000
22/04/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,300	5,220	50,112,000
21/04/2014	9,600	0.10 ▲	1.05	9,800	9,800	9,400	2,670	25,632,000
18/04/2014	9,500	-0.40 ▼	-4.04	9,800	9,800	9,500	4,310	40,945,000
17/04/2014	9,900	0.30 ▲	3.12	9,600	9,900	9,600	1,230	12,177,000
16/04/2014	9,600	-0.40 ▼	-4.00	9,500	10,000	9,500	24,760	237,696,000
15/04/2014	10,000	-0.30 ▼	-2.91	10,000	10,300	10,000	2,070	20,700,000
14/04/2014	10,300	0.00 ■■	0.00	10,100	10,400	10,000	2,780	28,634,000
11/04/2014	10,300	-0.20 ▼	-1.90	10,300	10,300	10,100	3,280	33,784,000
10/04/2014	10,500	0.00 ■■	0.00	10,700	10,700	10,500	4,820	50,610,000
08/04/2014	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
07/04/2014	10,300	0.10 ▲	0.98	10,400	10,600	10,200	27,400	282,220,000
04/04/2014	10,200	-0.30 ▼	-2.86	10,400	10,500	10,200	3,510	35,802,000
03/04/2014	10,500	0.20 ▲	1.94	10,600	10,600	10,300	80	840,000
02/04/2014	10,300	-0.10 ▼	-0.96	10,600	10,800	10,300	16,460	169,538,000
01/04/2014	10,400	-0.40 ▼	-3.70	10,500	10,900	10,400	3,670	38,168,000
31/03/2014	10,800	0.10 ▲	0.93	10,800	11,200	10,800	76,270	823,716,000
28/03/2014	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	30,970	331,379,000
27/03/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,500	27,090	292,572,000
26/03/2014	10,800	0.10 ▲	0.93	10,700	11,200	10,700	199,200	2,151,360,000
25/03/2014	10,700	-0.10 ▼	-0.93	10,800	10,900	10,100	206,650	2,211,155,000
24/03/2014	10,800	-0.10 ▼	-0.92	10,600	10,900	10,600	20,800	224,640,000
21/03/2014	10,900	0.10 ▲	0.93	11,000	11,000	10,500	6,500	70,850,000
20/03/2014	10,800	0.30 ▲	2.86	10,300	11,200	10,200	38,770	418,716,000
19/03/2014	10,500	-0.10 ▼	-0.94	10,800	10,800	10,300	60,690	637,245,000
18/03/2014	11,400	0.40 ▲	3.64	11,000	11,400	10,800	88,930	1,013,802,000
17/03/2014	11,000	-0.40 ▼	-3.51	11,400	11,400	10,900	48,200	530,200,000
14/03/2014	11,400	0.70 ▲	6.54	10,600	11,400	10,600	139,570	1,591,098,000
13/03/2014	10,700	0.10 ▲	0.94	10,700	10,900	10,500	39,230	419,761,000
12/03/2014	10,600	0.10 ▲	0.95	10,400	10,700	10,400	42,080	446,048,000
11/03/2014	10,500	0.10 ▲	0.96	10,500	10,600	10,400	74,900	786,450,000
10/03/2014	10,400	0.30 ▲	2.97	9,800	10,500	9,800	59,140	615,056,000
07/03/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	9,700	21,290	215,029,000
06/03/2014	10,200	0.40 ▲	4.08	9,800	10,200	9,800	5,930	60,486,000
05/03/2014	9,800	-0.40 ▼	-3.92	10,200	10,300	9,500	258,680	2,535,064,000
04/03/2014	10,200	0.20 ▲	2.00	10,200	10,200	9,500	15,150	154,530,000
03/03/2014	10,000	-0.70 ▼	-6.54	10,700	10,700	10,000	138,030	1,380,300,000
28/02/2014	10,700	-0.10 ▼	-0.93	10,900	10,900	10,700	6,560	70,192,000
27/02/2014	10,800	-0.20 ▼	-1.82	11,300	11,300	10,400	27,150	293,220,000
26/02/2014	11,000	0.70 ▲	6.80	10,300	11,000	10,000	172,930	1,902,230,000
25/02/2014	10,300	-0.70 ▼	-6.36	10,800	11,000	10,300	97,340	1,002,602,000
24/02/2014	11,000	0.00 ■■	0.00	10,700	11,600	10,400	32,850	361,350,000
21/02/2014	11,000	0.40 ▲	3.77	10,700	11,000	10,700	23,510	258,610,000
20/02/2014	10,600	-0.20 ▼	-1.85	10,600	11,000	10,600	11,900	126,140,000
19/02/2014	10,800	0.70 ▲	6.93	10,000	10,800	10,000	100,270	1,082,916,000
18/02/2014	10,100	-0.10 ▼	-0.98	10,000	10,300	9,500	31,870	321,887,000
17/02/2014	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	14,090	143,718,000
14/02/2014	10,300	0.50 ▲	5.10	10,200	10,400	10,200	7,470	76,941,000
13/02/2014	9,800	-0.60 ▼	-5.77	10,100	10,800	9,800	63,050	617,890,000
12/02/2014	10,400	0.00 ■■	0.00	10,000	10,400	10,000	16,130	167,752,000
11/02/2014	10,400	-0.10 ▼	-0.95	10,500	10,500	9,900	44,310	460,824,000
10/02/2014	10,500	0.30 ▲	2.94	10,500	10,500	9,800	43,130	452,865,000
07/02/2014	10,200	0.50 ▲	5.15	10,100	10,300	10,100	29,590	301,818,000
06/02/2014	9,700	0.20 ▲	2.11	9,700	10,100	9,500	4,310	41,807,000
27/01/2014	9,500	-0.40 ▼	-4.04	10,000	10,200	9,500	5,210	49,495,000
24/01/2014	9,900	0.50 ▲	5.32	9,700	9,900	9,300	47,670	471,933,000
23/01/2014	9,400	-0.60 ▼	-6.00	9,500	9,900	9,400	23,060	216,764,000
22/01/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10,000	100,000,000
21/01/2014	10,000	0.40 ▲	4.17	9,500	10,000	9,500	14,400	144,000,000
20/01/2014	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	6,740	64,704,000
17/01/2014	9,700	0.40 ▲	4.30	9,900	9,900	9,400	2,980	28,906,000
16/01/2014	9,300	-0.70 ▼	-7.00	9,900	9,900	9,300	3,000	27,900,000
15/01/2014	10,000	0.50 ▲	5.26	10,000	10,000	10,000	300	3,000,000
14/01/2014	9,500	0.30 ▲	3.26	9,500	9,800	9,500	14,750	140,125,000
13/01/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,000	6,830	62,836,000
10/01/2014	9,400	-0.20 ▼	-2.08	9,200	9,800	9,200	9,320	87,608,000
09/01/2014	9,600	0.00 ■■	0.00	9,100	10,000	9,100	5,060	48,576,000
08/01/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,600	2,670	25,632,000
07/01/2014	9,000	0.20 ▲	2.27	9,400	9,400	9,000	470	4,230,000
06/01/2014	8,800	0.10 ▲	1.15	8,900	9,300	8,800	150,450	1,323,960,000
03/01/2014	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	80	696,000
02/01/2014	9,300	-0.60 ▼	-6.06	9,300	9,600	9,300	21,550	200,415,000
31/12/2013	9,900	-0.10 ▼	-1.00	9,300	10,000	9,300	7,900	78,210,000
30/12/2013	10,000	0.20 ▲	2.04	9,300	10,000	9,300	19,600	196,000,000
27/12/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	7,960	78,008,000
26/12/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,470	14,406,000
25/12/2013	9,800	0.00 ■■	0.00	9,300	10,000	9,300	1,450	14,210,000
24/12/2013	9,800	0.60 ▲	6.52	9,200	9,800	9,200	3,720	36,456,000
23/12/2013	9,200	-0.10 ▼	-1.08	9,500	9,900	9,200	3,480	32,016,000
20/12/2013	9,300	0.60 ▲	6.90	9,100	9,300	9,000	88,280	821,004,000
19/12/2013	8,700	0.10 ▲	1.16	9,100	9,100	8,600	1,760	15,312,000
18/12/2013	8,600	0.20 ▲	2.38	8,600	8,900	8,600	5,010	43,086,000
17/12/2013	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	710	5,964,000
16/12/2013	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	1,000	8,800,000
13/12/2013	9,000	0.20 ▲	2.27	8,800	9,000	8,800	16,230	146,070,000
