Lịch sử giao dịch RDP - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Nhựa Rạng Đông
Rang Dong Plastic JSC
Mã CK: RDP 1.39 ▼ -0.08 (-5.76%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.rdplastic.com.vn

RDP » 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	1,390	-0.08 ▼	-5.76	1,470	1,470	1,370	105,640	146,839,600
21/11/2024	1,470	-0.10 ▼	-6.80	1,570	1,570	1,470	209,670	308,214,900
20/11/2024	1,570	-0.11 ▼	-7.01	1,680	1,680	1,570	71,490	112,239,300
19/11/2024	1,680	-0.07 ▼	-4.17	1,750	1,750	1,680	20,240	34,003,200
18/11/2024	1,750	-0.05 ▼	-2.86	1,800	1,800	1,700	10,370	18,147,500
15/11/2024	1,800	-0.01 ▼	-0.56	1,810	1,810	1,760	9,000	16,200,000
14/11/2024	1,810	0.05 ▲	2.76	1,760	1,820	1,750	230,070	416,426,700
13/11/2024	1,760	-0.03 ▼	-1.70	1,790	1,800	1,740	50,860	89,513,600
12/11/2024	1,790	0.04 ▲	2.23	1,750	1,870	1,750	42,390	75,878,100
11/11/2024	1,750	-0.03 ▼	-1.71	1,780	1,840	1,710	25,890	45,307,500
08/11/2024	1,780	-0.04 ▼	-2.25	1,820	1,840	1,770	37,910	67,479,800
07/11/2024	1,820	0.02 ▲	1.10	1,800	1,850	1,750	30,130	54,836,600
06/11/2024	1,800	0.06 ▲	3.33	1,740	1,820	1,720	16,120	29,016,000
05/11/2024	1,740	0.01 ▲	0.57	1,730	1,750	1,710	11,760	20,462,400
04/11/2024	1,730	-0.09 ▼	-5.20	1,820	1,810	1,700	50,330	87,070,900
01/11/2024	1,820	-0.03 ▼	-1.65	1,850	1,850	1,820	17,880	32,541,600
31/10/2024	1,850	0.00 ■■	0.00	1,850	1,850	1,800	17,260	31,931,000
30/10/2024	1,850	0.01 ▲	0.54	1,840	1,870	1,840	7,890	14,596,500
29/10/2024	1,840	0.03 ▲	1.63	1,810	1,890	1,800	10,620	19,540,800
28/10/2024	1,810	-0.08 ▼	-4.42	1,890	1,880	1,810	18,790	34,009,900
25/10/2024	1,890	0.00 ■■	0.00	1,890	1,920	1,880	14,860	28,085,400
24/10/2024	1,890	-0.03 ▼	-1.59	1,920	2,040	1,860	18,700	35,343,000
23/10/2024	1,920	0.05 ▲	2.60	1,870	1,970	1,820	33,590	64,492,800
22/10/2024	1,870	-0.13 ▼	-6.95	2,000	2,000	1,860	71,900	134,453,000
21/10/2024	2,000	-0.15 ▼	-7.50	2,150	2,130	2,000	124,040	248,080,000
18/10/2024	2,150	-0.08 ▼	-3.72	2,230	2,240	2,150	40,430	86,924,500
17/10/2024	2,230	-0.01 ▼	-0.45	2,240	2,250	2,170	22,300	49,729,000
16/10/2024	2,240	-0.13 ▼	-5.80	2,370	2,380	2,240	33,520	75,084,800
15/10/2024	2,370	0.07 ▲	2.95	2,300	2,460	2,310	44,120	104,564,400
14/10/2024	2,300	0.15 ▲	6.52	2,150	2,300	2,170	75,520	173,696,000
11/10/2024	2,150	-0.01 ▼	-0.47	2,160	2,200	2,150	10,310	22,166,500
10/10/2024	2,160	0.00 ■■	0.00	2,160	2,190	2,150	18,620	40,219,200
09/10/2024	2,160	-0.02 ▼	-0.93	2,180	2,190	2,120	12,940	27,950,400
08/10/2024	2,180	0.03 ▲	1.38	2,150	2,210	2,100	26,140	56,985,200
07/10/2024	2,150	-0.09 ▼	-4.19	2,240	2,250	2,100	57,570	123,775,500
04/10/2024	2,240	-0.01 ▼	-0.45	2,250	2,270	2,220	20,740	46,457,600
03/10/2024	2,250	-0.10 ▼	-4.44	2,350	2,400	2,250	31,710	71,347,500
02/10/2024	2,350	-0.02 ▼	-0.85	2,370	2,370	2,320	23,380	54,943,000
01/10/2024	2,370	-0.01 ▼	-0.42	2,380	2,390	2,350	36,680	86,931,600
30/09/2024	2,380	0.02 ▲	0.84	2,360	2,410	2,340	27,400	65,212,000
27/09/2024	2,360	-0.03 ▼	-1.27	2,390	2,420	2,360	21,430	50,574,800
26/09/2024	2,390	0.01 ▲	0.42	2,380	2,420	2,350	35,860	85,705,400
25/09/2024	2,380	0.00 ■■	0.00	2,380	2,450	2,380	39,930	95,033,400
24/09/2024	2,380	0.03 ▲	1.26	2,350	2,390	2,350	16,870	40,150,600
23/09/2024	2,350	-0.02 ▼	-0.85	2,370	2,390	2,340	18,920	44,462,000
20/09/2024	2,370	-0.03 ▼	-1.27	2,400	2,420	2,370	29,310	69,464,700
19/09/2024	2,400	-0.04 ▼	-1.67	2,440	2,470	2,400	20,930	50,232,000
18/09/2024	2,440	0.04 ▲	1.64	2,400	2,460	2,390	43,790	106,847,600
17/09/2024	2,400	-0.14 ▼	-5.83	2,540	2,580	2,370	55,040	132,096,000
16/09/2024	2,540	0.05 ▲	1.97	2,490	2,640	2,500	69,390	176,250,600
13/09/2024	2,490	0.16 ▲	6.43	2,330	2,490	2,300	42,040	104,679,600
12/09/2024	2,330	0.03 ▲	1.29	2,300	2,330	2,300	25,270	58,879,100
11/09/2024	2,300	-0.03 ▼	-1.30	2,330	2,350	2,250	11,610	26,703,000
10/09/2024	2,330	0.00 ■■	0.00	2,330	2,390	2,270	50,240	117,059,200
09/09/2024	2,330	-0.10 ▼	-4.29	2,430	2,430	2,300	49,580	115,521,400
06/09/2024	2,430	0.02 ▲	0.82	2,410	2,440	2,330	22,100	53,703,000
05/09/2024	2,410	-0.04 ▼	-1.66	2,450	2,560	2,390	30,650	73,866,500
04/09/2024	2,450	-0.02 ▼	-0.82	2,470	2,490	2,400	29,340	71,883,000
30/08/2024	2,470	-0.01 ▼	-0.40	2,480	2,510	2,470	20,390	50,363,300
29/08/2024	2,480	0.00 ■■	0.00	2,480	2,500	2,460	28,350	70,308,000
28/08/2024	2,480	-0.04 ▼	-1.61	2,520	2,530	2,450	60,590	150,263,200
27/08/2024	2,520	0.01 ▲	0.40	2,510	2,550	2,470	55,490	139,834,800
26/08/2024	2,510	-0.05 ▼	-1.99	2,560	2,600	2,460	71,010	178,235,100
23/08/2024	2,560	-0.19 ▼	-7.42	2,750	2,710	2,560	121,500	311,040,000
22/08/2024	2,750	0.02 ▲	0.73	2,730	2,810	2,710	32,350	88,962,500
21/08/2024	2,730	-0.02 ▼	-0.73	2,750	2,780	2,630	79,390	216,734,700
20/08/2024	2,750	-0.15 ▼	-5.45	2,900	2,950	2,740	94,640	260,260,000
19/08/2024	2,900	-0.04 ▼	-1.38	2,940	2,950	2,770	58,680	170,172,000
16/08/2024	2,940	0.14 ▲	4.76	2,800	2,990	2,820	281,990	829,050,600
15/08/2024	2,800	0.18 ▲	6.43	2,620	2,800	2,800	33,290	93,212,000
14/08/2024	2,620	0.17 ▲	6.49	2,450	2,620	2,620	23,810	62,382,200
13/08/2024	2,450	0.16 ▲	6.53	2,290	2,450	2,300	46,770	114,586,500
12/08/2024	2,290	0.08 ▲	3.49	2,210	2,290	2,220	49,860	114,179,400
09/08/2024	2,210	0.01 ▲	0.45	2,200	2,250	2,190	30,150	66,631,500
08/08/2024	2,200	-0.05 ▼	-2.27	2,250	2,290	2,200	43,220	95,084,000
07/08/2024	2,250	0.00 ■■	0.00	2,250	2,350	2,170	43,240	97,290,000
06/08/2024	2,250	0.00 ■■	0.00	2,250	2,260	2,100	74,680	168,030,000
05/08/2024	2,250	-0.16 ▼	-7.11	2,410	2,420	2,250	123,730	278,392,500
02/08/2024	2,410	-0.03 ▼	-1.24	2,440	2,600	2,380	84,550	203,765,500
01/08/2024	2,440	0.05 ▲	2.05	2,390	2,550	2,390	225,100	549,244,000
31/07/2024	2,390	0.15 ▲	6.28	2,240	2,390	2,100	284,100	678,999,000
30/07/2024	2,240	-0.16 ▼	-7.14	2,400	2,240	2,240	57,650	129,136,000
29/07/2024	2,400	-0.17 ▼	-7.08	2,570	2,570	2,400	194,160	465,984,000
26/07/2024	2,570	-0.19 ▼	-7.39	2,760	2,780	2,570	104,410	268,333,700
25/07/2024	2,760	-0.20 ▼	-7.25	2,960	2,970	2,760	90,970	251,077,200
24/07/2024	2,960	-0.18 ▼	-6.08	3,140	3,140	2,930	149,150	441,484,000
23/07/2024	3,140	-0.23 ▼	-7.32	3,370	3,370	3,140	63,070	198,039,800
22/07/2024	3,370	-0.25 ▼	-7.42	3,620	3,760	3,370	73,490	247,661,300
19/07/2024	3,620	-0.24 ▼	-6.63	3,860	3,840	3,600	35,900	129,958,000
18/07/2024	3,860	-0.11 ▼	-2.85	3,970	3,970	3,770	18,950	73,147,000
17/07/2024	3,970	-0.12 ▼	-3.02	4,090	4,090	3,930	45,100	179,047,000
16/07/2024	4,090	-0.16 ▼	-3.91	4,250	4,400	4,010	75,200	307,568,000
15/07/2024	4,250	-0.29 ▼	-6.82	4,540	4,700	4,250	26,170	111,222,500
12/07/2024	4,540	0.02 ▲	0.44	4,520	4,750	4,450	38,720	175,788,800
11/07/2024	4,520	-0.34 ▼	-7.52	4,860	4,900	4,520	27,980	126,469,600
10/07/2024	4,860	0.04 ▲	0.82	4,820	4,980	4,790	8,980	43,642,800
09/07/2024	4,820	-0.09 ▼	-1.87	4,910	4,850	4,730	45,720	220,370,400
08/07/2024	4,910	-0.06 ▼	-1.22	4,970	4,970	4,900	8,400	41,244,000
05/07/2024	4,970	-0.03 ▼	-0.60	5,000	5,000	4,900	8,320	41,350,400
04/07/2024	5,000	0.07 ▲	1.40	4,930	5,000	4,920	4,600	23,000,000
03/07/2024	4,930	-0.09 ▼	-1.83	5,020	5,030	4,850	11,240	55,413,200
02/07/2024	5,020	0.11 ▲	2.19	4,910	5,020	4,930	6,380	32,027,600
01/07/2024	4,910	-0.24 ▼	-4.89	5,150	5,200	4,790	67,330	330,590,300
28/06/2024	5,150	0.08 ▲	1.55	5,070	5,410	5,150	23,370	120,355,500
27/06/2024	5,070	-0.11 ▼	-2.17	5,180	5,220	5,050	16,120	81,728,400
26/06/2024	5,180	-0.10 ▼	-1.93	5,280	5,240	5,130	31,230	161,771,400
25/06/2024	5,280	0.08 ▲	1.52	5,200	5,350	5,130	11,830	62,462,400
24/06/2024	5,200	-0.17 ▼	-3.27	5,370	5,370	5,200	22,950	119,340,000
21/06/2024	5,370	0.01 ▲	0.19	5,360	5,400	5,200	33,010	177,263,700
20/06/2024	5,360	-0.05 ▼	-0.93	5,410	5,430	5,250	24,190	129,658,400
19/06/2024	5,410	0.06 ▲	1.11	5,350	5,500	5,250	22,090	119,506,900
18/06/2024	5,350	0.05 ▲	0.93	5,300	5,460	5,300	10,830	57,940,500
17/06/2024	5,300	-0.10 ▼	-1.89	5,400	5,420	5,290	41,920	222,176,000
14/06/2024	5,400	-0.25 ▼	-4.63	5,650	5,680	5,400	217,820	1,176,228,000
13/06/2024	5,650	-0.04 ▼	-0.71	5,690	5,780	5,560	155,550	878,857,500
12/06/2024	5,690	0.36 ▲	6.33	5,330	5,690	5,160	207,890	1,182,894,100
11/06/2024	5,330	-0.14 ▼	-2.63	5,470	5,490	5,320	36,020	191,986,600
10/06/2024	5,470	-0.06 ▼	-1.10	5,530	5,630	5,450	27,390	149,823,300
07/06/2024	5,530	-0.22 ▼	-3.98	5,750	5,740	5,480	40,530	224,130,900
06/06/2024	5,750	0.16 ▲	2.78	5,590	5,980	5,690	109,240	628,130,000
05/06/2024	5,590	0.36 ▲	6.44	5,230	5,590	5,210	140,310	784,332,900
04/06/2024	5,230	-0.07 ▼	-1.34	5,300	5,300	5,160	18,110	94,715,300
03/06/2024	5,300	-0.01 ▼	-0.19	5,310	5,390	5,280	10,700	56,710,000
31/05/2024	5,310	0.06 ▲	1.13	5,250	5,390	5,260	13,680	72,640,800
30/05/2024	5,250	0.11 ▲	2.10	5,140	5,250	5,140	16,630	87,307,500
29/05/2024	5,140	0.00 ■■	0.00	5,140	5,170	5,120	15,310	78,693,400
28/05/2024	5,140	0.02 ▲	0.39	5,120	5,200	5,120	6,970	35,825,800
27/05/2024	5,120	-0.04 ▼	-0.78	5,160	5,300	5,110	17,300	88,576,000
24/05/2024	5,160	-0.21 ▼	-4.07	5,370	5,370	5,100	28,710	148,143,600
23/05/2024	5,370	0.04 ▲	0.74	5,330	5,370	5,260	19,430	104,339,100
22/05/2024	5,330	-0.07 ▼	-1.31	5,400	5,470	5,280	31,100	165,763,000
21/05/2024	5,400	-0.07 ▼	-1.30	5,470	5,590	5,380	15,530	83,862,000
20/05/2024	5,470	0.12 ▲	2.19	5,350	5,660	5,350	30,960	169,351,200
17/05/2024	5,350	-0.18 ▼	-3.36	5,530	5,530	5,310	25,160	134,606,000
16/05/2024	5,530	-0.03 ▼	-0.54	5,560	5,640	5,430	18,480	102,194,400
15/05/2024	5,560	-0.13 ▼	-2.34	5,690	5,690	5,530	26,670	148,285,200
14/05/2024	5,690	0.14 ▲	2.46	5,550	5,800	5,550	25,440	144,753,600
13/05/2024	5,550	0.36 ▲	6.49	5,190	5,550	5,160	48,040	266,622,000
10/05/2024	5,190	-0.10 ▼	-1.93	5,290	5,400	5,100	29,970,000	155,544,300,000
09/05/2024	5,290	-0.21 ▼	-3.97	5,500	5,500	5,160	31,920	168,856,800
08/05/2024	5,500	0.21 ▲	3.82	5,290	5,620	5,320	49,720	273,460,000
02/05/2024	4,500	-0.08 ▼	-1.78	4,580	4,690	4,270	105,330	473,985,000
26/04/2024	4,580	-0.03 ▼	-0.66	4,610	4,670	4,580	34,410	157,597,800
25/04/2024	4,610	-0.12 ▼	-2.60	4,730	4,810	4,460	20,920	96,441,200
24/04/2024	4,730	0.05 ▲	1.06	4,680	4,830	4,700	18,790	88,876,700
23/04/2024	4,680	-0.19 ▼	-4.06	4,870	4,870	4,610	16,950	79,326,000
22/04/2024	4,870	0.06 ▲	1.23	4,810	4,920	4,600	34,510	168,063,700
19/04/2024	4,810	-0.36 ▼	-7.48	5,170	5,170	4,810	72,660	349,494,600
17/04/2024	5,170	0.01 ▲	0.19	5,160	5,340	5,100	21,910	113,274,700
16/04/2024	5,160	-0.26 ▼	-5.04	5,420	5,430	5,060	59,530	307,174,800
15/04/2024	5,420	-0.26 ▼	-4.80	5,680	5,770	5,420	47,520	257,558,400
12/04/2024	5,680	-0.07 ▼	-1.23	5,750	5,810	5,580	26,010	147,736,800
11/04/2024	5,750	-0.15 ▼	-2.61	5,900	5,880	5,720	21,530	123,797,500
10/04/2024	5,900	-0.20 ▼	-3.39	6,100	6,200	5,870	38,170	225,203,000
09/04/2024	6,100	0.27 ▲	4.43	5,830	6,220	6,000	55,590	339,099,000
08/04/2024	5,830	0.38 ▲	6.52	5,450	5,830	5,110	81,150	473,104,500
05/04/2024	5,550	-0.31 ▼	-5.59	5,860	5,860	5,450	92,970	515,983,500
04/04/2024	5,860	-0.44 ▼	-7.51	6,300	6,300	5,860	116,840	684,682,400
03/04/2024	6,300	-0.03 ▼	-0.48	6,330	6,460	6,280	51,660	325,458,000
02/04/2024	6,330	-0.20 ▼	-3.16	6,530	6,580	6,300	101,250	640,912,500
01/04/2024	6,530	0.00 ■■	0.00	6,530	6,600	6,300	42,850	279,810,500
29/03/2024	6,530	-0.27 ▼	-4.13	6,800	6,800	6,510	57,810	377,499,300
28/03/2024	6,800	-0.19 ▼	-2.79	6,990	7,060	6,600	79,520	540,736,000
27/03/2024	6,990	0.07 ▲	1.00	6,920	7,130	6,910	80,100	559,899,000
26/03/2024	6,920	-0.52 ▼	-7.51	7,440	7,440	6,920	571,950	3,957,894,000
25/03/2024	7,440	-0.56 ▼	-7.53	8,000	7,930	7,440	245,270	1,824,808,800
22/03/2024	8,000	-0.05 ▼	-0.63	8,050	8,080	7,850	115,050	920,400,000
21/03/2024	8,050	0.00 ■■	0.00	8,050	8,050	7,900	56,450	454,422,500
20/03/2024	8,050	0.00 ■■	0.00	8,050	8,050	7,900	26,050	209,702,500
19/03/2024	8,050	0.06 ▲	0.75	7,990	8,080	7,440	37,440	301,392,000
18/03/2024	7,990	-0.11 ▼	-1.38	8,100	8,200	7,840	57,790	461,742,100
15/03/2024	8,100	0.00 ■■	0.00	8,100	8,100	7,920	45,360	367,416,000
14/03/2024	8,100	-0.05 ▼	-0.62	8,150	8,200	7,950	42,920	347,652,000
13/03/2024	8,150	0.15 ▲	1.84	8,000	8,250	7,970	79,760	650,044,000
12/03/2024	8,000	0.00 ■■	0.00	8,000	8,060	7,900	24,640	197,120,000
11/03/2024	8,000	0.00 ■■	0.00	8,000	8,150	7,900	47,660	381,280,000
08/03/2024	8,000	-0.10 ▼	-1.25	8,100	8,200	7,950	45,370	362,960,000
07/03/2024	8,100	0.10 ▲	1.23	8,000	8,580	8,080	202,860	1,643,166,000
06/03/2024	8,240	-0.61 ▼	-7.40	8,850	8,790	8,240	184,000	1,516,160,000
05/03/2024	8,850	-0.13 ▼	-1.47	8,980	8,980	8,360	355,240	3,143,874,000
04/03/2024	8,980	0.00 ■■	0.00	8,980	9,050	8,640	106,930	960,231,400
01/03/2024	8,980	0.00 ■■	0.00	8,980	9,230	8,500	101,480	911,290,400
29/02/2024	8,980	0.32 ▲	3.56	8,660	9,260	8,680	464,340	4,169,773,200
28/02/2024	8,660	0.56 ▲	6.47	8,100	8,660	8,000	415,560	3,598,749,600
27/02/2024	8,100	0.00 ■■	0.00	8,100	8,100	8,000	34,460	279,126,000
26/02/2024	8,100	-0.10 ▼	-1.23	8,200	8,190	8,030	20,290	164,349,000
23/02/2024	8,200	-0.01 ▼	-0.12	8,210	8,330	8,080	51,720	424,104,000
22/02/2024	8,210	0.12 ▲	1.46	8,090	8,290	8,050	135,240	1,110,320,400
21/02/2024	8,090	-0.04 ▼	-0.49	8,130	8,130	8,000	79,010	639,190,900
20/02/2024	8,130	-0.03 ▼	-0.37	8,160	8,160	8,010	26,630	216,501,900
19/02/2024	8,160	-0.06 ▼	-0.74	8,220	8,210	8,030	31,340	255,734,400
16/02/2024	8,220	-0.05 ▼	-0.61	8,270	8,270	8,100	25,400	208,788,000
15/02/2024	8,270	0.02 ▲	0.24	8,250	8,300	8,180	28,020	231,725,400
07/02/2024	8,250	0.25 ▲	3.03	8,000	8,300	7,970	94,580	780,285,000
06/02/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,750	24,800	198,400,000
05/02/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,800	20,390	163,120,000
02/02/2024	8,000	-0.04 ▼	-0.50	8,040	8,040	7,500	88,180	705,440,000
01/02/2024	8,040	-0.06 ▼	-0.75	8,100	8,100	7,800	35,790	287,751,600
31/01/2024	8,100	0.33 ▲	4.07	7,770	8,100	7,460	127,680	1,034,208,000
30/01/2024	7,770	-0.56 ▼	-7.21	8,330	8,540	7,750	58,800	456,876,000
29/01/2024	8,330	-0.22 ▼	-2.64	8,550	8,530	8,300	12,080	100,626,400
19/01/2024	8,680	0.29 ▲	3.34	8,390	8,970	8,390	289,740	2,514,943,200
18/01/2024	8,390	-0.63 ▼	-7.51	9,020	8,950	8,390	153,670	1,289,291,300
17/01/2024	9,020	-0.23 ▼	-2.55	9,250	9,250	8,760	102,650	925,903,000
16/01/2024	9,250	-0.11 ▼	-1.19	9,360	9,850	8,830	185,410	1,715,042,500
15/01/2024	9,360	0.61 ▲	6.52	8,750	9,360	8,750	328,370	3,073,543,200
12/01/2024	8,750	-0.65 ▼	-7.43	9,400	9,350	8,750	196,040	1,715,350,000
11/01/2024	9,400	-0.70 ▼	-7.45	10,100	10,150	9,400	126,300	1,187,220,000
10/01/2024	10,100	0.34 ▲	3.37	9,760	10,400	9,770	314,060	3,172,006,000
09/01/2024	9,760	0.63 ▲	6.45	9,130	9,760	9,120	509,690	4,974,574,400
08/01/2024	9,130	-0.07 ▼	-0.77	9,200	9,200	9,080	22,680	207,068,400
05/01/2024	9,200	-0.05 ▼	-0.54	9,250	9,240	9,040	15,350	141,220,000
04/01/2024	9,250	-0.03 ▼	-0.32	9,280	9,300	8,910	71,520	661,560,000
03/01/2024	9,280	-0.02 ▼	-0.22	9,300	9,300	9,190	23,790	220,771,200
02/01/2024	9,300	0.00 ■■	0.00	9,300	9,300	9,200	25,970	241,521,000
29/12/2023	9,300	-0.06 ▼	-0.65	9,360	9,360	9,250	11,210	104,253,000
28/12/2023	9,360	0.00 ■■	0.00	9,360	9,380	9,280	25,570	239,335,200
27/12/2023	9,360	-0.04 ▼	-0.43	9,400	9,430	9,320	40,530	379,360,800
26/12/2023	9,400	-0.05 ▼	-0.53	9,450	9,480	9,300	37,900	356,260,000
25/12/2023	9,450	0.05 ▲	0.53	9,400	9,470	9,260	40,750	385,087,500
22/12/2023	9,400	-0.03 ▼	-0.32	9,430	9,430	9,300	28,200	265,080,000
21/12/2023	9,430	0.03 ▲	0.32	9,400	9,450	9,300	36,780	346,835,400
20/12/2023	9,400	-0.03 ▼	-0.32	9,430	9,500	9,340	27,190	255,586,000
19/12/2023	9,430	0.03 ▲	0.32	9,400	9,500	9,320	44,140	416,240,200
18/12/2023	9,400	0.00 ■■	0.00	9,400	9,700	9,200	66,200	622,280,000
15/12/2023	9,400	-0.10 ▼	-1.06	9,500	9,500	9,200	19,440	182,736,000
14/12/2023	9,500	0.09 ▲	0.95	9,410	9,540	9,360	23,640	224,580,000
13/12/2023	9,540	0.13 ▲	1.36	9,410	0	0	86,890	828,930,600
12/12/2023	9,410	-0.31 ▼	-3.29	9,720	9,720	9,410	54,110	509,175,100
11/12/2023	9,720	-0.03 ▼	-0.31	9,750	9,750	9,570	29,080	282,657,600
08/12/2023	9,750	0.00 ■■	0.00	9,750	9,850	9,600	47,550	463,612,500
07/12/2023	9,750	-0.05 ▼	-0.51	9,800	9,870	9,510	43,760	426,660,000
06/12/2023	9,800	-0.02 ▼	-0.20	9,820	9,900	9,600	71,900	704,620,000
05/12/2023	9,820	-0.03 ▼	-0.31	9,850	9,900	9,660	52,550	516,041,000
04/12/2023	9,850	0.50 ▲	5.08	9,350	9,950	9,340	184,440	1,816,734,000
02/12/2023	9,350	-0.04 ▼	-0.43	9,390	9,390	9,200	55,400	517,990,000
01/12/2023	9,350	-0.04 ▼	-0.43	9,390	9,390	9,200	55,400	517,990,000
30/11/2023	9,320	-0.07 ▼	-0.75	9,390	9,390	9,200	53,930	502,627,600
29/11/2023	9,390	-0.07 ▼	-0.75	9,460	9,460	9,210	18,810	176,625,900
28/11/2023	9,460	-0.03 ▼	-0.32	9,490	9,490	9,100	18,510	175,104,600
27/11/2023	9,490	-0.02 ▼	-0.21	9,510	9,600	9,200	19,980	189,610,200
24/11/2023	9,510	0.00 ■■	0.00	9,510	9,510	9,010	40,080	381,160,800
23/11/2023	9,510	-0.19 ▼	-2.00	9,700	9,750	9,500	46,230	439,647,300
22/11/2023	9,700	-0.01 ▼	-0.10	9,710	9,820	9,600	37,570	364,429,000
21/11/2023	9,710	0.01 ▲	0.10	9,700	9,830	9,610	20,510	199,152,100
20/11/2023	9,700	-0.19 ▼	-1.96	9,890	9,870	9,480	32,100	311,370,000
17/11/2023	9,890	0.19 ▲	1.92	9,700	10,100	9,570	130,950	1,295,095,500
16/11/2023	9,700	-0.30 ▼	-3.09	10,000	10,050	9,650	90,080	873,776,000
15/11/2023	10,000	0.00 ■■	0.00	10,000	10,350	9,990	166,350	1,663,500,000
14/11/2023	10,000	0.10 ▲	1.00	9,900	10,450	9,940	271,910	2,719,100,000
13/11/2023	9,900	-0.25 ▼	-2.53	10,150	10,400	9,710	93,120	921,888,000
10/11/2023	10,150	0.10 ▲	0.99	10,050	10,600	10,000	177,380	1,800,407,000
09/11/2023	10,050	0.65 ▲	6.47	9,400	10,050	9,390	293,850	2,953,192,500
08/11/2023	9,400	0.00 ■■	0.00	9,400	9,450	9,200	30,990	291,306,000
07/11/2023	9,400	-0.29 ▼	-3.09	9,690	9,650	9,400	16,990	159,706,000
06/11/2023	9,690	-0.10 ▼	-1.03	9,790	9,850	9,410	33,250	322,192,500
03/11/2023	9,790	-0.11 ▼	-1.12	9,900	9,950	9,600	50,480	494,199,200
02/11/2023	9,900	0.64 ▲	6.46	9,260	9,900	9,220	254,620	2,520,738,000
01/11/2023	9,260	-0.69 ▼	-7.45	9,950	10,100	9,260	70,520	653,015,200
31/10/2023	9,950	-0.25 ▼	-2.51	10,200	10,400	9,910	95,890	954,105,500
30/10/2023	10,200	0.10 ▲	0.98	10,100	10,750	9,950	184,750	1,884,450,000
27/10/2023	10,100	0.10 ▲	0.99	10,000	10,700	9,990	129,460	1,307,546,000
26/10/2023	10,000	-0.60 ▼	-6.00	10,600	11,000	9,900	135,830	1,358,300,000
25/10/2023	10,600	0.66 ▲	6.23	9,940	10,600	9,940	267,290	2,833,274,000
24/10/2023	9,940	0.01 ▲	0.10	9,930	10,200	9,910	19,640	195,221,600
23/10/2023	9,930	-0.17 ▼	-1.71	10,100	10,100	9,800	28,500	283,005,000
20/10/2023	10,100	0.10 ▲	0.99	10,000	10,500	9,930	103,850	1,048,885,000
19/10/2023	10,000	-0.65 ▼	-6.50	10,650	10,650	10,000	24,800	248,000,000
18/10/2023	10,650	0.00 ■■	0.00	10,650	11,350	10,300	288,240	3,069,756,000
17/10/2023	10,650	0.66 ▲	6.20	9,990	10,650	9,800	332,210	3,538,036,500
16/10/2023	9,990	-0.46 ▼	-4.60	10,450	10,500	9,900	119,540	1,194,204,600
13/10/2023	10,450	-0.05 ▼	-0.48	10,500	10,900	10,000	90,650	947,292,500
12/10/2023	10,500	0.00 ■■	0.00	10,500	10,650	9,770	297,900	3,127,950,000
11/10/2023	10,500	-0.75 ▼	-7.14	11,250	10,800	10,500	57,960	608,580,000
10/10/2023	11,250	-0.80 ▼	-7.11	12,050	12,500	11,250	279,610	3,145,612,500
09/10/2023	12,050	0.75 ▲	6.22	11,300	12,050	11,300	363,360	4,378,488,000
06/10/2023	11,300	0.70 ▲	6.19	10,600	11,300	10,000	256,480	2,898,224,000
05/10/2023	10,600	-0.70 ▼	-6.60	11,300	12,050	10,550	276,290	2,928,674,000
04/10/2023	11,300	0.70 ▲	6.19	10,600	11,300	10,650	370,110	4,182,243,000
03/10/2023	10,600	0.66 ▲	6.23	9,940	10,600	10,000	302,770	3,209,362,000