12/12/2013	8,800	0.40 ▲	4.76	8,600	8,800	8,600	2,240	19,712,000
11/12/2013	8,400	-0.20 ▼	-2.33	8,700	8,800	8,400	30,010	252,084,000
10/12/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,600	5,230	44,978,000
09/12/2013	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	4,950	42,570,000
06/12/2013	8,700	0.00 ■■	0.00	8,800	9,000	8,700	5,930	51,591,000
05/12/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,600	6,650	57,855,000
04/12/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,620	31,132,000
03/12/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	1,460	12,556,000
02/12/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	2,010	17,085,000
29/11/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
28/11/2013	8,500	0.10 ▲	1.19	8,500	8,700	8,500	7,040	59,840,000
27/11/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
26/11/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/11/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,400	90	756,000
22/11/2013	8,200	-0.30 ▼	-3.53	8,700	9,000	8,200	12,040	98,728,000
21/11/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,400	7,000	59,500,000
20/11/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,000	16,800,000
19/11/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
18/11/2013	8,400	0.30 ▲	3.70	8,400	8,400	8,400	14,400	120,960,000
15/11/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
14/11/2013	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	90	729,000
13/11/2013	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	8,100	68,040,000
12/11/2013	8,800	0.30 ▲	3.53	8,800	8,800	8,800	1,500	13,200,000
11/11/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,400	11,500	97,750,000
08/11/2013	8,400	0.30 ▲	3.70	8,200	8,400	8,200	1,870	15,708,000
07/11/2013	8,100	-0.10 ▼	-1.22	8,000	8,400	8,000	9,030	73,143,000
06/11/2013	8,200	0.20 ▲	2.50	8,000	8,400	8,000	4,870	39,934,000
05/11/2013	8,000	0.00 ■■	0.00	8,400	8,400	8,000	21,750	174,000,000
04/11/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/11/2013	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	3,000	24,000,000
31/10/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
30/10/2013	8,300	-0.30 ▼	-3.49	8,300	8,400	8,300	3,290	27,307,000
29/10/2013	8,600	0.50 ▲	6.17	8,500	8,600	8,500	3,000	25,800,000
28/10/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	790	6,399,000
25/10/2013	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	5,760	47,232,000
24/10/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
23/10/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	7,220	59,926,000
22/10/2013	8,200	-0.20 ▼	-2.38	8,000	8,200	8,000	5,800	47,560,000
21/10/2013	8,400	0.00 ■■	0.00	8,200	8,400	8,000	12,820	107,688,000
18/10/2013	8,400	0.30 ▲	3.70	8,400	8,400	8,400	10	84,000
17/10/2013	8,100	0.00 ■■	0.00	8,000	8,100	8,000	2,010	16,281,000
16/10/2013	8,100	0.10 ▲	1.25	8,000	8,100	8,000	11,010	89,181,000
15/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
14/10/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	2,200	17,600,000
11/10/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/10/2013	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	2,580	20,382,000
09/10/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
08/10/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	10,020	80,160,000
07/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	19,710	157,680,000
03/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
02/10/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	1,000	8,000,000
01/10/2013	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	1,000	7,800,000
30/09/2013	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	3,100	24,800,000
27/09/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
26/09/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	1,500	12,150,000
25/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/09/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	2,360	18,880,000
23/09/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
20/09/2013	7,800	-0.30 ▼	-3.70	7,800	8,000	7,800	3,700	28,860,000
19/09/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/09/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	1,500	12,150,000
17/09/2013	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	3,000	24,000,000
16/09/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,000	7,250	59,450,000
13/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,080	8,640,000
11/09/2013	8,000	0.00 ■■	0.00	7,600	8,000	7,600	3,280	26,240,000
10/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,020	160,160,000
06/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,480	19,840,000
05/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,000	56,000,000
04/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	11,500	92,000,000
29/08/2013	8,000	0.00 ■■	0.00	8,300	8,300	8,000	38,220	305,760,000
28/08/2013	8,000	0.00 ■■	0.00	8,100	8,100	8,000	19,600	156,800,000
27/08/2013	8,000	-0.40 ▼	-4.76	8,000	8,100	8,000	13,490	107,920,000
26/08/2013	8,400	0.30 ▲	3.70	8,100	8,400	8,000	18,440	154,896,000
23/08/2013	8,100	0.30 ▲	3.85	8,000	8,100	7,900	130	1,053,000
22/08/2013	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	1,350	10,530,000
21/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
20/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,000	40,000,000
19/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/08/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10,590	84,720,000
15/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/08/2013	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	50	395,000
13/08/2013	8,000	0.40 ▲	5.26	8,000	8,000	8,000	200	1,600,000
12/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
09/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
08/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,000	7,600,000
07/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