02/10/2023	9,940	0.65 ▲	6.54	9,290	9,940	9,290	319,930	3,180,104,200
29/09/2023	9,290	0.46 ▲	4.95	8,830	9,300	8,820	61,440	570,777,600
28/09/2023	8,830	0.00 ■■	0.00	8,830	8,900	8,500	4,240	37,439,200
27/09/2023	8,830	-0.02 ▼	-0.23	8,850	8,850	8,250	3,180	28,079,400
26/09/2023	8,850	0.00 ■■	0.00	8,850	8,990	8,700	11,300	100,005,000
22/09/2023	9,090	-0.31 ▼	-3.41	9,400	9,400	8,750	70,090	637,118,100
21/09/2023	9,400	0.00 ■■	0.00	9,400	9,500	9,000	83,600	785,840,000
20/09/2023	9,400	0.30 ▲	3.19	9,100	9,730	8,850	12,840	120,696,000
19/09/2023	9,100	0.43 ▲	4.73	8,670	9,100	8,580	173,320	1,577,212,000
18/09/2023	8,670	0.01 ▲	0.12	8,660	8,670	8,450	130,460	1,131,088,200
15/09/2023	8,660	-0.04 ▼	-0.46	8,700	8,750	8,450	510	4,416,600
14/09/2023	8,700	0.10 ▲	1.15	8,600	8,720	8,360	30	261,000
13/09/2023	8,600	-0.14 ▼	-1.63	8,740	8,740	8,600	1,050	9,030,000
12/09/2023	8,740	0.09 ▲	1.03	8,650	8,740	8,650	490	4,282,600
11/09/2023	8,650	-0.11 ▼	-1.27	8,760	8,710	8,600	860	7,439,000
08/09/2023	8,760	0.13 ▲	1.48	8,630	8,760	8,630	1,860	16,293,600
07/09/2023	8,630	-0.30 ▼	-3.48	8,930	8,980	8,600	1,200	10,356,000
06/09/2023	8,930	0.13 ▲	1.46	8,800	8,990	8,510	2,050	18,306,500
05/09/2023	8,800	-0.01 ▼	-0.11	8,810	8,800	8,500	3,410	30,008,000
31/08/2023	8,810	-0.08 ▼	-0.91	8,890	8,890	8,510	1,120	9,867,200
30/08/2023	8,890	0.10 ▲	1.12	8,790	8,900	8,460	680	6,045,200
29/08/2023	8,790	0.29 ▲	3.30	8,500	8,800	8,560	2,400	21,096,000
28/08/2023	8,500	-0.49 ▼	-5.76	8,990	8,980	8,480	900	7,650,000
25/08/2023	8,990	0.00 ■■	0.00	8,990	8,990	8,970	180	1,618,200
24/08/2023	8,990	0.09 ▲	1.00	8,900	9,000	8,820	3,150	28,318,500
23/08/2023	8,900	0.00 ■■	0.00	8,900	8,950	8,500	780	6,942,000
22/08/2023	8,900	0.45 ▲	5.06	8,450	9,000	8,460	1,190	10,591,000
21/08/2023	8,450	-0.04 ▼	-0.47	8,490	9,080	8,150	53,630	453,173,500
18/08/2023	8,490	-0.61 ▼	-7.18	9,100	9,100	8,480	5,430	46,100,700
17/08/2023	9,100	-0.04 ▼	-0.44	9,140	9,130	9,100	5,990	54,509,000
16/08/2023	9,140	-0.15 ▼	-1.64	9,290	9,310	9,100	49,330	450,876,200
15/08/2023	9,290	0.04 ▲	0.43	9,250	9,450	9,200	54,870	509,742,300
14/08/2023	9,250	0.23 ▲	2.49	9,020	9,420	9,020	71,700	663,225,000
11/08/2023	9,020	0.01 ▲	0.11	9,010	9,200	9,000	600	5,412,000
10/08/2023	9,010	-0.20 ▼	-2.22	9,210	9,200	9,000	53,020	477,710,200
09/08/2023	9,210	0.09 ▲	0.98	9,120	9,210	9,000	790	7,275,900
08/08/2023	9,120	0.32 ▲	3.51	8,800	9,150	8,800	8,680	79,161,600
07/08/2023	8,800	-0.17 ▼	-1.93	8,970	9,300	8,400	1,370	12,056,000
04/08/2023	8,970	0.24 ▲	2.68	8,730	8,970	8,740	3,000	26,910,000
03/08/2023	8,730	-0.36 ▼	-4.12	9,090	9,090	8,730	18,160	158,536,800
02/08/2023	9,090	-0.11 ▼	-1.21	9,200	9,100	8,640	6,110	55,539,900
01/08/2023	9,200	0.00 ■■	0.00	9,200	9,300	9,120	9,930	91,356,000
31/07/2023	9,200	0.08 ▲	0.87	9,120	9,500	9,000	9,700	89,240,000
28/07/2023	9,120	-0.02 ▼	-0.22	9,140	9,220	9,120	118,800	1,083,456,000
27/07/2023	9,140	-0.01 ▼	-0.11	9,150	9,300	9,120	66,090	604,062,600
26/07/2023	9,150	0.00 ■■	0.00	9,150	9,300	8,950	211,990	1,939,708,500
25/07/2023	9,150	0.00 ■■	0.00	9,150	9,240	8,950	2,850	26,077,500
24/07/2023	9,150	-0.10 ▼	-1.09	9,250	9,290	9,100	1,110	10,156,500
21/07/2023	9,250	0.05 ▲	0.54	9,200	9,400	8,930	1,280	11,840,000
20/07/2023	9,200	-0.13 ▼	-1.41	9,330	9,450	8,820	4,980	45,816,000
19/07/2023	9,330	-0.17 ▼	-1.82	9,500	9,550	8,840	19,480	181,748,400
18/07/2023	9,500	0.00 ■■	0.00	9,500	9,600	9,010	2,050	19,475,000
17/07/2023	9,500	0.58 ▲	6.11	8,920	9,540	9,090	290,030	2,755,285,000
14/07/2023	8,920	0.02 ▲	0.22	8,900	9,000	8,850	3,900	34,788,000
13/07/2023	8,900	-0.25 ▼	-2.81	9,150	9,150	8,850	3,080	27,412,000
12/07/2023	9,150	0.46 ▲	5.03	8,690	9,290	8,310	32,550	297,832,500
11/07/2023	8,690	0.56 ▲	6.44	8,130	8,690	8,310	15,560	135,216,400
10/07/2023	8,130	0.53 ▲	6.52	7,600	8,130	7,790	9,390	76,340,700
07/07/2023	7,600	0.03 ▲	0.39	7,570	7,900	7,570	5,980	45,448,000
06/07/2023	7,570	-0.01 ▼	-0.13	7,580	7,660	7,460	5,500	41,635,000
05/07/2023	7,580	0.23 ▲	3.03	7,350	7,600	7,300	13,300	100,814,000
04/07/2023	7,350	0.00 ■■	0.00	7,350	7,410	7,200	1,430	10,510,500
03/07/2023	7,350	0.22 ▲	2.99	7,130	7,350	6,990	4,260	31,311,000
30/06/2023	7,130	0.23 ▲	3.23	6,900	7,140	6,900	1,420	10,124,600
29/06/2023	6,900	0.08 ▲	1.16	6,820	7,200	6,710	2,710	18,699,000
28/06/2023	6,820	-0.17 ▼	-2.49	6,990	7,000	6,800	1,840	12,548,800
27/06/2023	6,990	0.08 ▲	1.14	6,910	7,080	6,850	2,920	20,410,800
26/06/2023	6,910	-0.35 ▼	-5.07	7,260	7,260	6,760	3,920	27,087,200
23/06/2023	7,260	0.19 ▲	2.62	7,070	7,540	7,070	6,130	44,503,800
22/06/2023	7,070	0.39 ▲	5.52	6,680	7,140	6,900	9,190	64,973,300
21/06/2023	6,680	0.43 ▲	6.44	6,250	6,680	6,300	8,670	57,915,600
20/06/2023	6,250	-0.05 ▼	-0.80	6,300	6,500	6,210	930	5,812,500
19/06/2023	6,300	-0.40 ▼	-6.35	6,700	6,900	6,240	12,030	75,789,000
16/06/2023	6,850	-0.15 ▼	-2.19	7,000	7,390	6,810	4,550	31,167,500
15/06/2023	7,000	-0.52 ▼	-7.43	7,520	7,600	7,000	16,660	116,620,000
14/06/2023	7,520	0.41 ▲	5.45	7,110	7,600	7,500	22,260	167,395,200
13/06/2023	7,110	0.46 ▲	6.47	6,650	7,110	6,700	14,260	101,388,600
12/06/2023	6,650	0.35 ▲	5.26	6,300	6,670	6,350	6,490	43,158,500
09/06/2023	6,300	-0.19 ▼	-3.02	6,490	6,590	6,300	1,530	9,639,000
08/06/2023	6,490	0.13 ▲	2.00	6,360	6,590	6,360	8,400	54,516,000
07/06/2023	6,360	-0.03 ▼	-0.47	6,390	6,390	6,200	2,910	18,507,600
06/06/2023	6,390	0.00 ■■	0.00	6,390	6,700	6,250	1,760	11,246,400
05/06/2023	6,390	0.01 ▲	0.16	6,380	6,500	6,300	4,210	26,901,900
02/06/2023	6,380	-0.08 ▼	-1.25	6,460	6,550	6,010	3,980	25,392,400
01/06/2023	6,460	0.25 ▲	3.87	6,210	6,570	6,220	5,980	38,630,800
31/05/2023	6,210	0.06 ▲	0.97	6,150	6,400	6,150	6,550	40,675,500
30/05/2023	6,150	-0.06 ▼	-0.98	6,210	6,250	6,150	5,070	31,180,500
29/05/2023	6,210	-0.04 ▼	-0.64	6,250	6,250	6,120	520	3,229,200
26/05/2023	6,250	0.08 ▲	1.28	6,170	6,290	6,050	870	5,437,500
25/05/2023	6,170	-0.02 ▼	-0.32	6,190	6,180	6,020	720	4,442,400
24/05/2023	6,190	-0.10 ▼	-1.62	6,290	6,280	6,180	190	1,176,100
23/05/2023	6,290	0.02 ▲	0.32	6,270	6,320	6,000	990	6,227,100
22/05/2023	6,270	-0.07 ▼	-1.12	6,340	6,450	6,270	80	501,600
19/05/2023	6,340	-0.05 ▼	-0.79	6,390	6,340	6,140	390	2,472,600
18/05/2023	6,390	0.03 ▲	0.47	6,360	6,490	6,110	2,670	17,061,300
17/05/2023	6,360	-0.04 ▼	-0.63	6,400	6,400	6,160	960	6,105,600
16/05/2023	6,400	0.13 ▲	2.03	6,270	6,500	6,050	3,380	21,632,000
15/05/2023	6,270	0.07 ▲	1.12	6,200	6,390	6,030	770	4,827,900
12/05/2023	6,200	0.10 ▲	1.61	6,100	6,500	6,020	1,210	7,502,000
11/05/2023	6,100	0.29 ▲	4.75	5,810	6,210	5,880	5,990	36,539,000
10/05/2023	5,810	-0.21 ▼	-3.61	6,020	6,030	5,810	3,450	20,044,500
09/05/2023	6,020	0.02 ▲	0.33	6,000	6,020	5,900	3,540	21,310,800
08/05/2023	6,000	0.00 ■■	0.00	6,000	6,100	6,000	2,590	15,540,000
05/05/2023	6,000	-0.09 ▼	-1.50	6,090	6,010	5,980	340	2,040,000
04/05/2023	6,090	-0.01 ▼	-0.16	6,100	6,200	6,000	1,100	6,699,000
28/04/2023	6,100	-0.17 ▼	-2.79	6,270	6,300	6,050	510	3,111,000
27/04/2023	6,270	0.02 ▲	0.32	6,250	6,280	5,990	1,190	7,461,300
26/04/2023	6,250	-0.07 ▼	-1.12	6,320	6,260	5,880	2,780	17,375,000
25/04/2023	6,320	-0.07 ▼	-1.11	6,390	6,320	6,100	170	1,074,400
24/04/2023	6,390	0.03 ▲	0.47	6,360	6,390	6,380	20	127,800
21/04/2023	6,360	-0.05 ▼	-0.79	6,410	6,360	6,090	1,090	6,932,400
20/04/2023	6,410	0.12 ▲	1.87	6,290	6,410	6,410	10	64,100
19/04/2023	6,290	-0.05 ▼	-0.79	6,340	6,290	6,290	130	817,700
18/04/2023	6,340	0.00 ■■	0.00	6,340	6,380	6,170	2,020	12,806,800
17/04/2023	6,340	-0.05 ▼	-0.79	6,390	6,380	6,150	280	1,775,200
14/04/2023	6,390	-0.01 ▼	-0.16	6,400	6,390	6,380	420	2,683,800
13/04/2023	6,400	0.01 ▲	0.16	6,390	6,400	6,200	3,740	23,936,000
12/04/2023	6,390	0.04 ▲	0.63	6,350	6,440	6,150	180	1,150,200
11/04/2023	6,350	-0.01 ▼	-0.16	6,360	6,350	6,330	720	4,572,000
10/04/2023	6,360	0.21 ▲	3.30	6,150	6,400	6,150	2,220	14,119,200
07/04/2023	6,150	-0.10 ▼	-1.63	6,250	6,450	6,150	1,250	7,687,500
06/04/2023	6,250	-0.18 ▼	-2.88	6,430	6,490	6,180	3,190	19,937,500
05/04/2023	6,430	0.02 ▲	0.31	6,410	6,430	6,110	800	5,144,000
04/04/2023	6,410	0.00 ■■	0.00	6,410	6,520	6,410	170	1,089,700
03/04/2023	6,410	-0.01 ▼	-0.16	6,420	6,420	6,100	190	1,217,900
31/03/2023	6,420	-0.03 ▼	-0.47	6,450	6,450	6,200	540	3,466,800
30/03/2023	6,450	-0.04 ▼	-0.62	6,490	6,450	6,200	940	6,063,000
29/03/2023	6,490	0.13 ▲	2.00	6,360	6,490	6,200	340	2,206,600
28/03/2023	6,360	0.01 ▲	0.16	6,350	6,360	6,030	870	5,533,200
24/03/2023	6,170	-1.33 ▼	-21.56	7,500	6,300	6,170	50	308,500
22/03/2023	6,570	0.36 ▲	5.48	6,210	6,580	6,300	750	4,927,500
21/03/2023	6,210	-0.19 ▼	-3.06	6,400	6,210	6,210	100	621,000
20/03/2023	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	630	4,032,000
17/03/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,210	330	2,145,000
16/03/2023	6,300	-0.24 ▼	-3.81	6,540	6,500	6,300	290	1,827,000
15/03/2023	6,540	0.25 ▲	3.82	6,290	6,540	6,200	620	4,054,800
14/03/2023	6,290	0.21 ▲	3.34	6,080	6,480	6,210	970	6,101,300
13/03/2023	6,080	-0.24 ▼	-3.95	6,320	6,710	6,000	1,020	6,201,600
10/03/2023	6,320	-0.01 ▼	-0.16	6,330	6,700	6,320	280	1,769,600
09/03/2023	6,330	-0.05 ▼	-0.79	6,380	6,330	6,200	240	1,519,200
08/03/2023	6,380	-0.02 ▼	-0.31	6,400	6,400	6,260	240	1,531,200
07/03/2023	6,400	-0.20 ▼	-3.13	6,600	6,680	6,400	900	5,760,000
06/03/2023	6,600	0.27 ▲	4.09	6,330	6,770	6,270	1,970	13,002,000
03/03/2023	6,330	0.00 ■■	0.00	6,330	6,330	6,160	410	2,595,300
02/03/2023	6,330	0.10 ▲	1.58	6,230	6,400	6,110	240	1,519,200
01/03/2023	6,230	-0.17 ▼	-2.73	6,400	6,390	6,000	1,820	11,338,600
28/02/2023	6,400	-0.01 ▼	-0.16	6,410	6,500	6,110	1,530	9,792,000
27/02/2023	6,410	-0.04 ▼	-0.62	6,450	6,590	6,410	270	1,730,700
24/02/2023	6,450	-0.27 ▼	-4.19	6,720	6,450	6,410	1,100	7,095,000