06/08/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
05/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/08/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	10	75,000
01/08/2013	8,000	0.40 ▲	5.26	8,000	8,000	8,000	10	80,000
31/07/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2,580	19,608,000
30/07/2013	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	500	3,800,000
29/07/2013	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	5,240	40,872,000
26/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/07/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	400	3,160,000
24/07/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,900	20,080	160,640,000
23/07/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	15,100	119,290,000
22/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,880	23,040,000
19/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	710	5,680,000
18/07/2013	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	3,310	26,480,000
17/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10,000	81,000,000
16/07/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	20	162,000
15/07/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	8,000	64,000,000
12/07/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	44,450	351,155,000
11/07/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	4,030	31,837,000
10/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
09/07/2013	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	2,000	16,000,000
08/07/2013	8,100	0.20 ▲	2.53	7,900	8,100	7,900	7,840	63,504,000
05/07/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	18,880	149,152,000
04/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
02/07/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	38,510	308,080,000
01/07/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,900	1,200	9,600,000
28/06/2013	8,000	0.10 ▲	1.27	8,100	8,100	7,900	5,050	40,400,000
27/06/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	7,820	61,778,000
26/06/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	5,500	43,450,000
25/06/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	22,420	177,118,000
24/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,160	33,280,000
21/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,900	39,200,000
20/06/2013	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	160	1,280,000
19/06/2013	8,200	0.20 ▲	2.50	8,100	8,200	8,100	10,010	82,082,000
18/06/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10,010	80,080,000
17/06/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	21,210	167,559,000
14/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,500	12,000,000
13/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,000	80,000,000
12/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,010	80,080,000
11/06/2013	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	4,110	32,880,000
10/06/2013	8,200	-0.10 ▼	-1.20	8,300	8,600	8,200	11,930	97,826,000
07/06/2013	8,300	0.40 ▲	5.06	8,100	8,300	8,100	53,580	444,714,000
06/06/2013	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	2,030	16,037,000
05/06/2013	8,200	0.20 ▲	2.50	8,000	8,200	8,000	7,010	57,482,000
04/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/06/2013	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	2,550	20,400,000
31/05/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	15,200	124,640,000
30/05/2013	8,100	0.30 ▲	3.85	8,100	8,100	8,100	1,770	14,337,000
29/05/2013	7,800	-0.20 ▼	-2.50	7,800	8,200	7,700	8,170	63,726,000
28/05/2013	8,000	-0.10 ▼	-1.23	7,800	8,000	7,800	1,000	8,000,000
27/05/2013	8,100	0.20 ▲	2.53	8,100	8,100	8,100	1,000	8,100,000
24/05/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,700	7,410	58,539,000
23/05/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/05/2013	7,700	0.10 ▲	1.32	7,800	7,900	7,700	29,470	226,919,000
21/05/2013	7,600	-0.30 ▼	-3.80	8,000	8,000	7,600	20,360	154,736,000
20/05/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	60	474,000
17/05/2013	8,000	0.50 ▲	6.67	8,000	8,000	8,000	430	3,440,000
16/05/2013	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	29,120	218,400,000
15/05/2013	7,800	-0.50 ▼	-6.02	8,000	8,000	7,800	96,880	755,664,000
14/05/2013	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	10	83,000
13/05/2013	8,500	0.30 ▲	3.66	8,400	8,500	7,900	140	1,190,000
10/05/2013	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	6,050	49,610,000
09/05/2013	8,400	0.30 ▲	3.70	8,200	8,400	8,200	29,640	248,976,000
08/05/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	8,220	66,582,000
07/05/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	51,980	421,038,000
06/05/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	4,880	40,016,000
03/05/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	1,010	8,484,000
02/05/2013	8,500	0.10 ▲	1.19	8,100	8,500	8,000	700	5,950,000
26/04/2013	8,400	-0.10 ▼	-1.18	8,200	8,400	8,200	870	7,308,000
25/04/2013	8,500	0.40 ▲	4.94	8,500	8,500	8,500	2,470	20,995,000
24/04/2013	8,100	-0.30 ▼	-3.57	8,100	8,200	8,100	3,030	24,543,000
23/04/2013	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	1,510	12,684,000
22/04/2013	8,500	-0.30 ▼	-3.41	8,700	8,700	8,500	170	1,445,000
18/04/2013	8,800	0.30 ▲	3.53	8,800	8,800	8,800	10	88,000
17/04/2013	8,500	0.30 ▲	3.66	8,500	8,500	8,500	50	425,000
16/04/2013	8,200	-0.20 ▼	-2.38	8,000	8,600	8,000	3,090	25,338,000
15/04/2013	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	10	84,000
12/04/2013	9,000	-0.10 ▼	-1.10	9,000	9,000	8,600	4,290	38,610,000
11/04/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	10	91,000
10/04/2013	9,200	0.20 ▲	2.22	9,200	9,300	9,200	20,740	190,808,000
09/04/2013	9,000	0.10 ▲	1.12	9,000	9,000	8,900	3,530	31,770,000
08/04/2013	8,900	0.30 ▲	3.49	8,800	9,000	8,800	28,420	252,938,000
05/04/2013	8,600	0.40 ▲	4.88	8,600	8,600	8,600	80	688,000
04/04/2013	8,200	-0.50 ▼	-5.75	8,200	8,200	8,200	30	246,000
03/04/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,700	20	174,000
02/04/2013	8,500	0.40 ▲	4.94	8,600	8,600	8,500	1,030	8,755,000
01/04/2013	8,100	0.10 ▲	1.25	8,500	8,500	8,100	20	162,000
29/03/2013	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	1,830	14,640,000
28/03/2013	8,500	0.20 ▲	2.41	8,300	8,500	8,300	1,320	11,220,000
27/03/2013	8,300	-0.20 ▼	-2.35	8,200	8,300	8,200	3,200	26,560,000
26/03/2013	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	120	1,020,000
25/03/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
22/03/2013	8,700	0.00 ■■	0.00	8,400	8,700	8,400	1,500	13,050,000
21/03/2013	8,700	-0.20 ▼	-2.25	8,500	8,700	8,500	3,030	26,361,000
20/03/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
19/03/2013	8,900	0.00 ■■	0.00	8,600	8,900	8,600	2,540	22,606,000
18/03/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	10	89,000
15/03/2013	8,900	0.20 ▲	2.30	9,300	9,300	8,900	7,130	63,457,000
14/03/2013	8,700	-0.50 ▼	-5.43	8,800	9,200	8,600	33,240	289,188,000
13/03/2013	10,400	0.00 ■■	0.00	10,500	10,500	10,000	49,460	514,384,000
12/03/2013	10,400	0.10 ▲	0.97	10,800	11,000	10,300	67,090	697,736,000
11/03/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,200	10,050	103,515,000
08/03/2013	10,300	0.10 ▲	0.98	10,000	10,300	9,900	17,520	180,456,000
07/03/2013	10,200	0.30 ▲	3.03	9,900	10,500	9,900	24,010	244,902,000
06/03/2013	9,900	0.30 ▲	3.12	9,600	9,900	9,600	6,900	68,310,000
05/03/2013	9,600	-0.20 ▼	-2.04	9,200	9,600	9,200	3,770	36,192,000
04/03/2013	9,800	0.00 ■■	0.00	9,200	9,800	9,200	4,000	39,200,000
01/03/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
28/02/2013	9,800	0.40 ▲	4.26	9,500	9,800	9,500	3,000	29,400,000
27/02/2013	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	120,030	1,128,282,000
26/02/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
25/02/2013	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	1,630	15,485,000
22/02/2013	9,600	0.30 ▲	3.23	9,200	9,600	9,200	15,960	153,216,000
21/02/2013	9,300	-0.20 ▼	-2.11	9,300	9,800	9,300	6,610	61,473,000
20/02/2013	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	26,050	247,475,000
19/02/2013	9,600	0.00 ■■	0.00	9,600	9,700	9,600	13,580	130,368,000
18/02/2013	9,600	0.30 ▲	3.23	9,600	9,600	9,600	36,000	345,600,000
08/02/2013	9,300	0.30 ▲	3.33	9,300	9,300	9,300	25,350	235,755,000
07/02/2013	9,000	-0.30 ▼	-3.23	8,800	9,600	8,800	9,080	81,720,000
06/02/2013	9,300	0.00 ■■	0.00	9,000	9,600	8,800	68,400	636,120,000
05/02/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
04/02/2013	9,300	0.30 ▲	3.33	9,100	9,300	9,100	90,060	837,558,000
01/02/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	45,000	405,000,000
31/01/2013	9,000	0.00 ■■	0.00	8,800	9,000	8,800	23,110	207,990,000
30/01/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10,000	90,000,000
29/01/2013	9,000	0.00 ■■	0.00	8,900	9,000	8,900	45,910	413,190,000
28/01/2013	9,000	0.00 ■■	0.00	8,700	9,000	8,700	6,850	61,650,000
25/01/2013	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	9,380	84,420,000
24/01/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
23/01/2013	9,100	-0.10 ▼	-1.09	8,700	9,100	8,700	6,520	59,332,000
22/01/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
21/01/2013	9,200	0.10 ▲	1.10	8,800	9,200	8,800	11,000	101,200,000
18/01/2013	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	2,010	18,291,000
17/01/2013	9,300	0.00 ■■	0.00	9,000	9,300	9,000	19,600	182,280,000
16/01/2013	9,300	0.50 ▲	5.68	9,000	9,300	8,800	29,110	270,723,000
15/01/2013	8,800	-0.40 ▼	-4.35	9,200	9,300	8,700	18,120	159,456,000
14/01/2013	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	100	920,000
11/01/2013	9,300	0.30 ▲	3.33	9,300	9,300	9,000	15,000	139,500,000
10/01/2013	9,000	0.40 ▲	4.65	8,400	9,000	8,400	2,100	18,900,000
09/01/2013	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	7,240	62,264,000
08/01/2013	8,700	0.10 ▲	1.16	8,400	8,800	8,400	12,010	104,487,000
07/01/2013	8,600	-0.40 ▼	-4.44	8,800	9,000	8,600	6,900	59,340,000
04/01/2013	9,000	0.40 ▲	4.65	9,000	9,000	8,400	800	7,200,000
03/01/2013	8,600	-0.40 ▼	-4.44	9,200	9,200	8,600	1,360	11,696,000
02/01/2013	9,000	0.00 ■■	0.00	9,400	9,400	9,000	600	5,400,000
28/12/2012	9,000	0.20 ▲	2.27	8,900	9,000	8,800	26,360	237,240,000
27/12/2012	8,800	0.20 ▲	2.33	8,800	8,800	8,800	9,300	81,840,000
26/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	4,500	38,700,000
25/12/2012	8,600	0.00 ■■	0.00	8,400	8,600	8,400	8,520	73,272,000
24/12/2012	8,600	-0.20 ▼	-2.27	9,000	9,000	8,500	6,550	56,330,000
21/12/2012	8,800	0.40 ▲	4.76	8,300	8,800	8,100	11,790	103,752,000
20/12/2012	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	23,130	194,292,000
19/12/2012	8,800	0.40 ▲	4.76	8,600	8,800	8,400	26,550	233,640,000
18/12/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	550	4,620,000
17/12/2012	8,000	-0.10 ▼	-1.23	8,300	8,400	8,000	5,300	42,400,000
14/12/2012	8,100	-0.30 ▼	-3.57	8,500	8,500	8,100	25,030	202,743,000
13/12/2012	8,400	0.00 ■■	0.00	8,300	8,400	8,300	11,010	92,484,000
12/12/2012	8,400	0.30 ▲	3.70	8,300	8,400	8,300	420	3,528,000
11/12/2012	8,100	-0.30 ▼	-3.57	8,600	8,800	8,100	13,300	107,730,000
10/12/2012	8,400	-0.10 ▼	-1.18	8,300	8,400	8,200	2,170	18,228,000
07/12/2012	8,500	0.10 ▲	1.19	8,400	8,600	8,100	1,730	14,705,000
06/12/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,100	8,010	67,284,000
05/12/2012	8,000	0.00 ■■	0.00	8,400	8,400	8,000	31,610	252,880,000
04/12/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	40	320,000
03/12/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,300	90	756,000
30/11/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	12,200	102,480,000
29/11/2012	8,000	-0.40 ▼	-4.76	8,100	8,100	8,000	2,870	22,960,000
28/11/2012	8,400	0.00 ■■	0.00	8,100	8,400	8,100	320	2,688,000
27/11/2012	8,400	0.00 ■■	0.00	8,200	8,400	8,200	510	4,284,000
26/11/2012	8,400	0.00 ■■	0.00	8,100	8,400	8,100	580	4,872,000
23/11/2012	8,400	0.00 ■■	0.00	8,200	8,400	8,000	2,160	18,144,000
22/11/2012	8,400	0.00 ■■	0.00	8,200	8,400	8,100	630	5,292,000