23/02/2023	6,720	0.42 ▲	6.25	6,300	6,740	6,410	4,380	29,433,600
22/02/2023	6,300	-0.45 ▼	-7.14	6,750	6,600	6,300	2,660	16,758,000
21/02/2023	6,750	0.25 ▲	3.70	6,500	6,950	6,630	5,010	33,817,500
20/02/2023	6,500	0.19 ▲	2.92	6,310	6,550	6,450	470	3,055,000
17/02/2023	6,310	-0.39 ▼	-6.18	6,700	6,350	6,310	320	2,019,200
16/02/2023	6,700	0.09 ▲	1.34	6,610	6,800	6,340	3,630	24,321,000
15/02/2023	6,610	-0.28 ▼	-4.24	6,890	7,050	6,610	2,630	17,384,300
14/02/2023	6,890	0.39 ▲	5.66	6,500	6,950	6,500	3,650	25,148,500
13/02/2023	6,500	-0.20 ▼	-3.08	6,700	6,620	6,500	350	2,275,000
10/02/2023	6,700	-0.29 ▼	-4.33	6,990	6,900	6,700	1,510	10,117,000
09/02/2023	6,990	0.12 ▲	1.72	6,870	7,200	6,600	6,580	45,994,200
08/02/2023	6,870	0.37 ▲	5.39	6,500	6,940	6,500	4,630	31,808,100
07/02/2023	6,500	-0.31 ▼	-4.77	6,810	6,810	6,500	640	4,160,000
06/02/2023	6,810	0.01 ▲	0.15	6,800	6,820	6,500	190	1,293,900
03/02/2023	6,800	0.05 ▲	0.74	6,750	6,890	6,600	580	3,944,000
02/02/2023	6,750	0.12 ▲	1.78	6,630	6,900	6,610	120	810,000
01/02/2023	6,630	0.13 ▲	1.96	6,500	6,930	6,600	3,960	26,254,800
31/01/2023	6,500	0.15 ▲	2.31	6,350	6,500	6,310	2,300	14,950,000
30/01/2023	6,350	-0.12 ▼	-1.89	6,470	6,590	6,310	160	1,016,000
27/01/2023	6,470	0.09 ▲	1.39	6,380	6,480	6,400	1,810	11,710,700
19/01/2023	6,380	0.08 ▲	1.25	6,300	6,450	6,090	6,660	42,490,800
18/01/2023	6,300	-0.17 ▼	-2.70	6,470	6,520	6,200	560	3,528,000
17/01/2023	6,470	0.03 ▲	0.46	6,440	6,690	6,100	2,430	15,722,100
16/01/2023	6,440	-0.10 ▼	-1.55	6,540	6,990	6,100	3,830	24,665,200
13/01/2023	6,540	-0.06 ▼	-0.92	6,600	6,600	6,500	1,660	10,856,400
12/01/2023	6,600	-0.20 ▼	-3.03	6,800	6,600	6,550	990	6,534,000
11/01/2023	6,800	0.30 ▲	4.41	6,500	6,800	6,500	1,370	9,316,000
10/01/2023	6,500	-0.26 ▼	-4.00	6,760	6,800	6,500	170	1,105,000
09/01/2023	6,760	0.06 ▲	0.89	6,700	6,800	6,760	220	1,487,200
06/01/2023	6,700	-0.18 ▼	-2.69	6,880	6,700	6,600	410	2,747,000
05/01/2023	6,880	0.25 ▲	3.63	6,630	7,000	6,170	1,490	10,251,200
04/01/2023	6,630	-0.07 ▼	-1.06	6,700	7,100	6,400	940	6,232,200
03/01/2023	6,700	-0.30 ▼	-4.48	7,000	7,190	6,550	70	469,000
30/12/2022	7,000	0.19 ▲	2.71	6,810	7,000	7,000	10	70,000
29/12/2022	6,810	-0.29 ▼	-4.26	7,100	6,810	6,790	120	817,200
28/12/2022	7,100	0.30 ▲	4.23	6,800	7,170	6,410	130	923,000
27/12/2022	6,800	0.01 ▲	0.15	6,790	6,800	6,790	30	204,000
26/12/2022	6,790	0.04 ▲	0.59	6,750	6,990	6,610	610	4,141,900
23/12/2022	6,750	-0.15 ▼	-2.22	6,900	6,750	6,750	120	810,000
22/12/2022	6,900	-0.18 ▼	-2.61	7,080	7,470	6,620	240	1,656,000
21/12/2022	7,080	-0.02 ▼	-0.28	7,100	7,080	7,080	10	70,800
20/12/2022	7,100	0.00 ■■	0.00	7,100	7,100	6,640	430	3,053,000
19/12/2022	7,100	0.21 ▲	2.96	6,890	7,360	6,890	1,790	12,709,000
15/12/2022	7,400	0.40 ▲	5.41	7,000	7,470	7,100	1,420	10,508,000
14/12/2022	7,000	0.40 ▲	5.71	6,600	7,060	6,380	1,510	10,570,000
13/12/2022	6,600	-0.05 ▼	-0.76	6,650	7,100	6,300	2,890	19,074,000
12/12/2022	6,650	-0.45 ▼	-6.77	7,100	7,400	6,610	2,380	15,827,000
10/12/2022	7,100	0.11 ▲	1.55	6,990	7,390	6,610	4,560	32,376,000
09/12/2022	7,100	0.11 ▲	1.55	6,990	7,390	6,610	4,560	32,376,000
08/12/2022	6,990	-0.52 ▼	-7.44	7,510	8,030	6,990	4,420	30,895,800
07/12/2022	7,510	0.11 ▲	1.46	7,400	7,910	7,500	9,100	68,341,000
06/12/2022	7,400	0.48 ▲	6.49	6,920	7,400	6,930	16,650	123,210,000
05/12/2022	6,920	0.45 ▲	6.50	6,470	6,920	6,900	5,470	37,852,400
02/12/2022	6,470	0.42 ▲	6.49	6,050	6,470	5,900	13,270	85,856,900
01/12/2022	6,050	-0.07 ▼	-1.16	6,120	6,500	6,010	10,630	64,311,500
30/11/2022	6,120	0.14 ▲	2.29	5,980	6,160	5,800	5,760	35,251,200
29/11/2022	5,980	-0.10 ▼	-1.67	6,080	6,490	5,770	1,320	7,893,600
28/11/2022	6,080	0.03 ▲	0.49	6,050	6,090	5,900	1,510	9,180,800
25/11/2022	6,050	-0.07 ▼	-1.16	6,120	6,110	5,770	210	1,270,500
24/11/2022	6,120	0.03 ▲	0.49	6,090	6,120	5,700	20	122,400
23/11/2022	6,090	0.00 ■■	0.00	6,090	6,090	6,080	40	243,600
22/11/2022	6,090	-0.08 ▼	-1.31	6,170	6,170	5,740	2,640	16,077,600
21/11/2022	6,170	0.00 ■■	0.00	6,170	6,200	5,740	3,190	19,682,300
18/11/2022	6,170	-0.11 ▼	-1.78	6,280	6,200	5,850	380	2,344,600
17/11/2022	6,280	0.07 ▲	1.11	6,210	6,450	5,780	1,530	9,608,400
16/11/2022	6,210	0.30 ▲	4.83	5,910	6,240	5,500	4,620	28,690,200
15/11/2022	5,910	-0.44 ▼	-7.45	6,350	5,910	5,910	1,460	8,628,600
14/11/2022	6,350	-0.05 ▼	-0.79	6,400	6,350	5,960	2,140	13,589,000
13/11/2022	6,400	0.23 ▲	3.59	6,170	6,530	5,770	1,080	6,912,000
11/11/2022	6,400	0.23 ▲	3.59	6,170	6,530	5,770	1,080	6,912,000
10/11/2022	6,170	-0.46 ▼	-7.46	6,630	6,920	6,170	4,610	28,443,700
09/11/2022	6,630	-0.27 ▼	-4.07	6,900	6,890	6,420	3,410	22,608,300
08/11/2022	6,900	0.00 ■■	0.00	6,900	6,900	6,420	2,460	16,974,000
07/11/2022	6,900	0.03 ▲	0.43	6,870	7,200	6,420	60	414,000
04/11/2022	6,870	0.07 ▲	1.02	6,800	6,870	6,360	140	961,800
03/11/2022	6,800	-0.47 ▼	-6.91	7,270	7,290	6,770	440	2,992,000
02/11/2022	7,270	-0.10 ▼	-1.38	7,370	7,370	6,940	470	3,416,900
01/11/2022	7,370	0.00 ■■	0.00	7,370	7,770	7,000	1,340	9,875,800
31/10/2022	7,370	-0.02 ▼	-0.27	7,390	7,370	7,000	590	4,348,300
28/10/2022	7,390	0.09 ▲	1.22	7,300	7,630	6,810	310	2,290,900
27/10/2022	7,300	-0.09 ▼	-1.23	7,390	7,390	7,300	210	1,533,000
26/10/2022	7,390	-0.09 ▼	-1.22	7,480	7,450	6,960	1,310	9,680,900
25/10/2022	7,480	-0.02 ▼	-0.27	7,500	7,490	6,980	6,590	49,293,200
24/10/2022	7,500	0.05 ▲	0.67	7,450	7,690	6,960	1,270	9,525,000
21/10/2022	7,450	-0.54 ▼	-7.25	7,990	7,460	7,450	330	2,458,500
20/10/2022	7,990	0.00 ■■	0.00	7,990	7,990	7,450	90	719,100
19/10/2022	7,990	-0.02 ▼	-0.25	8,010	0	0	30	239,700
18/10/2022	8,010	0.24 ▲	3.00	7,770	8,010	7,770	1,530	12,255,300
17/10/2022	7,770	-0.08 ▼	-1.03	7,850	7,790	7,320	180	1,398,600
14/10/2022	7,850	0.36 ▲	4.59	7,490	7,910	7,850	90	706,500
13/10/2022	7,490	0.00 ■■	0.00	7,490	7,750	7,480	1,150	8,613,500
12/10/2022	7,490	0.24 ▲	3.20	7,250	7,550	6,750	220	1,647,800
11/10/2022	7,250	-0.04 ▼	-0.55	7,290	7,250	6,780	3,120	22,620,000
07/10/2022	7,350	-0.55 ▼	-7.48	7,900	7,370	7,350	2,940	21,609,000
06/10/2022	7,900	0.01 ▲	0.13	7,890	7,900	7,900	10	79,000
05/10/2022	7,890	-0.47 ▼	-5.96	8,360	8,490	7,880	430	3,392,700
04/10/2022	8,360	0.08 ▲	0.96	8,280	8,360	7,710	910	7,607,600
03/10/2022	8,280	-0.17 ▼	-2.05	8,450	8,290	7,920	230	1,904,400
30/09/2022	8,450	-0.14 ▼	-1.66	8,590	8,450	7,990	560	4,732,000
29/09/2022	8,590	0.00 ■■	0.00	8,590	0	0	0	0
28/09/2022	8,590	0.29 ▲	3.38	8,300	8,590	8,300	70	601,300
27/09/2022	8,300	-0.40 ▼	-4.82	8,700	8,300	8,300	10	83,000
26/09/2022	8,700	-0.28 ▼	-3.22	8,980	8,700	8,370	150	1,305,000
23/09/2022	8,980	-0.01 ▼	-0.11	8,990	8,990	8,650	40	359,200
22/09/2022	8,990	0.22 ▲	2.45	8,770	8,990	8,390	630	5,663,700
21/09/2022	8,770	0.27 ▲	3.08	8,500	8,770	8,600	50	438,500
20/09/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,400	1,100	9,350,000
19/09/2022	8,400	0.04 ▲	0.48	8,360	8,400	8,350	490	4,116,000
16/09/2022	8,360	-0.49 ▼	-5.86	8,850	8,850	8,360	2,450	20,482,000
15/09/2022	8,850	0.29 ▲	3.28	8,560	8,850	8,560	640	5,664,000
14/09/2022	8,560	-0.34 ▼	-3.97	8,900	8,890	8,560	90	770,400
13/09/2022	8,900	-0.10 ▼	-1.12	9,000	8,990	8,900	50	445,000
12/09/2022	9,000	0.10 ▲	1.11	8,900	9,000	8,800	970	8,730,000
10/09/2022	8,910	0.01 ▲	0.11	8,900	9,000	8,900	200	1,782,000
09/09/2022	8,910	0.01 ▲	0.11	8,900	9,000	8,900	200	1,782,000
08/09/2022	8,900	0.29 ▲	3.26	8,610	8,900	8,860	300	2,670,000
07/09/2022	8,610	-0.39 ▼	-4.53	9,000	9,000	8,610	510	4,391,100
06/09/2022	9,000	-0.30 ▼	-3.33	9,300	9,300	8,950	700	6,300,000
05/09/2022	9,300	-0.05 ▼	-0.54	9,350	9,350	9,050	610	5,673,000
03/09/2022	9,350	-0.05 ▼	-0.53	9,400	9,350	9,010	40	374,000
01/09/2022	9,350	-0.05 ▼	-0.53	9,400	9,350	9,010	40	374,000
31/08/2022	9,350	-0.05 ▼	-0.53	9,400	9,350	9,010	40	374,000
30/08/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,380	230	2,162,000
29/08/2022	9,300	-0.20 ▼	-2.15	9,500	9,620	9,300	290	2,697,000
26/08/2022	9,500	0.02 ▲	0.21	9,480	9,600	9,140	3,370	32,015,000
25/08/2022	9,480	-0.01 ▼	-0.11	9,490	9,490	9,000	780	7,394,400
24/08/2022	9,490	-0.01 ▼	-0.11	9,500	9,600	9,110	510	4,839,900
23/08/2022	9,500	0.10 ▲	1.05	9,400	9,570	9,420	1,460	13,870,000
22/08/2022	9,400	0.05 ▲	0.53	9,350	9,500	9,350	1,620	15,228,000
19/08/2022	9,350	-0.05 ▼	-0.53	9,400	9,500	9,350	2,160	20,196,000
18/08/2022	9,400	0.12 ▲	1.28	9,280	9,500	9,400	2,500	23,500,000
17/08/2022	9,280	-0.08 ▼	-0.86	9,360	9,350	9,250	400	3,712,000
16/08/2022	9,360	-0.09 ▼	-0.96	9,450	9,440	9,350	580	5,428,800
15/08/2022	9,450	0.23 ▲	2.43	9,220	9,500	9,220	1,280	12,096,000
13/08/2022	9,220	-0.05 ▼	-0.54	9,270	9,580	9,000	890	8,205,800
12/08/2022	9,220	-0.05 ▼	-0.54	9,270	9,580	9,000	890	8,205,800
11/08/2022	9,270	-0.27 ▼	-2.91	9,540	9,540	9,250	530	4,913,100
10/08/2022	9,540	0.24 ▲	2.52	9,300	9,540	9,330	840	8,013,600
09/08/2022	9,300	-0.28 ▼	-3.01	9,580	9,580	9,300	2,260	21,018,000
08/08/2022	9,580	0.00 ■■	0.00	9,580	9,580	9,400	1,360	13,028,800
07/08/2022	9,580	-0.01 ▼	-0.10	9,590	9,650	9,400	2,640	25,291,200
05/08/2022	9,580	-0.01 ▼	-0.10	9,590	9,650	9,400	2,640	25,291,200
04/08/2022	9,590	0.01 ▲	0.10	9,580	9,600	9,410	2,130	20,426,700
03/08/2022	9,580	0.00 ■■	0.00	9,580	9,580	9,400	2,220	21,267,600
02/08/2022	9,580	0.13 ▲	1.36	9,450	9,600	9,350	2,720	26,057,600
01/08/2022	9,450	0.06 ▲	0.63	9,390	9,480	9,200	2,110	19,939,500
29/07/2022	9,390	-0.01 ▼	-0.11	9,400	9,400	9,020	2,160	20,282,400
28/07/2022	9,400	0.02 ▲	0.21	9,380	9,450	9,400	1,170	10,998,000
27/07/2022	9,380	0.08 ▲	0.85	9,300	9,380	9,380	40	375,200
26/07/2022	9,300	-0.20 ▼	-2.15	9,500	9,690	8,850	2,550	23,715,000
25/07/2022	9,500	0.51 ▲	5.37	8,990	9,610	9,020	4,460	42,370,000
22/07/2022	8,990	0.02 ▲	0.22	8,970	9,150	8,600	1,310	11,776,900
21/07/2022	8,970	0.06 ▲	0.67	8,910	8,970	8,400	2,840	25,474,800
20/07/2022	8,910	0.24 ▲	2.69	8,670	8,960	8,320	4,730	42,144,300
19/07/2022	8,670	0.27 ▲	3.11	8,400	8,680	8,200	1,040	9,016,800
18/07/2022	8,400	0.23 ▲	2.74	8,170	8,400	7,650	1,600	13,440,000
15/07/2022	8,200	0.03 ▲	0.37	8,170	8,300	7,730	570	4,674,000
14/07/2022	8,170	-0.01 ▼	-0.12	8,180	8,190	7,830	390	3,186,300
13/07/2022	8,180	0.00 ■■	0.00	8,180	8,180	8,180	170	1,390,600
12/07/2022	8,180	0.21 ▲	2.57	7,970	8,180	7,650	1,930	15,787,400
11/07/2022	7,970	-0.03 ▼	-0.38	8,000	8,000	7,610	1,220	9,723,400
08/07/2022	8,000	0.01 ▲	0.13	7,990	8,180	7,990	250	2,000,000
07/07/2022	7,990	0.10 ▲	1.25	7,890	8,000	7,890	940	7,510,600
06/07/2022	7,890	0.09 ▲	1.14	7,800	8,000	7,540	770	6,075,300
05/07/2022	7,800	-0.53 ▼	-6.79	8,330	8,500	7,800	640	4,992,000
04/07/2022	8,330	0.43 ▲	5.16	7,900	8,380	7,500	4,070	33,903,100
01/07/2022	7,900	0.15 ▲	1.90	7,750	8,000	7,500	940	7,426,000
30/06/2022	7,750	-0.52 ▼	-6.71	8,270	8,670	7,740	970	7,517,500
29/06/2022	8,270	0.38 ▲	4.59	7,890	8,300	7,890	1,470	12,156,900
28/06/2022	7,890	0.29 ▲	3.68	7,600	7,950	7,500	670	5,286,300
27/06/2022	7,600	-0.10 ▼	-1.32	7,700	7,890	7,350	560	4,256,000
24/06/2022	7,700	0.00 ■■	0.00	7,700	7,790	7,280	560	4,312,000
23/06/2022	7,700	0.00 ■■	0.00	7,700	7,720	7,250	310	2,387,000
22/06/2022	7,700	0.11 ▲	1.43	7,590	7,750	7,080	2,260	17,402,000
21/06/2022	7,590	0.05 ▲	0.66	7,540	7,930	7,030	980	7,438,200
20/06/2022	7,540	-0.56 ▼	-7.43	8,100	8,200	7,540	4,110	30,989,400
19/06/2022	8,100	-0.29 ▼	-3.58	8,390	8,300	7,820	980	7,938,000
17/06/2022	8,100	-0.29 ▼	-3.58	8,390	8,300	7,820	980	7,938,000
16/06/2022	8,390	0.32 ▲	3.81	8,070	8,500	7,700	1,870	15,689,300
15/06/2022	8,070	-0.60 ▼	-7.43	8,670	8,500	8,070	4,530	36,557,100
14/06/2022	8,670	0.24 ▲	2.77	8,430	8,890	7,860	1,350	11,704,500
13/06/2022	8,430	-0.62 ▼	-7.35	9,050	9,020	8,420	5,510	46,449,300
10/06/2022	9,050	-0.15 ▼	-1.66	9,200	9,350	9,030	1,760	15,928,000
09/06/2022	9,200	-0.07 ▼	-0.76	9,270	9,380	9,010	930	8,556,000
08/06/2022	9,270	0.59 ▲	6.36	8,680	9,280	8,870	4,400	40,788,000
07/06/2022	8,680	-0.62 ▼	-7.14	9,300	9,390	8,680	2,050	17,794,000
06/06/2022	9,300	-0.06 ▼	-0.65	9,360	9,390	9,000	3,380	31,434,000
03/06/2022	9,360	-0.02 ▼	-0.21	9,380	9,580	9,130	2,190	20,498,400
02/06/2022	9,380	-0.02 ▼	-0.21	9,400	9,570	9,310	1,510	14,163,800
01/06/2022	9,400	0.00 ■■	0.00	9,400	9,500	9,200	1,860	17,484,000
31/05/2022	9,400	-0.10 ▼	-1.06	9,500	9,600	9,200	2,090	19,646,000
30/05/2022	9,500	0.11 ▲	1.16	9,390	9,900	9,070	2,660	25,270,000
29/05/2022	9,390	0.00 ■■	0.00	9,390	9,430	8,880	3,580	33,616,200
27/05/2022	9,390	0.00 ■■	0.00	9,390	9,430	8,880	3,580	33,616,200
26/05/2022	9,390	-0.06 ▼	-0.64	9,450	9,440	9,160	6,190	58,124,100
25/05/2022	9,450	0.00 ■■	0.00	9,450	9,500	9,010	3,770	35,626,500
24/05/2022	9,450	-0.03 ▼	-0.32	9,480	9,580	9,100	640	6,048,000
23/05/2022	9,480	0.38 ▲	4.01	9,100	9,600	9,110	4,100	38,868,000
22/05/2022	9,100	-0.40 ▼	-4.40	9,500	9,690	8,840	7,220	65,702,000
20/05/2022	9,100	-0.40 ▼	-4.40	9,500	9,690	8,840	7,220	65,702,000
19/05/2022	9,500	-0.48 ▼	-5.05	9,980	9,900	9,310	1,490	14,155,000
18/05/2022	9,980	0.19 ▲	1.90	9,790	10,300	9,700	2,570	25,648,600
17/05/2022	9,790	-0.12 ▼	-1.23	9,910	9,900	9,220	12,070	118,165,300
16/05/2022	9,910	-0.74 ▼	-7.47	10,650	11,000	9,910	8,980	88,991,800
13/05/2022	10,650	-0.75 ▼	-7.04	11,400	11,150	10,650	3,000	31,950,000
12/05/2022	11,400	-0.40 ▼	-3.51	11,800	11,800	11,000	1,720	19,608,000
11/05/2022	11,800	0.30 ▲	2.54	11,500	11,950	11,150	830	9,794,000
10/05/2022	11,500	-0.35 ▼	-3.04	11,850	11,900	11,100	1,770	20,355,000
09/05/2022	11,850	0.15 ▲	1.27	11,700	12,250	11,500	640	7,584,000
29/04/2022	12,000	0.00 ■■	0.00	12,000	12,250	11,850	2,280	27,360,000
28/04/2022	12,000	-0.50 ▼	-4.17	12,500	13,100	11,900	1,140	13,680,000
27/04/2022	12,500	0.80 ▲	6.40	11,700	12,500	11,400	2,340	29,250,000
26/04/2022	11,700	0.75 ▲	6.41	10,950	11,700	10,200	1,530	17,901,000
25/04/2022	10,950	-0.05 ▼	-0.46	11,000	11,500	10,250	5,410	59,239,500
23/04/2022	11,000	-0.65 ▼	-5.91	11,650	12,200	10,850	6,090	66,990,000
22/04/2022	11,000	-0.65 ▼	-5.91	11,650	12,200	10,850	6,090	66,990,000
21/04/2022	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	8,850	103,102,500
20/04/2022	12,500	-0.90 ▼	-7.20	13,400	13,600	12,500	12,750	159,375,000
19/04/2022	13,400	-1.00 ▼	-7.46	14,400	14,500	13,400	9,590	128,506,000
18/04/2022	14,400	-0.35 ▼	-2.43	14,750	15,300	14,400	8,840	127,296,000
16/04/2022	14,750	0.95 ▲	6.44	13,800	14,750	14,200	26,780	395,005,000
15/04/2022	14,750	0.95 ▲	6.44	13,800	14,750	14,200	26,780	395,005,000
14/04/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,900	8,540	117,852,000
13/04/2022	12,900	-0.15 ▼	-1.16	13,050	13,000	12,200	5,780	74,562,000
12/04/2022	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	8,250	107,662,500
08/04/2022	14,000	-0.10 ▼	-0.71	14,100	14,500	13,200	8,320	116,480,000
07/04/2022	14,100	-0.90 ▼	-6.38	15,000	15,500	13,950	14,670	206,847,000
06/04/2022	15,000	-0.50 ▼	-3.33	15,500	15,500	14,450	9,560	143,400,000
05/04/2022	15,500	0.00 ■■	0.00	15,500	15,700	15,000	10,740	166,470,000
04/04/2022	15,500	-0.95 ▼	-6.13	16,450	16,750	15,300	25,150	389,825,000
01/04/2022	16,450	-0.15 ▼	-0.91	16,600	16,700	15,900	9,330	153,478,500
31/03/2022	16,600	0.75 ▲	4.52	15,850	16,700	15,500	7,080	117,528,000
30/03/2022	15,850	-1.15 ▼	-7.26	17,000	16,900	15,850	25,930	410,990,500
29/03/2022	17,000	0.00 ■■	0.00	17,000	17,400	16,500	11,490	195,330,000
28/03/2022	17,000	-0.80 ▼	-4.71	17,800	17,750	16,650	35,790	608,430,000
25/03/2022	17,800	-0.40 ▼	-2.25	18,200	17,950	17,550	28,680	510,504,000
24/03/2022	18,200	-0.05 ▼	-0.27	18,250	18,250	17,300	32,960	599,872,000
23/03/2022	18,250	0.45 ▲	2.47	17,800	19,000	17,700	73,040	1,332,980,000
22/03/2022	17,800	1.15 ▲	6.46	16,650	17,800	15,600	99,500	1,771,100,000
21/03/2022	16,650	-1.20 ▼	-7.21	17,850	16,650	16,650	30,030	499,999,500
18/03/2022	17,850	-1.30 ▼	-7.28	19,150	20,000	17,850	51,910	926,593,500
17/03/2022	19,150	1.25 ▲	6.53	17,900	19,150	18,300	83,290	1,595,003,500
16/03/2022	17,900	1.15 ▲	6.42	16,750	17,900	16,700	93,910	1,680,989,000
15/03/2022	16,750	1.05 ▲	6.27	15,700	16,750	16,200	67,100	1,123,925,000
14/03/2022	15,700	1.00 ▲	6.37	14,700	15,700	14,600	80,880	1,269,816,000
11/03/2022	14,700	0.95 ▲	6.46	13,750	14,700	13,850	99,170	1,457,799,000
10/03/2022	13,750	0.55 ▲	4.00	13,200	14,000	13,400	36,690	504,487,500
09/03/2022	13,200	0.85 ▲	6.44	12,350	13,200	12,600	52,240	689,568,000
08/03/2022	12,350	0.80 ▲	6.48	11,550	12,350	11,700	14,580	180,063,000
07/03/2022	11,550	0.75 ▲	6.49	10,800	11,550	10,800	9,840	113,652,000
06/03/2022	10,800	0.00 ■■	0.00	10,800	11,100	10,800	8,960	96,768,000
04/03/2022	10,800	0.00 ■■	0.00	10,800	11,100	10,800	8,960	96,768,000
03/03/2022	10,800	0.00 ■■	0.00	10,800	10,950	10,600	4,550	49,140,000
02/03/2022	10,800	-0.10 ▼	-0.93	10,900	10,900	10,600	4,350	46,980,000
01/03/2022	10,900	0.05 ▲	0.46	10,850	11,100	10,850	3,120	34,008,000
28/02/2022	10,850	0.05 ▲	0.46	10,800	11,200	10,700	4,250	46,112,500
27/02/2022	10,800	0.10 ▲	0.93	10,700	10,900	10,650	2,870	30,996,000
25/02/2022	10,800	0.10 ▲	0.93	10,700	10,900	10,650	2,870	30,996,000
24/02/2022	10,700	-0.25 ▼	-2.34	10,950	10,950	10,600	5,210	55,747,000
23/02/2022	10,950	0.05 ▲	0.46	10,900	11,000	10,700	4,270	46,756,500
22/02/2022	10,900	-0.25 ▼	-2.29	11,150	11,000	10,850	4,190	45,671,000
21/02/2022	11,150	0.05 ▲	0.45	11,100	11,200	10,950	4,910	54,746,500
20/02/2022	11,100	0.00 ■■	0.00	11,100	11,100	10,650	5,320	59,052,000
18/02/2022	11,100	0.00 ■■	0.00	11,100	11,100	10,650	5,320	59,052,000
17/02/2022	11,100	0.10 ▲	0.90	11,000	11,200	10,800	3,760	41,736,000
16/02/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,750	3,270	35,970,000
15/02/2022	11,000	-0.05 ▼	-0.45	11,050	11,200	10,600	2,510	27,610,000
14/02/2022	11,050	0.05 ▲	0.45	11,000	11,100	10,600	4,520	49,946,000
11/02/2022	11,000	-0.25 ▼	-2.27	11,250	11,500	10,900	2,170	23,870,000
10/02/2022	11,250	0.25 ▲	2.22	11,000	11,600	11,000	1,620	18,225,000
09/02/2022	11,000	0.10 ▲	0.91	10,900	11,300	10,900	1,490	16,390,000
08/02/2022	10,900	0.30 ▲	2.75	10,600	11,200	10,600	4,510	49,159,000
07/02/2022	10,600	0.10 ▲	0.94	10,500	11,000	10,450	7,950	84,270,000
31/01/2022	10,500	-0.15 ▼	-1.43	10,650	10,750	10,500	4,490	47,145,000
28/01/2022	10,500	-0.15 ▼	-1.43	10,650	10,750	10,500	4,490	47,145,000
27/01/2022	10,650	0.25 ▲	2.35	10,400	10,650	10,000	4,830	51,439,500
26/01/2022	10,400	-0.20 ▼	-1.92	10,600	10,900	10,400	860	8,944,000
25/01/2022	10,600	-0.20 ▼	-1.89	10,800	10,800	10,250	2,070	21,942,000
24/01/2022	10,800	-0.30 ▼	-2.78	11,100	11,100	10,350	8,480	91,584,000
21/01/2022	11,100	0.00 ■■	0.00	11,100	11,550	11,000	4,270	47,397,000
20/01/2022	11,300	0.60 ▲	5.31	10,700	11,350	10,100	5,470	61,811,000
19/01/2022	10,450	0.00 ■■	0.00	10,450	10,700	10,200	6,100	63,745,000
18/01/2022	10,650	-0.55 ▼	-5.16	11,200	11,200	10,450	6,130	65,284,500
17/01/2022	11,300	-0.40 ▼	-3.54	11,700	12,200	11,300	6,210	70,173,000
16/01/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,500	6,670	78,039,000
14/01/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,500	6,670	78,039,000
13/01/2022	12,000	-0.60 ▼	-5.00	12,600	12,800	12,000	15,080	180,960,000
12/01/2022	12,600	-0.05 ▼	-0.40	12,650	12,650	12,200	10,470	131,922,000
11/01/2022	12,650	-0.10 ▼	-0.79	12,750	12,900	12,500	7,450	94,242,500
10/01/2022	12,750	0.05 ▲	0.39	12,700	13,100	12,600	15,180	193,545,000
09/01/2022	12,700	0.00 ■■	0.00	12,700	12,800	12,550	19,700	250,190,000
07/01/2022	12,700	0.00 ■■	0.00	12,700	12,800	12,550	19,700	250,190,000
06/01/2022	12,700	-0.05 ▼	-0.39	12,750	13,100	12,500	22,040	279,908,000
05/01/2022	12,750	0.00 ■■	0.00	12,850	12,850	12,500	12,230	155,932,500