21/11/2012	8,400	0.00 ■■	0.00	8,100	8,400	8,000	3,640	30,576,000
20/11/2012	8,400	0.30 ▲	3.70	8,100	8,400	8,100	2,810	23,604,000
19/11/2012	8,100	0.20 ▲	2.53	8,000	8,100	8,000	19,200	155,520,000
16/11/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	20,130	159,027,000
15/11/2012	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	4,510	35,629,000
14/11/2012	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	5,010	40,080,000
13/11/2012	8,100	0.30 ▲	3.85	8,000	8,100	8,000	4,010	32,481,000
12/11/2012	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	20	156,000
09/11/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	4,010	32,481,000
08/11/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	10,010	81,081,000
07/11/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	1,020	8,160,000
06/11/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,900	5,390	43,659,000
05/11/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
02/11/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	4,800	37,920,000
01/11/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	4,810	38,480,000
31/10/2012	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	8,170	65,360,000
30/10/2012	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
29/10/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
26/10/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
25/10/2012	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	1,550	12,710,000
24/10/2012	8,400	0.20 ▲	2.44	8,400	8,400	8,400	10	84,000
23/10/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	10	82,000
22/10/2012	8,600	0.00 ■■	0.00	8,200	8,600	8,200	4,000	34,400,000
19/10/2012	8,600	0.00 ■■	0.00	8,200	8,600	8,200	6,110	52,546,000
18/10/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	1,000	8,600,000
17/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	16,360	147,240,000
16/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,450	22,050,000
15/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
12/10/2012	9,000	0.20 ▲	2.27	9,000	9,000	9,000	330	2,970,000
11/10/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,400	9,000	79,200,000
10/10/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,100	8,300	69,720,000
09/10/2012	8,000	0.00 ■■	0.00	8,000	8,400	8,000	28,040	224,320,000
08/10/2012	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	3,360	26,880,000
05/10/2012	8,400	0.30 ▲	3.70	7,900	8,400	7,900	12,950	108,780,000
04/10/2012	8,100	-0.30 ▼	-3.57	8,200	8,200	8,100	510	4,131,000
03/10/2012	8,400	-0.40 ▼	-4.55	8,400	8,400	8,400	11,560	97,104,000
02/10/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	300	2,640,000
01/10/2012	8,700	0.20 ▲	2.35	8,700	8,700	8,700	20	174,000
28/09/2012	8,500	0.30 ▲	3.66	8,500	8,600	7,900	11,520	97,920,000
27/09/2012	8,200	0.30 ▲	3.80	7,900	8,200	7,900	12,820	105,124,000
26/09/2012	7,900	-0.10 ▼	-1.25	7,900	8,400	7,900	34,990	276,421,000
25/09/2012	8,000	0.30 ▲	3.90	7,600	8,000	7,600	11,760	94,080,000
24/09/2012	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	500	3,850,000
21/09/2012	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	10	80,000
20/09/2012	8,100	0.20 ▲	2.53	7,700	8,100	7,700	140	1,134,000
19/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
18/09/2012	7,900	-0.10 ▼	-1.25	7,700	7,900	7,700	5,480	43,292,000
17/09/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
14/09/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,800	21,330	170,640,000
13/09/2012	7,700	-0.30 ▼	-3.75	7,700	8,000	7,700	27,220	209,594,000
12/09/2012	8,000	-0.10 ▼	-1.23	7,800	8,000	7,800	37,010	296,080,000
11/09/2012	8,100	0.00 ■■	0.00	8,000	8,100	7,900	26,010	210,681,000
10/09/2012	8,100	0.00 ■■	0.00	8,000	8,100	7,700	47,550	385,155,000
07/09/2012	8,100	0.00 ■■	0.00	7,900	8,100	7,900	1,020	8,262,000
06/09/2012	8,100	0.00 ■■	0.00	8,300	8,300	8,000	2,540	20,574,000
05/09/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	3,010	24,381,000
04/09/2012	8,100	0.10 ▲	1.25	8,000	8,200	8,000	3,020	24,462,000
31/08/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	30	240,000
30/08/2012	7,800	0.10 ▲	1.30	7,700	8,000	7,700	24,890	194,142,000
29/08/2012	7,700	-0.20 ▼	-2.53	8,000	8,200	7,700	30,060	231,462,000
28/08/2012	7,900	0.00 ■■	0.00	7,600	7,900	7,600	16,730	132,167,000
27/08/2012	7,900	0.00 ■■	0.00	8,000	8,100	7,900	63,010	497,779,000
24/08/2012	7,900	0.30 ▲	3.95	7,400	7,900	7,400	9,570	75,603,000
23/08/2012	7,600	-0.40 ▼	-5.00	7,800	7,800	7,600	27,380	208,088,000
22/08/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	140	1,120,000
21/08/2012	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	52,000	400,400,000
20/08/2012	8,100	0.00 ■■	0.00	8,000	8,200	8,000	7,210	58,401,000
17/08/2012	8,100	0.00 ■■	0.00	7,700	8,100	7,700	11,320	91,692,000
16/08/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10,000	81,000,000
15/08/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	16,000	129,600,000
14/08/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	31,100	251,910,000
13/08/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,000	3,020	24,462,000
10/08/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	70	567,000
09/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,800	3,020	24,160,000
08/08/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	20	160,000
07/08/2012	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	5,600	44,240,000
06/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	17,950	143,600,000
03/08/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	13,610	108,880,000
02/08/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	10,510	84,080,000
01/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	3,600	28,440,000
31/07/2012	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	500	3,950,000
30/07/2012	8,100	0.20 ▲	2.53	8,100	8,100	8,100	10	81,000
27/07/2012	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	10,890	86,031,000