04/01/2022	12,850	-0.05 ▼	-0.39	12,900	13,000	12,600	12,770	164,094,500
03/01/2022	13,700	-0.10 ▼	-0.73	13,800	14,300	13,500	22,770	311,949,000
31/12/2021	12,900	-0.05 ▼	-0.39	12,950	13,050	12,700	9,060	116,874,000
30/12/2021	12,950	-0.50 ▼	-3.86	13,450	13,500	12,900	8,160	105,672,000
29/12/2021	13,450	0.30 ▲	2.23	13,150	13,850	13,150	20,790	279,625,500
22/12/2021	13,150	-0.15 ▼	-1.14	13,300	13,600	12,600	26,280	345,582,000
21/12/2021	13,300	0.10 ▲	0.75	13,200	13,500	13,000	11,830	157,339,000
20/12/2021	13,200	-0.60 ▼	-4.55	13,800	13,950	12,900	29,040	383,328,000
18/12/2021	13,800	-0.10 ▼	-0.72	13,900	14,350	13,800	29,200	402,960,000
17/12/2021	13,800	-0.10 ▼	-0.72	13,900	14,350	13,800	29,200	402,960,000
16/12/2021	13,900	0.10 ▲	0.72	13,900	14,550	13,900	25,790	358,481,000
15/12/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,000	95,010	1,320,639,000
14/12/2021	13,000	0.10 ▲	0.77	12,900	13,200	12,800	17,790	231,270,000
13/12/2021	12,900	-0.20 ▼	-1.55	13,100	13,400	12,900	13,510	174,279,000
10/12/2021	13,100	-0.35 ▼	-2.67	13,450	13,500	13,100	8,730	114,363,000
09/12/2021	13,450	0.15 ▲	1.12	13,300	13,600	13,200	8,830	118,763,500
08/12/2021	13,300	-0.30 ▼	-2.26	13,600	13,850	13,200	10,760	143,108,000
07/12/2021	13,600	0.30 ▲	2.21	13,300	13,700	13,000	9,510	129,336,000
06/12/2021	13,300	-0.40 ▼	-3.01	13,700	14,000	13,300	20,750	275,975,000
03/12/2021	13,700	-0.10 ▼	-0.73	13,800	14,300	13,500	22,770	311,949,000
02/12/2021	13,800	0.75 ▲	5.43	13,050	13,950	13,100	62,460	861,948,000
01/12/2021	13,050	-0.05 ▼	-0.38	13,100	13,200	12,800	10,170	132,718,500
30/11/2021	13,100	0.10 ▲	0.76	13,000	13,300	12,900	25,400	332,740,000
29/11/2021	13,000	0.20 ▲	1.54	12,800	13,400	12,300	18,670	242,710,000
28/11/2021	12,800	-0.60 ▼	-4.69	13,400	13,300	12,750	22,390	286,592,000
26/11/2021	12,800	-0.60 ▼	-4.69	13,400	13,300	12,750	22,390	286,592,000
25/11/2021	13,400	-0.10 ▼	-0.75	13,500	13,650	12,800	9,950	133,330,000
24/11/2021	13,500	0.30 ▲	2.22	13,200	13,700	13,000	13,720	185,220,000
23/11/2021	13,200	0.05 ▲	0.38	13,150	13,500	12,250	35,830	472,956,000
22/11/2021	13,150	-0.95 ▼	-7.22	14,100	13,800	13,150	50,410	662,891,500
19/11/2021	14,100	-0.80 ▼	-5.67	14,900	14,900	13,900	28,770	405,657,000
18/11/2021	14,900	0.05 ▲	0.34	14,900	15,450	14,900	38,890	579,461,000
17/11/2021	14,900	0.95 ▲	6.38	13,950	14,900	13,100	97,120	1,447,088,000
16/11/2021	13,950	-0.05 ▼	-0.36	14,000	14,200	13,800	15,440	215,388,000
15/11/2021	14,000	0.30 ▲	2.14	13,700	14,550	13,700	49,390	691,460,000
12/11/2021	13,700	0.85 ▲	6.20	12,850	13,700	12,750	69,050	945,985,000
11/11/2021	12,850	-0.10 ▼	-0.78	12,950	13,000	12,650	11,050	141,992,500
10/11/2021	12,950	0.45 ▲	3.47	12,500	13,000	12,450	10,750	139,212,500
09/11/2021	12,500	-0.05 ▼	-0.40	12,500	12,650	12,350	10,020	125,250,000
08/11/2021	12,500	-0.15 ▼	-1.20	12,650	12,900	12,450	10,650	133,125,000
05/11/2021	12,650	-0.20 ▼	-1.58	12,850	12,850	12,500	8,510	107,651,500
03/11/2021	12,700	-0.25 ▼	-1.97	12,950	13,000	12,600	12,230	155,321,000
02/11/2021	12,950	0.10 ▲	0.77	12,850	13,250	12,600	23,130	299,533,500
01/11/2021	12,850	0.05 ▲	0.39	12,800	13,000	12,650	14,440	185,554,000
31/10/2021	12,800	0.25 ▲	1.95	12,550	13,400	12,500	22,280	285,184,000
29/10/2021	12,800	0.25 ▲	1.95	12,550	13,400	12,500	22,280	285,184,000
28/10/2021	12,550	0.10 ▲	0.80	12,450	13,000	11,900	38,080	477,904,000
27/10/2021	12,450	-0.85 ▼	-6.83	13,300	13,300	12,450	23,140	288,093,000
26/10/2021	13,300	-0.05 ▼	-0.38	13,350	13,800	12,800	12,060	160,398,000
25/10/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,450	8,520	113,742,000
22/10/2021	12,500	-0.05 ▼	-0.40	12,550	13,100	12,500	3,660	45,750,000
21/10/2021	12,550	-0.85 ▼	-6.77	13,400	13,200	12,500	12,260	153,863,000
20/10/2021	13,400	-0.30 ▼	-2.24	13,700	13,700	12,850	1,100	14,740,000
19/10/2021	13,700	-0.20 ▼	-1.46	13,900	14,600	12,950	10,710	146,727,000
18/10/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,500	17,440	242,416,000
15/10/2021	13,000	0.85 ▲	6.54	12,150	13,000	12,150	15,530	201,890,000
14/10/2021	12,150	0.05 ▲	0.41	12,100	12,200	11,800	4,560	55,404,000
13/10/2021	12,100	-0.10 ▼	-0.83	12,200	12,300	11,500	1,470	17,787,000
12/10/2021	12,200	0.10 ▲	0.82	12,100	12,200	11,900	2,500	30,500,000
11/10/2021	12,100	0.10 ▲	0.83	12,000	12,200	11,950	5,750	69,575,000
08/10/2021	12,000	-0.50 ▼	-4.17	12,500	12,500	11,900	910	10,920,000
07/10/2021	12,500	0.10 ▲	0.80	12,400	12,500	12,300	840	10,500,000
06/10/2021	12,400	0.60 ▲	4.84	11,800	12,600	11,500	7,620	94,488,000
05/10/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,400	3,040	35,872,000
04/10/2021	12,000	0.10 ▲	0.83	12,000	12,350	11,400	4,050	48,600,000
01/10/2021	12,000	-0.30 ▼	-2.50	12,300	12,300	11,500	4,300	51,600,000
30/09/2021	12,300	-0.55 ▼	-4.47	12,850	13,000	12,000	9,370	115,251,000
29/09/2021	12,850	0.65 ▲	5.06	12,200	12,900	11,400	2,770	35,594,500
28/09/2021	12,200	-0.20 ▼	-1.64	12,400	12,300	11,700	5,980	72,956,000
27/09/2021	12,400	-0.60 ▼	-4.84	13,000	13,000	12,350	3,660	45,384,000
24/09/2021	13,000	-0.50 ▼	-3.85	13,500	13,150	12,800	1,870	24,310,000
23/09/2021	13,500	-0.05 ▼	-0.37	13,550	13,550	13,000	7,760	104,760,000
22/09/2021	13,550	0.15 ▲	1.11	13,400	13,550	12,900	3,510	47,560,500
21/09/2021	13,400	-0.20 ▼	-1.49	13,600	13,600	12,800	4,000	53,600,000
20/09/2021	13,600	0.85 ▲	6.25	12,750	13,600	12,150	4,090	55,624,000
17/09/2021	12,750	-0.95 ▼	-7.45	13,700	13,200	12,750	17,160	218,790,000
16/09/2021	13,700	-0.95 ▼	-6.93	14,650	14,500	13,650	11,220	153,714,000
15/09/2021	14,650	-0.20 ▼	-1.37	14,850	15,500	14,100	4,160	60,944,000
14/09/2021	14,850	0.35 ▲	2.36	14,500	15,000	14,250	9,650	143,302,500
13/09/2021	14,500	-0.80 ▼	-5.52	15,300	15,300	14,250	17,230	249,835,000
10/09/2021	15,300	0.95 ▲	6.21	14,350	15,350	15,000	33,860	518,058,000
09/09/2021	14,350	0.90 ▲	6.27	13,450	14,350	14,350	11,040	158,424,000
08/09/2021	13,450	0.85 ▲	6.32	12,600	13,450	12,550	18,930	254,608,500
07/09/2021	12,600	0.80 ▲	6.35	11,800	12,600	12,000	11,120	140,112,000
06/09/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,700	23,640	278,952,000
05/09/2021	10,300	-0.20 ▼	-1.94	10,500	10,500	10,000	2,320	23,896,000
03/09/2021	10,050	-0.45 ▼	-4.48	10,500	10,500	10,000	800	8,040,000
01/09/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,350	16,230	179,341,500
31/08/2021	10,350	-0.05 ▼	-0.48	10,350	10,450	10,300	2,960	30,636,000
30/08/2021	10,350	0.05 ▲	0.48	10,300	10,450	10,300	3,610	37,363,500
27/08/2021	10,300	-0.05 ▼	-0.49	10,350	10,400	10,000	900	9,270,000
26/08/2021	10,350	0.05 ▲	0.48	10,300	10,500	10,350	1,470	15,214,500
25/08/2021	10,300	0.10 ▲	0.97	10,300	10,500	10,200	2,230	22,969,000
24/08/2021	10,300	0.10 ▲	0.97	10,200	10,700	10,000	2,940	30,282,000
23/08/2021	10,200	-0.10 ▼	-0.98	10,300	10,250	10,000	2,030	20,706,000
20/08/2021	10,300	-0.05 ▼	-0.49	10,350	10,350	10,150	1,500	15,450,000
19/08/2021	10,350	0.20 ▲	1.93	10,150	10,350	10,150	1,030	10,660,500
18/08/2021	10,150	-0.15 ▼	-1.48	10,300	10,350	10,150	2,110	21,416,500
17/08/2021	10,300	0.10 ▲	0.97	10,300	10,500	10,200	1,350	13,905,000
16/08/2021	10,300	0.05 ▲	0.49	10,250	10,450	10,250	6,900	71,070,000
13/08/2021	10,250	-0.15 ▼	-1.46	10,400	10,450	10,000	3,610	37,002,500
12/08/2021	10,400	0.10 ▲	0.96	10,400	10,500	10,000	990	10,296,000
11/08/2021	10,400	0.05 ▲	0.48	10,350	10,500	9,900	1,270	13,208,000
10/08/2021	10,350	0.25 ▲	2.42	10,100	10,350	10,050	2,670	27,634,500
09/08/2021	10,100	0.05 ▲	0.50	10,100	10,150	10,050	2,440	24,644,000
06/08/2021	10,100	-0.20 ▼	-1.98	10,300	10,250	10,100	1,280	12,928,000
05/08/2021	10,300	0.25 ▲	2.43	10,050	10,300	10,050	2,320	23,896,000
04/08/2021	10,050	0.05 ▲	0.50	10,050	10,300	10,000	1,990	19,999,500
03/08/2021	10,050	-0.45 ▼	-4.48	10,500	10,500	10,000	800	8,040,000
02/08/2021	10,500	-0.05 ▼	-0.48	10,550	10,650	10,000	3,640	38,220,000
01/08/2021	10,550	-0.05 ▼	-0.47	10,600	10,550	10,100	5,410	57,075,500
30/07/2021	10,550	-0.05 ▼	-0.47	10,600	10,550	10,100	5,410	57,075,500
29/07/2021	10,600	-0.15 ▼	-1.42	10,750	10,700	10,150	7,600	80,560,000
28/07/2021	10,750	0.45 ▲	4.19	10,300	10,750	10,100	4,610	49,557,500
27/07/2021	10,300	0.05 ▲	0.49	10,250	10,950	10,300	4,330	44,599,000
26/07/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,620	13,530	138,682,500
23/07/2021	9,600	0.09 ▲	0.94	9,510	9,600	9,510	1,540	14,784,000
21/07/2021	9,700	0.20 ▲	2.06	9,500	9,510	9,510	680	6,596,000
20/07/2021	9,500	-0.10 ▼	-1.05	9,500	9,500	9,400	950	9,025,000
19/07/2021	9,500	0.09 ▲	0.95	9,410	9,500	9,350	600	5,700,000
16/07/2021	9,410	-0.46 ▼	-4.89	9,870	9,800	9,410	790	7,433,900
15/07/2021	9,870	0.37 ▲	3.75	9,500	9,990	9,400	420	4,145,400
14/07/2021	9,500	-0.30 ▼	-3.16	9,800	9,800	9,300	1,570	14,915,000
13/07/2021	9,800	0.40 ▲	4.08	9,400	9,800	8,750	1,190	11,662,000
12/07/2021	9,400	-0.59 ▼	-6.28	9,990	9,500	9,300	4,850	45,590,000
09/07/2021	9,990	-0.01 ▼	-0.10	10,000	10,000	9,300	3,780	37,762,200
08/07/2021	10,000	-0.20 ▼	-2.00	10,000	10,000	9,800	610	6,100,000
07/07/2021	10,000	-0.05 ▼	-0.50	10,050	10,700	10,000	1,810	18,100,000
06/07/2021	10,050	0.63 ▲	6.27	9,420	10,050	9,430	21,690	217,984,500
05/07/2021	9,420	-0.27 ▼	-2.87	9,690	9,700	9,300	1,180	11,115,600
02/07/2021	9,690	-0.03 ▼	-0.31	9,720	9,700	9,350	310	3,003,900
01/07/2021	9,720	0.07 ▲	0.72	9,650	9,730	9,200	240	2,332,800
30/06/2021	9,650	-0.01 ▼	-0.10	9,660	9,700	9,650	360	3,474,000
29/06/2021	9,660	-0.06 ▼	-0.62	9,660	9,660	9,200	3,390	32,747,400
28/06/2021	9,660	-0.04 ▼	-0.41	9,700	9,750	9,410	1,160	11,205,600
27/06/2021	9,700	0.05 ▲	0.52	9,650	9,700	9,500	1,330	12,901,000
25/06/2021	9,700	0.05 ▲	0.52	9,650	9,700	9,500	1,330	12,901,000
24/06/2021	9,650	0.10 ▲	1.04	9,550	9,700	9,410	5,060	48,829,000