26/07/2012	8,200	0.30 ▲	3.80	7,800	8,200	7,800	15,140	124,148,000
25/07/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	6,240	49,296,000
24/07/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	4,500	35,550,000
23/07/2012	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	29,110	232,880,000
20/07/2012	8,100	0.20 ▲	2.53	7,800	8,200	7,800	47,910	388,071,000
19/07/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	12,530	98,987,000
18/07/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,700	5,550	44,400,000
17/07/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	20	160,000
16/07/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,600	35,880	279,864,000
13/07/2012	7,900	-0.10 ▼	-1.25	7,900	8,200	7,800	45,950	363,005,000
12/07/2012	8,000	0.00 ■■	0.00	7,900	8,100	7,900	12,090	96,720,000
11/07/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	1,630	13,040,000
10/07/2012	8,000	0.20 ▲	2.56	8,000	8,000	7,900	18,020	144,160,000
09/07/2012	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	4,960	38,688,000
06/07/2012	8,000	0.10 ▲	1.27	8,100	8,100	8,000	220	1,760,000
05/07/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	610	4,819,000
04/07/2012	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	5,100	38,760,000
03/07/2012	7,900	-0.40 ▼	-4.82	8,000	8,000	7,900	11,440	90,376,000
02/07/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
29/06/2012	8,300	0.30 ▲	3.75	8,200	8,300	8,200	20	166,000
28/06/2012	8,000	-0.10 ▼	-1.23	7,800	8,100	7,700	3,330	26,640,000
27/06/2012	8,100	0.20 ▲	2.53	8,100	8,100	8,100	10	81,000
26/06/2012	7,900	-0.40 ▼	-4.82	8,500	8,500	7,900	15,040	118,816,000
25/06/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
22/06/2012	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
21/06/2012	8,200	0.20 ▲	2.50	8,000	8,200	8,000	19,710	161,622,000
20/06/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	30,110	240,880,000
19/06/2012	8,100	-0.30 ▼	-3.57	8,200	8,200	8,100	8,860	71,766,000
18/06/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,200	8,920	74,928,000
15/06/2012	8,400	0.10 ▲	1.20	8,300	8,400	8,300	7,520	63,168,000
14/06/2012	8,300	0.10 ▲	1.22	8,100	8,300	8,100	7,690	63,827,000
13/06/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	2,810	23,042,000
12/06/2012	8,300	-0.10 ▼	-1.19	8,500	8,500	8,100	8,120	67,396,000
11/06/2012	8,400	0.10 ▲	1.20	8,400	8,400	8,400	10	84,000
08/06/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,300	21,650	179,695,000
07/06/2012	8,300	0.10 ▲	1.22	8,200	8,300	8,200	7,790	64,657,000
06/06/2012	8,200	0.10 ▲	1.23	8,000	8,300	8,000	2,050	16,810,000
05/06/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	8,390	67,959,000
04/06/2012	8,100	0.00 ■■	0.00	8,500	8,500	7,900	16,210	131,301,000
01/06/2012	8,100	0.10 ▲	1.25	8,300	8,300	8,000	1,080	8,748,000
31/05/2012	8,000	-0.40 ▼	-4.76	8,200	8,300	8,000	39,880	319,040,000
30/05/2012	8,400	0.20 ▲	2.44	8,500	8,500	8,200	6,020	50,568,000
29/05/2012	8,200	-0.30 ▼	-3.53	8,300	8,300	8,200	31,810	260,842,000
28/05/2012	8,500	0.30 ▲	3.66	8,500	8,500	8,300	3,050	25,925,000
25/05/2012	8,200	0.30 ▲	3.80	8,200	8,200	7,600	16,660	136,612,000
24/05/2012	7,900	-0.40 ▼	-4.82	8,700	8,700	7,900	50,720	400,688,000
23/05/2012	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	31,610	262,363,000
22/05/2012	8,700	0.20 ▲	2.35	8,300	8,800	8,300	13,720	119,364,000
21/05/2012	8,500	0.40 ▲	4.94	8,200	8,500	8,200	40,920	347,820,000
18/05/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	18,810	152,361,000
17/05/2012	8,300	-0.30 ▼	-3.49	8,600	8,900	8,300	41,220	342,126,000
16/05/2012	8,600	0.00 ■■	0.00	8,700	8,700	8,300	21,090	181,374,000
15/05/2012	8,600	-0.30 ▼	-3.37	8,700	8,700	8,500	57,530	494,758,000
14/05/2012	8,900	-0.30 ▼	-3.26	9,200	9,200	8,800	60,420	537,738,000
11/05/2012	9,200	-0.30 ▼	-3.16	9,200	9,500	9,100	106,540	980,168,000
10/05/2012	9,500	-0.40 ▼	-4.04	9,900	10,200	9,500	143,470	1,362,965,000
09/05/2012	9,900	0.40 ▲	4.21	9,900	9,900	9,700	321,850	3,186,315,000
08/05/2012	9,500	0.40 ▲	4.40	9,500	9,500	9,500	46,860	445,170,000
07/05/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	38,140	347,074,000
04/05/2012	8,700	0.40 ▲	4.82	8,400	8,700	8,300	172,750	1,502,925,000
03/05/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	40,270	334,241,000
02/05/2012	8,400	0.30 ▲	3.70	8,300	8,500	8,000	93,960	789,264,000
27/04/2012	8,100	0.00 ■■	0.00	8,000	8,100	7,900	47,000	380,700,000
26/04/2012	8,100	-0.20 ▼	-2.41	8,000	8,200	8,000	10,820	87,642,000
25/04/2012	8,300	0.30 ▲	3.75	7,800	8,300	7,700	36,670	304,361,000
24/04/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	23,000	184,000,000
23/04/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,700	84,940	688,014,000
20/04/2012	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	7,010	55,379,000
19/04/2012	8,100	0.00 ■■	0.00	8,300	8,300	8,000	12,640	102,384,000
18/04/2012	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	9,570	77,517,000
17/04/2012	8,200	0.30 ▲	3.80	8,000	8,200	7,800	74,820	613,524,000
16/04/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,700	11,400	90,060,000
13/04/2012	7,800	0.10 ▲	1.30	7,900	8,000	7,800	59,020	460,356,000
12/04/2012	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	6,150	47,355,000
11/04/2012	8,000	0.20 ▲	2.56	7,600	8,000	7,600	29,780	238,240,000
10/04/2012	7,800	0.20 ▲	2.63	7,400	7,800	7,400	5,230	40,794,000
09/04/2012	7,600	-0.30 ▼	-3.80	7,700	8,000	7,600	19,180	145,768,000
06/04/2012	7,900	0.10 ▲	1.28	8,000	8,000	7,700	2,120	16,748,000
05/04/2012	7,800	0.10 ▲	1.30	7,600	8,000	7,500	10,750	83,850,000
04/04/2012	7,700	-0.40 ▼	-4.94	7,700	8,200	7,700	1,470	11,319,000
03/04/2012	8,100	0.20 ▲	2.53	8,000	8,100	7,800	16,900	136,890,000
30/03/2012	9,200	0.10 ▲	1.10	9,300	9,300	9,100	27,050	248,860,000
29/03/2012	9,100	-0.10 ▼	-1.09	9,300	9,500	9,100	28,950	263,445,000
28/03/2012	9,200	-0.10 ▼	-1.08	9,300	9,500	9,200	23,660	217,672,000
27/03/2012	9,300	0.00 ■■	0.00	9,700	9,700	9,300	71,580	665,694,000