23/06/2021	9,550	0.25 ▲	2.62	9,300	9,550	9,300	1,700	16,235,000
22/06/2021	9,300	-0.30 ▼	-3.23	9,600	9,700	9,300	1,960	18,228,000
21/06/2021	9,600	-0.05 ▼	-0.52	9,350	9,900	9,310	1,160	11,136,000
18/06/2021	9,350	-0.25 ▼	-2.67	9,600	9,600	9,120	930	8,695,500
17/06/2021	9,600	0.20 ▲	2.08	9,400	9,800	9,000	1,650	15,840,000
16/06/2021	9,400	-0.40 ▼	-4.26	9,800	9,800	9,400	830	7,802,000
15/06/2021	9,620	0.00 ■■	0.00	9,620	9,620	9,620	730	7,022,600
14/06/2021	9,620	0.12 ▲	1.25	9,500	10,000	9,500	3,020	29,052,400
11/06/2021	9,500	0.10 ▲	1.05	9,500	9,600	9,400	1,190	11,305,000
10/06/2021	9,500	-0.11 ▼	-1.16	9,610	9,600	9,200	1,670	15,865,000
09/06/2021	9,610	-0.39 ▼	-4.06	10,000	10,000	9,610	1,730	16,625,300
08/06/2021	10,000	-0.60 ▼	-6.00	10,600	10,800	9,880	5,400	54,000,000
07/06/2021	10,600	0.30 ▲	2.83	10,300	11,000	10,300	16,390	173,734,000
04/06/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,300	4,550	46,865,000
03/06/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,000	6,740	64,906,200
02/06/2021	9,000	0.20 ▲	2.22	8,800	9,020	8,800	8,170	73,530,000
01/06/2021	8,800	-0.10 ▼	-1.14	8,800	8,860	8,250	3,540	31,152,000
31/05/2021	8,800	0.30 ▲	3.41	8,500	9,000	8,680	7,310	64,328,000
28/05/2021	8,500	0.10 ▲	1.18	8,500	8,640	8,500	5,480	46,580,000
27/05/2021	8,500	-0.18 ▼	-2.12	8,680	8,600	8,110	3,830	32,555,000
26/05/2021	8,680	-0.11 ▼	-1.27	8,790	8,790	8,340	490	4,253,200
25/05/2021	8,790	0.18 ▲	2.05	8,610	8,790	8,300	2,480	21,799,200
24/05/2021	8,610	-0.19 ▼	-2.21	8,800	8,800	8,200	3,700	31,857,000
21/05/2021	8,800	-0.10 ▼	-1.14	8,900	8,850	8,280	3,950	34,760,000
20/05/2021	8,900	-0.20 ▼	-2.25	8,900	8,900	8,700	260	2,314,000
19/05/2021	8,900	0.42 ▲	4.72	8,480	9,000	8,900	330	2,937,000
18/05/2021	8,480	-0.62 ▼	-7.31	9,100	9,100	8,480	450	3,816,000
17/05/2021	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	520	4,732,000
15/05/2021	9,200	0.14 ▲	1.52	9,060	9,200	8,700	2,040	18,768,000
14/05/2021	9,200	0.14 ▲	1.52	9,060	9,200	8,700	2,040	18,768,000
13/05/2021	9,060	-0.01 ▼	-0.11	9,070	9,070	8,950	1,320	11,959,200
12/05/2021	9,070	-0.01 ▼	-0.11	9,080	9,090	8,600	1,320	11,972,400
11/05/2021	9,080	-0.12 ▼	-1.32	9,200	9,240	9,050	1,330	12,076,400
10/05/2021	9,200	-0.35 ▼	-3.80	9,550	9,550	8,900	1,880	17,296,000
07/05/2021	9,550	-0.70 ▼	-7.33	10,250	9,900	9,550	1,380	13,179,000
06/05/2021	10,250	-0.35 ▼	-3.41	10,250	10,250	9,800	780	7,995,000
05/05/2021	10,250	0.15 ▲	1.46	10,100	10,500	10,100	3,660	37,515,000
04/05/2021	10,100	0.60 ▲	5.94	9,500	10,150	8,850	5,790	58,479,000
03/05/2021	10,850	-0.95 ▼	-8.76	11,800	10,850	9,470	130	1,410,500
29/04/2021	9,500	0.11 ▲	1.16	9,390	10,000	9,050	2,030	19,285,000
28/04/2021	9,390	0.09 ▲	0.96	9,300	9,400	8,900	1,720	16,150,800
27/04/2021	9,300	-0.20 ▼	-2.15	9,300	9,500	9,000	290	2,697,000
26/04/2021	9,300	-0.55 ▼	-5.91	9,850	9,850	9,250	2,730	25,389,000
23/04/2021	9,850	0.05 ▲	0.51	9,800	10,000	9,360	520	5,122,000
22/04/2021	9,800	-0.10 ▼	-1.02	9,900	10,050	9,600	1,780	17,444,000
20/04/2021	9,900	-0.10 ▼	-1.01	10,000	10,100	9,900	2,470	24,453,000
19/04/2021	10,000	0.10 ▲	1.00	10,000	10,300	9,910	700	7,000,000
16/04/2021	10,000	-0.15 ▼	-1.50	10,150	10,150	9,910	3,030	30,300,000
15/04/2021	10,150	-0.10 ▼	-0.99	10,250	10,400	10,150	3,290	33,393,500
14/04/2021	10,250	-0.05 ▼	-0.49	10,300	10,350	10,000	5,180	53,095,000
13/04/2021	10,300	-0.10 ▼	-0.97	10,400	10,550	10,250	1,990	20,497,000
12/04/2021	10,400	0.15 ▲	1.44	10,250	10,400	10,100	4,500	46,800,000
09/04/2021	10,250	-0.10 ▼	-0.98	10,250	10,250	9,900	3,910	40,077,500
08/04/2021	10,250	-0.05 ▼	-0.49	10,300	10,400	10,000	5,000	51,250,000
07/04/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	10,300	7,620	78,486,000
06/04/2021	10,700	-0.40 ▼	-3.74	11,100	11,000	10,400	5,130	54,891,000
05/04/2021	11,100	0.25 ▲	2.25	10,850	11,600	10,800	8,090	89,799,000
04/04/2021	10,850	0.65 ▲	5.99	10,200	10,850	10,600	130	1,410,500
02/04/2021	10,850	0.65 ▲	5.99	10,200	10,850	10,600	7,880	85,498,000
01/04/2021	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	3,320	39,176,000
31/03/2021	12,000	0.10 ▲	0.83	11,900	12,200	11,200	6,000	72,000,000
30/03/2021	11,900	-0.30 ▼	-2.52	12,200	12,200	11,900	6,350	75,565,000
29/03/2021	12,200	0.55 ▲	4.51	11,650	12,400	11,750	6,530	79,666,000
26/03/2021	11,650	-0.25 ▼	-2.15	11,900	12,000	11,100	4,240	49,396,000
25/03/2021	11,900	-0.20 ▼	-1.68	12,100	12,100	11,800	2,240	26,656,000
24/03/2021	12,100	-0.20 ▼	-1.65	12,300	12,100	11,800	7,730	93,533,000
23/03/2021	12,300	0.10 ▲	0.81	12,300	12,400	12,100	3,060	37,638,000
22/03/2021	12,300	-0.30 ▼	-2.44	12,600	12,650	12,300	8,030	98,769,000
19/03/2021	12,600	0.40 ▲	3.17	12,200	13,000	12,300	9,500	119,700,000
18/03/2021	12,200	0.30 ▲	2.46	11,900	12,400	12,000	10,480	127,856,000
17/03/2021	11,900	0.10 ▲	0.84	11,900	12,200	11,500	7,380	87,822,000
16/03/2021	11,900	-0.15 ▼	-1.26	11,900	11,900	11,600	4,750	56,525,000
15/03/2021	11,900	-0.30 ▼	-2.52	12,200	12,200	11,800	4,840	57,596,000
12/03/2021	12,200	0.10 ▲	0.82	12,100	12,200	11,700	6,770	82,594,000
11/03/2021	12,100	-0.20 ▼	-1.65	12,300	12,500	11,600	10,310	124,751,000
10/03/2021	12,300	0.50 ▲	4.07	11,800	12,600	11,600	12,610	155,103,000
09/03/2021	11,800	-0.85 ▼	-7.20	12,650	12,400	11,800	31,650	373,470,000
08/03/2021	12,650	-0.95 ▼	-7.51	13,600	14,550	12,650	18,020	227,953,000
05/03/2021	13,600	0.85 ▲	6.25	12,750	13,600	13,600	9,090	123,624,000
04/03/2021	12,750	0.80 ▲	6.27	11,950	12,750	12,750	12,240	156,060,000
03/03/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,200	16,750	200,162,500
02/03/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,650	31,710	355,152,000
01/03/2021	10,500	0.66 ▲	6.29	9,840	10,500	10,100	16,010	168,105,000
26/02/2021	9,840	0.64 ▲	6.50	9,200	9,840	9,380	11,390	112,077,600
25/02/2021	9,200	0.60 ▲	6.52	8,600	9,200	8,790	25,220	232,024,000
24/02/2021	8,600	0.05 ▲	0.58	8,550	8,710	8,560	3,310	28,466,000
23/02/2021	8,550	0.24 ▲	2.81	8,310	8,550	8,300	1,810	15,475,500
22/02/2021	8,310	-0.48 ▼	-5.78	8,790	8,690	8,300	950	7,894,500
19/02/2021	8,790	0.00 ■■	0.00	8,790	8,790	8,790	50	439,500
18/02/2021	8,790	-0.01 ▼	-0.11	8,800	8,800	8,300	5,090	44,741,100
17/02/2021	8,800	-0.20 ▼	-2.27	8,800	8,800	8,310	410	3,608,000
10/02/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,400	3,830	33,704,000
09/02/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,400	3,830	33,704,000
08/02/2021	8,400	-0.16 ▼	-1.90	8,560	8,780	8,400	2,230	18,732,000
06/02/2021	8,560	0.56 ▲	6.54	8,000	8,560	7,720	2,800	23,968,000
05/02/2021	8,560	0.56 ▲	6.54	8,000	8,560	7,720	2,800	23,968,000
04/01/2021	7,760	-0.12 ▼	-1.55	7,880	8,000	7,750	1,850	14,356,000
31/12/2020	7,880	-0.02 ▼	-0.25	7,900	8,100	7,850	16,750	131,990,000
30/12/2020	7,900	-0.20 ▼	-2.53	8,100	8,100	7,900	32,800	259,120,000
29/12/2020	8,100	0.00 ■■	0.00	8,100	8,150	8,000	709	5,742,900
28/12/2020	8,100	0.10 ▲	1.23	7,950	8,200	8,000	2,280	18,468,000
27/12/2020	7,950	0.00 ■■	0.00	7,930	8,400	7,570	1,925	15,303,750
25/12/2020	7,950	0.00 ■■	0.00	7,930	8,400	7,570	1,925	15,303,750
24/12/2020	7,930	0.10 ▲	1.26	7,800	7,930	7,560	1,559	12,362,870
23/12/2020	7,800	0.00 ■■	0.00	7,800	7,830	7,800	2,989	23,314,200
22/12/2020	7,800	-0.10 ▼	-1.28	7,880	7,880	7,800	440	3,432,000
21/12/2020	7,880	0.00 ■■	0.00	7,850	7,890	7,550	1,711	13,482,680
20/12/2020	7,850	0.00 ■■	0.00	7,890	7,890	7,610	1,695	13,305,750
18/12/2020	7,850	0.00 ■■	0.00	7,890	7,890	7,610	1,695	13,305,750
17/12/2020	7,890	0.00 ■■	0.00	7,890	7,890	7,880	2,200	17,358,000
16/12/2020	7,890	0.10 ▲	1.27	7,820	7,890	7,280	2,951	23,283,390
15/12/2020	7,820	-0.10 ▼	-1.28	7,880	8,000	7,800	7,429	58,094,780
14/12/2020	7,880	0.00 ■■	0.00	7,900	7,880	7,660	1,099	8,660,120
13/12/2020	7,900	0.00 ■■	0.00	7,910	7,920	7,900	7	55,300
11/12/2020	7,900	0.00 ■■	0.00	7,910	7,920	7,900	7	55,300
10/12/2020	7,910	0.20 ▲	2.53	7,710	7,950	7,700	138	1,091,580
09/12/2020	7,710	-0.30 ▼	-3.89	7,970	7,940	7,710	202	1,557,420
08/12/2020	7,970	0.00 ■■	0.00	7,960	8,040	7,660	657	5,236,290
07/12/2020	7,960	0.00 ■■	0.00	7,960	7,970	7,930	210	1,671,600
04/12/2020	8,000	0.10 ▲	1.25	7,870	8,070	7,850	11	88,000
03/12/2020	7,870	-0.10 ▼	-1.27	7,950	7,960	7,870	1,763	13,874,810
02/12/2020	7,950	0.00 ■■	0.00	8,000	8,000	7,600	1,070	8,506,500
01/12/2020	8,000	0.00 ■■	0.00	7,980	8,080	7,460	644	5,152,000
30/11/2020	7,960	0.46 ▲	5.78	7,500	7,970	7,110	13,940	110,962,400
27/11/2020	7,960	0.46 ▲	5.78	7,500	7,970	7,110	13,940	110,962,400
26/11/2020	8,200	-0.30 ▼	-3.66	8,500	8,800	8,130	7,030	57,646,000
25/11/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,400	16,360	139,060,000
24/11/2020	8,800	-0.30 ▼	-3.41	8,800	9,000	8,350	29,790	262,152,000
23/11/2020	8,800	-0.19 ▼	-2.16	8,990	8,990	8,800	42,790	376,552,000
22/11/2020	8,990	-0.50 ▼	-5.56	9,500	9,500	8,880	3,632	32,651,680
20/11/2020	8,990	-0.50 ▼	-5.56	9,500	9,500	8,880	3,632	32,651,680
19/11/2020	9,500	0.60 ▲	6.32	8,910	9,530	9,010	6,420	60,990,000
18/11/2020	8,910	0.58 ▲	6.51	8,330	8,910	8,800	20,000	178,200,000
17/11/2020	8,330	0.50 ▲	6.00	7,790	8,330	7,850	7,014	58,426,620
16/11/2020	7,790	0.10 ▲	1.28	7,700	7,980	7,790	31	241,490
13/11/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	30	231,000
12/11/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	1,050	8,085,000
11/11/2020	7,600	-0.10 ▼	-1.32	7,680	7,600	7,160	1,718	13,056,800
10/11/2020	7,680	0.00 ■■	0.00	7,700	7,800	7,670	2,352	18,063,360
09/11/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	69	531,300
06/11/2020	7,700	0.00 ■■	0.00	7,700	8,000	7,700	8	61,600
05/11/2020	7,700	-0.20 ▼	-2.60	7,900	7,700	7,500	1,342	10,333,400
04/11/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,450	1,437	11,352,300