26/03/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	3,910	36,363,000
23/03/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	35,000	311,500,000
22/03/2012	8,500	0.10 ▲	1.19	8,800	8,800	8,400	9,390	79,815,000
21/03/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,100	34,690	291,396,000
20/03/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	9,360	74,880,000
19/03/2012	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	7,870	62,960,000
16/03/2012	8,400	0.10 ▲	1.20	8,300	8,400	7,900	1,550	13,020,000
15/03/2012	8,300	0.20 ▲	2.47	8,100	8,300	8,100	36,970	306,851,000
14/03/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	24,780	200,718,000
13/03/2012	8,100	0.10 ▲	1.25	8,000	8,100	7,900	14,700	119,070,000
12/03/2012	8,000	0.00 ■■	0.00	8,000	8,300	7,900	33,660	269,280,000
09/03/2012	8,000	0.00 ■■	0.00	8,200	8,200	8,000	37,720	301,760,000
08/03/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	36,490	291,920,000
07/03/2012	8,100	0.00 ■■	0.00	8,100	8,200	8,000	58,310	472,311,000
06/03/2012	8,100	0.00 ■■	0.00	8,100	8,500	8,100	56,290	455,949,000
05/03/2012	8,100	0.30 ▲	3.85	7,800	8,100	7,800	78,670	637,227,000
02/03/2012	7,800	-0.10 ▼	-1.27	7,700	8,000	7,700	15,610	121,758,000
01/03/2012	7,900	0.20 ▲	2.60	8,000	8,000	7,800	3,210	25,359,000
29/02/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	3,300	25,410,000
28/02/2012	7,800	0.00 ■■	0.00	8,000	8,000	7,800	10,290	80,262,000
27/02/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	1,800	14,040,000
24/02/2012	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	14,840	118,720,000
23/02/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,100	5,060	41,492,000
22/02/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	5,900	47,200,000
21/02/2012	7,900	0.20 ▲	2.60	7,800	7,900	7,700	5,210	41,159,000
20/02/2012	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	5,150	39,655,000
17/02/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,700	3,170	24,726,000
16/02/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	2,520	19,152,000
15/02/2012	7,700	-0.30 ▼	-3.75	7,700	7,800	7,700	9,510	73,227,000
14/02/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,800	1,100	8,800,000
13/02/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	20	154,000
10/02/2012	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	17,010	132,678,000
09/02/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	4,520	35,708,000
08/02/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,580	12,640,000
07/02/2012	8,200	0.20 ▲	2.50	8,400	8,400	8,200	520	4,264,000
06/02/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	10	80,000
03/02/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,400	1,220	10,248,000
02/02/2012	8,400	0.20 ▲	2.44	8,300	8,400	8,300	310	2,604,000
01/02/2012	8,200	0.20 ▲	2.50	8,200	8,200	8,200	60	492,000
31/01/2012	8,000	0.00 ■■	0.00	8,200	8,200	8,000	2,910	23,280,000
30/01/2012	8,000	0.20 ▲	2.56	8,000	8,000	7,900	3,100	24,800,000
20/01/2012	7,800	0.20 ▲	2.63	7,900	7,900	7,800	9,990	77,922,000
19/01/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	10	76,000
18/01/2012	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	10	73,000
17/01/2012	7,500	0.30 ▲	4.17	6,900	7,500	6,900	3,010	22,575,000
16/01/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	40	288,000
13/01/2012	6,900	0.10 ▲	1.47	6,900	7,100	6,900	9,010	62,169,000
12/01/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	10,210	69,428,000
11/01/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	14,760	101,844,000
10/01/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	500	3,500,000
09/01/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	2,240	15,680,000
06/01/2012	6,700	0.20 ▲	3.08	6,700	6,700	6,700	1,030	6,901,000
05/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
04/01/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	890	5,785,000
03/01/2012	6,600	0.10 ▲	1.54	6,500	6,800	6,500	2,040	13,464,000
30/12/2011	6,500	0.10 ▲	1.56	6,700	6,700	6,500	20	130,000
29/12/2011	6,400	-0.30 ▼	-4.48	7,000	7,000	6,400	3,240	20,736,000
28/12/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	60	402,000
27/12/2011	6,700	-0.20 ▼	-2.90	6,800	7,000	6,600	4,530	30,351,000
26/12/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
23/12/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	1,110	7,659,000
22/12/2011	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	7,010	49,070,000
21/12/2011	7,200	0.00 ■■	0.00	7,100	7,200	7,100	7,820	56,304,000
20/12/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	2,090	15,048,000
19/12/2011	7,500	0.10 ▲	1.35	7,100	7,500	7,100	16,580	124,350,000
16/12/2011	7,400	0.30 ▲	4.23	7,200	7,400	6,900	2,140	15,836,000
15/12/2011	7,100	-0.30 ▼	-4.05	7,100	7,200	7,100	3,700	26,270,000
14/12/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,200	12,550	92,870,000
13/12/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	2,020	15,150,000
12/12/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	130	936,000
09/12/2011	7,300	0.30 ▲	4.29	7,100	7,300	7,100	8,910	65,043,000
08/12/2011	7,000	-0.30 ▼	-4.11	7,000	7,600	7,000	31,020	217,140,000
07/12/2011	7,300	0.00 ■■	0.00	7,100	7,300	7,100	4,460	32,558,000
06/12/2011	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	10,920	79,716,000
05/12/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	10	76,000
02/12/2011	7,300	-0.10 ▼	-1.35	7,700	7,700	7,300	30	219,000
01/12/2011	7,400	-0.20 ▼	-2.63	7,400	7,800	7,400	120	888,000
30/11/2011	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	210	1,596,000
29/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,400	10,920,000
28/11/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	1,010	7,878,000
25/11/2011	7,500	0.00 ■■	0.00	7,400	7,500	7,400	4,020	30,150,000
24/11/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,400	6,410	48,075,000
23/11/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,300	1,260	9,324,000
22/11/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,300	6,000	43,800,000
21/11/2011	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	6,240	45,552,000
18/11/2011	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	3,000	22,500,000
17/11/2011	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	10	76,000
16/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	10,950	85,410,000
15/11/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	16,030	126,637,000
14/11/2011	8,000	-0.20 ▼	-2.44	8,100	8,300	7,900	21,460	171,680,000
11/11/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	8,130	66,666,000
10/11/2011	8,300	0.00 ■■	0.00	8,500	8,500	8,300	14,280	118,524,000
09/11/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	2,260	18,758,000
08/11/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,700	3,930	34,191,000
07/11/2011	8,700	-0.20 ▼	-2.25	8,600	8,700	8,500	9,210	80,127,000
04/11/2011	8,900	0.20 ▲	2.30	8,600	9,000	8,500	6,240	55,536,000
03/11/2011	8,700	0.00 ■■	0.00	8,600	8,800	8,600	2,690	23,403,000
02/11/2011	8,700	-0.30 ▼	-3.33	8,900	8,900	8,700	1,230	10,701,000
01/11/2011	9,000	0.10 ▲	1.12	9,000	9,000	9,000	10	90,000
31/10/2011	8,900	-0.20 ▼	-2.20	8,900	9,000	8,900	15,310	136,259,000
28/10/2011	9,100	0.10 ▲	1.11	9,000	9,100	9,000	35,830	326,053,000
27/10/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	12,870	115,830,000
26/10/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,800	23,280	209,520,000
25/10/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,800	14,260	128,340,000
24/10/2011	8,900	0.00 ■■	0.00	9,100	9,100	8,900	6,190	55,091,000
21/10/2011	8,900	0.00 ■■	0.00	8,900	9,100	8,900	29,500	262,550,000
20/10/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	4,300	38,270,000
19/10/2011	9,000	-0.10 ▼	-1.10	8,900	9,200	8,900	92,170	829,530,000
18/10/2011	9,100	0.00 ■■	0.00	9,000	9,200	9,000	91,400	831,740,000
17/10/2011	9,100	0.00 ■■	0.00	9,000	9,100	8,900	16,600	151,060,000
14/10/2011	9,100	0.10 ▲	1.11	9,000	9,300	9,000	119,410	1,086,631,000
13/10/2011	9,000	0.10 ▲	1.12	8,900	9,000	8,900	20,360	183,240,000
12/10/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,800	40,750	362,675,000
11/10/2011	8,800	-0.20 ▼	-2.22	8,900	9,200	8,800	126,930	1,116,984,000
10/10/2011	9,000	0.00 ■■	0.00	8,900	9,000	8,900	53,300	479,700,000
07/10/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	26,170	235,530,000
06/10/2011	9,100	0.10 ▲	1.11	9,000	9,100	9,000	75,740	689,234,000
05/10/2011	9,000	0.30 ▲	3.45	9,000	9,100	8,900	38,270	344,430,000
04/10/2011	8,700	-0.30 ▼	-3.33	9,000	9,100	8,700	44,100	383,670,000
03/10/2011	9,000	0.20 ▲	2.27	8,800	9,000	8,700	42,270	380,430,000
30/09/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	53,690	472,472,000
29/09/2011	9,000	0.00 ■■	0.00	9,000	9,200	8,900	137,620	1,238,580,000
28/09/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,900	27,300	245,700,000
27/09/2011	8,900	0.30 ▲	3.49	8,900	8,900	8,700	38,750	344,875,000
26/09/2011	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	9,030	77,658,000
23/09/2011	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	139,100	1,224,080,000
22/09/2011	9,200	0.10 ▲	1.10	9,100	9,400	9,000	174,240	1,603,008,000
21/09/2011	9,100	0.30 ▲	3.41	8,900	9,200	8,800	136,540	1,242,514,000
20/09/2011	8,800	-0.20 ▼	-2.22	8,800	9,000	8,800	15,520	136,576,000
19/09/2011	9,000	-0.20 ▼	-2.17	9,000	9,200	8,900	106,450	958,050,000
16/09/2011	9,200	0.00 ■■	0.00	9,200	9,300	8,900	63,020	579,784,000
15/09/2011	9,200	0.20 ▲	2.22	9,200	9,200	8,700	80,180	737,656,000
14/09/2011	9,000	-0.40 ▼	-4.26	9,300	9,500	9,000	54,130	487,170,000
13/09/2011	9,400	0.00 ■■	0.00	9,000	9,500	9,000	46,500	437,100,000
12/09/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,100	50,840	477,896,000
09/09/2011	9,000	0.20 ▲	2.27	8,500	9,000	8,500	36,320	326,880,000
08/09/2011	8,800	0.00 ■■	0.00	8,600	9,100	8,600	25,680	225,984,000
07/09/2011	8,800	0.40 ▲	4.76	8,700	8,800	8,700	91,660	806,608,000
06/09/2011	8,400	-0.20 ▼	-2.33	8,300	8,700	8,300	42,890	360,276,000
05/09/2011	8,600	-0.40 ▼	-4.44	8,700	8,900	8,600	57,550	494,930,000
01/09/2011	9,000	0.40 ▲	4.65	9,000	9,000	8,800	97,290	875,610,000
31/08/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,500	119,870	1,030,882,000
30/08/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	16,840	138,088,000
29/08/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	88,220	696,938,000
26/08/2011	7,600	0.30 ▲	4.11	7,200	7,600	7,200	93,540	710,904,000
25/08/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,100	69,830	509,759,000
24/08/2011	7,100	-0.10 ▼	-1.39	7,400	7,400	7,100	61,500	436,650,000
23/08/2011	7,200	-0.30 ▼	-4.00	7,600	7,600	7,200	95,500	687,600,000
22/08/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	180,830	1,356,225,000
19/08/2011	7,200	0.00 ■■	0.00	7,100	7,300	7,000	17,230	124,056,000
18/08/2011	7,200	0.30 ▲	4.35	7,100	7,200	7,100	83,530	601,416,000
17/08/2011	6,900	0.20 ▲	2.99	6,600	7,000	6,600	58,370	402,753,000
16/08/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	37,120	248,704,000
15/08/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	54,560	371,008,000
12/08/2011	7,000	0.10 ▲	1.45	6,600	7,200	6,600	61,350	429,450,000
11/08/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	21,450	148,005,000
10/08/2011	7,200	-0.30 ▼	-4.00	7,200	7,400	7,200	53,900	388,080,000
09/08/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	3,020	22,650,000
08/08/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	1,010	7,878,000
05/08/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	2,010	16,482,000
04/08/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10,100	86,860,000
03/08/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10	90,000
02/08/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
01/08/2011	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	25,980	254,604,000
29/07/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,630	37,389,000
01/01/1970	23,000	0.00 ■■	0.00	23,000	0	0	0	0

(ĐVT: 1,000 VNĐ)