03/11/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,450	1,792	14,156,800
02/11/2020	7,900	0.00 ■■	0.00	7,910	7,910	7,450	2,406	19,007,400
30/10/2020	7,910	0.40 ▲	5.06	7,500	7,910	7,400	831	6,573,210
29/10/2020	7,500	-0.30 ▼	-4.00	7,750	7,700	7,500	1,794	13,455,000
28/10/2020	7,750	-0.20 ▼	-2.58	7,920	7,890	7,700	612	4,743,000
27/10/2020	7,920	-0.10 ▼	-1.26	8,020	7,970	7,920	23	182,160
23/10/2020	8,020	0.00 ■■	0.00	8,000	8,040	7,900	66	529,320
22/10/2020	8,000	0.00 ■■	0.00	8,000	8,000	7,600	1,052	8,416,000
21/10/2020	8,000	0.30 ▲	3.75	7,660	8,000	7,700	102	816,000
20/10/2020	7,660	-0.40 ▼	-5.22	8,070	8,000	7,660	751	5,752,660
19/10/2020	8,070	0.20 ▲	2.48	7,900	8,090	7,900	102	823,140
16/10/2020	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	30	237,000
15/10/2020	8,000	-0.09 ▼	-1.13	8,090	8,190	8,000	720	5,760,000
14/10/2020	8,090	0.10 ▲	1.24	8,000	8,090	8,090	13	105,170
13/10/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,890	1,911	15,288,000
12/10/2020	7,900	-0.10 ▼	-1.27	7,990	7,900	7,900	113	892,700
09/10/2020	7,990	0.10 ▲	1.25	7,860	7,990	7,990	1	7,990
08/10/2020	7,860	0.00 ■■	0.00	7,860	7,860	7,860	2	15,720
07/10/2020	7,860	0.20 ▲	2.54	7,700	8,050	7,850	678	5,329,080
06/10/2020	7,700	-0.20 ▼	-2.60	7,880	7,800	7,700	237	1,824,900
05/10/2020	7,880	0.30 ▲	3.81	7,600	7,890	7,600	130	1,024,400
02/10/2020	7,600	-0.40 ▼	-5.26	8,000	7,950	7,600	157	1,193,200
01/10/2020	8,000	0.10 ▲	1.25	7,880	8,330	8,000	32	256,000
30/09/2020	7,880	0.00 ■■	0.00	7,900	7,880	7,860	6	47,280
29/09/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1	7,900
28/09/2020	7,900	0.10 ▲	1.27	7,770	8,000	7,770	1,133	8,950,700
25/09/2020	7,770	0.40 ▲	5.15	7,380	7,790	7,400	1,603	12,455,310
24/09/2020	7,380	-0.40 ▼	-5.42	7,800	7,830	7,310	203	1,498,140
23/09/2020	7,800	0.10 ▲	1.28	7,690	7,940	7,800	28	218,400
22/09/2020	7,690	0.20 ▲	2.60	7,470	7,880	7,500	2,140	16,456,600
21/09/2020	7,470	-0.40 ▼	-5.35	7,830	7,870	7,360	105	784,350
18/09/2020	7,830	0.00 ■■	0.00	7,850	7,830	7,700	102	798,660
17/09/2020	7,850	0.00 ■■	0.00	7,890	0	0	2,105	16,524,250
16/09/2020	7,890	-0.10 ▼	-1.27	7,940	7,900	7,700	38	299,820
15/09/2020	7,940	0.30 ▲	3.78	7,690	8,190	7,510	79	627,260
14/09/2020	7,690	-0.10 ▼	-1.30	7,790	7,690	7,500	8	61,520
11/09/2020	7,790	0.00 ■■	0.00	7,770	7,790	7,770	52	405,080
10/09/2020	7,770	0.00 ■■	0.00	7,770	7,790	7,770	25	194,250
09/09/2020	7,770	0.07 ▲	0.90	7,700	7,770	7,770	10	77,700
08/09/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,500	1,389	10,695,300
07/09/2020	7,700	0.00 ■■	0.00	7,690	7,700	7,260	241	1,855,700
04/09/2020	7,690	0.00 ■■	0.00	7,690	7,690	7,330	329	2,530,010
03/09/2020	7,690	0.20 ▲	2.60	7,510	7,690	7,500	301	2,314,690
01/09/2020	7,510	-0.39 ▼	-5.19	7,900	7,800	7,510	900	6,759,000
31/08/2020	7,900	0.30 ▲	3.80	7,600	7,900	7,790	633	5,000,700
28/08/2020	7,600	0.30 ▲	3.95	7,310	7,600	7,250	587	4,461,200
27/08/2020	7,310	0.00 ■■	0.00	7,300	7,310	7,300	163	1,191,530
26/08/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	577	4,212,100
25/08/2020	7,300	0.10 ▲	1.37	7,210	7,360	7,120	644	4,701,200
21/08/2020	7,210	0.10 ▲	1.39	7,120	7,440	7,130	155	1,117,550
20/08/2020	7,120	-0.50 ▼	-7.02	7,610	7,120	7,120	20	142,400
19/08/2020	7,110	-0.50 ▼	-7.03	7,630	7,610	7,110	2	14,220
18/08/2020	7,630	0.00 ■■	0.00	7,650	7,630	7,120	404	3,082,520
14/08/2020	7,650	0.20 ▲	2.61	7,450	7,650	7,650	100	765,000
13/08/2020	7,450	0.00 ■■	0.00	7,460	7,450	7,450	39	290,550
12/08/2020	7,460	0.20 ▲	2.68	7,300	7,460	7,220	162	1,208,520
11/08/2020	7,300	-0.40 ▼	-5.48	7,650	7,600	7,120	98	715,400
10/08/2020	7,650	0.40 ▲	5.23	7,250	7,700	7,650	450	3,442,500
07/08/2020	7,250	0.40 ▲	5.52	6,820	7,290	7,100	531	3,849,750
06/08/2020	6,820	-0.50 ▼	-7.33	7,330	7,000	6,820	896	6,110,720
05/08/2020	7,330	0.30 ▲	4.09	7,000	7,330	7,330	1	7,330
04/08/2020	7,000	-0.30 ▼	-4.29	7,250	7,200	7,000	9	63,000
03/08/2020	7,250	0.20 ▲	2.76	7,100	7,250	6,800	1,845	13,376,250
31/07/2020	7,100	-0.20 ▼	-2.82	7,300	7,190	6,800	993	7,050,300
30/07/2020	7,300	0.20 ▲	2.74	7,100	7,300	6,990	975	7,117,500
29/07/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	130	923,000
28/07/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	7,000	311	2,177,000
27/07/2020	7,100	-0.20 ▼	-2.82	7,310	7,200	6,800	1,070	7,597,000
24/07/2020	7,310	-0.20 ▼	-2.74	7,550	7,310	7,150	303	2,214,930
23/07/2020	7,550	-0.60 ▼	-7.95	8,100	7,550	7,550	305	2,302,750
22/07/2020	8,100	-0.10 ▼	-1.23	8,200	8,100	7,630	453	3,669,300
21/07/2020	8,200	0.40 ▲	4.88	7,850	8,200	7,900	244	2,000,800
20/07/2020	7,850	-0.10 ▼	-1.27	7,990	7,850	7,440	2,053	16,116,050
17/07/2020	7,990	0.00 ■■	0.00	7,990	7,990	7,460	601	4,801,990
16/07/2020	7,990	0.00 ■■	0.00	8,000	8,000	7,440	190	1,518,100
15/07/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,350	1,106	8,848,000
14/07/2020	7,900	0.00 ■■	0.00	7,900	7,900	7,900	3	23,700
13/07/2020	7,900	-0.20 ▼	-2.53	8,100	8,100	7,900	410	3,239,000
10/07/2020	8,100	-0.30 ▼	-3.70	8,390	8,100	8,100	48	388,800
09/07/2020	8,390	-0.10 ▼	-1.19	8,500	8,390	8,300	300	2,517,000
08/07/2020	8,500	0.30 ▲	3.53	8,240	8,500	7,730	575	4,887,500
07/07/2020	8,240	0.50 ▲	6.07	7,730	8,240	8,240	2	16,480
06/07/2020	7,730	-0.30 ▼	-3.88	8,000	8,000	7,730	657	5,078,610
03/07/2020	8,000	-0.50 ▼	-6.25	8,500	8,300	8,000	101	808,000
02/07/2020	8,500	0.20 ▲	2.35	8,290	8,500	8,500	1	8,500
01/07/2020	8,290	0.10 ▲	1.21	8,200	8,390	7,710	104	862,160
30/06/2020	8,200	0.10 ▲	1.22	8,100	8,200	7,800	587	4,813,400
29/06/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,000	310	2,511,000
26/06/2020	8,100	-0.02 ▼	-0.25	8,120	8,480	8,070	150	1,215,000
25/06/2020	8,120	-0.40 ▼	-4.93	8,490	8,460	8,120	50	406,000
24/06/2020	8,490	-0.20 ▼	-2.36	8,700	8,500	8,200	399	3,387,510
23/06/2020	8,700	0.20 ▲	2.30	8,500	8,700	8,200	763	6,638,100
22/06/2020	8,500	-0.50 ▼	-5.88	9,000	9,000	8,380	1,607	13,659,500
20/06/2020	9,000	0.40 ▲	4.44	8,590	9,000	8,000	400	3,600,000
19/06/2020	9,000	0.40 ▲	4.44	8,590	9,000	8,000	400	3,600,000
18/06/2020	8,590	0.10 ▲	1.16	8,500	8,590	8,000	123	1,056,570
17/06/2020	8,500	-0.10 ▼	-1.18	8,600	8,500	8,100	2,500	21,250,000
16/06/2020	8,600	0.00 ■■	0.00	8,600	8,600	8,600	150	1,290,000
15/06/2020	8,600	0.00 ■■	0.00	8,600	8,760	8,310	515	4,429,000
12/06/2020	8,600	0.00 ■■	0.00	8,600	8,600	8,300	51	438,600
11/06/2020	8,600	-0.30 ▼	-3.49	8,900	8,900	8,550	899	7,731,400
10/06/2020	8,900	0.00 ■■	0.00	8,940	8,940	8,710	588	5,233,200
09/06/2020	8,940	0.00 ■■	0.00	8,940	9,400	8,940	394	3,522,360
08/06/2020	8,940	-0.70 ▼	-7.83	9,600	9,270	8,930	1,172	10,477,680
06/06/2020	9,600	-0.40 ▼	-4.17	9,960	9,960	9,600	383	3,676,800
05/06/2020	9,600	-0.40 ▼	-4.17	9,960	9,960	9,600	383	3,676,800
04/06/2020	9,960	0.00 ■■	0.00	9,950	9,960	9,600	1,601	15,945,960
03/06/2020	9,950	0.00 ■■	0.00	9,950	9,950	9,300	324	3,223,800
02/06/2020	9,950	0.50 ▲	5.03	9,410	10,000	9,950	552	5,492,400
01/06/2020	9,410	0.60 ▲	6.38	8,800	9,410	8,800	2,872	27,025,520
31/05/2020	8,800	0.60 ▲	6.82	8,230	8,800	8,800	1,822	16,033,600
29/05/2020	8,800	0.60 ▲	6.82	8,230	8,800	8,800	1,822	16,033,600
28/05/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,700	1,496	12,312,080
27/05/2020	7,700	-0.30 ▼	-3.90	7,990	7,990	7,650	374	2,879,800
26/05/2020	7,990	0.40 ▲	5.01	7,570	7,990	7,580	101	806,990
25/05/2020	7,570	0.10 ▲	1.32	7,500	7,570	7,500	514	3,890,980
24/05/2020	7,500	0.20 ▲	2.67	7,320	7,500	7,500	1	7,500
22/05/2020	7,500	0.20 ▲	2.67	7,320	7,500	7,500	1	7,500
21/05/2020	7,320	0.00 ■■	0.00	7,320	7,320	7,310	217	1,588,440
20/05/2020	7,320	-0.40 ▼	-5.46	7,770	7,670	7,250	551	4,033,320
19/05/2020	7,770	0.10 ▲	1.29	7,690	7,770	7,500	154	1,196,580
18/05/2020	7,690	0.40 ▲	5.20	7,300	7,690	7,100	965	7,420,850
17/05/2020	7,300	0.00 ■■	0.00	7,300	7,700	7,160	3,320	24,236,000
15/05/2020	7,300	0.00 ■■	0.00	7,300	7,700	7,160	3,320	24,236,000
14/05/2020	7,300	0.00 ■■	0.00	7,300	7,310	7,300	157	1,146,100
13/05/2020	7,300	0.00 ■■	0.00	7,300	7,310	7,300	157	1,146,100
12/05/2020	7,300	-0.20 ▼	-2.74	7,500	7,500	7,300	441	3,219,300
11/05/2020	7,500	0.00 ■■	0.00	7,500	7,990	7,500	717	5,377,500
10/05/2020	7,500	0.00 ■■	0.00	7,500	7,990	7,500	717	5,377,500
08/05/2020	7,500	0.00 ■■	0.00	7,500	7,990	7,500	717	5,377,500
07/05/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	483	3,622,500
06/05/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,500	32	240,000
05/05/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	341	2,591,600
04/05/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,500	111	832,500
01/05/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	133	970,900
30/04/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	133	970,900
29/04/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,300	133	970,900
28/04/2020	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	10	73,000
27/04/2020	7,500	0.00 ■■	0.00	7,480	7,550	7,200	1,963	14,722,500
26/04/2020	7,480	0.30 ▲	4.01	7,200	7,480	7,480	101	755,480
24/04/2020	7,480	0.30 ▲	4.01	7,200	7,480	7,480	101	755,480
23/04/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	101	727,200
22/04/2020	7,200	0.00 ■■	0.00	7,180	7,200	7,000	1,014	7,300,800
21/04/2020	7,180	0.00 ■■	0.00	7,180	7,180	7,000	501	3,597,180
20/04/2020	7,180	0.00 ■■	0.00	7,180	7,180	7,000	501	3,597,180
19/04/2020	7,180	0.00 ■■	0.00	7,190	7,180	7,000	1,815	13,031,700
17/04/2020	7,180	0.00 ■■	0.00	7,190	7,180	7,000	1,815	13,031,700
16/04/2020	7,190	0.00 ■■	0.00	7,190	7,190	7,100	364	2,617,160
15/04/2020	7,190	0.40 ▲	5.56	6,800	7,190	6,420	1,571	11,295,490
14/04/2020	6,800	0.10 ▲	1.47	6,700	6,800	6,300	200	1,360,000
13/04/2020	6,700	-0.20 ▼	-2.99	6,900	6,800	6,700	338	2,264,600
12/04/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	250	1,725,000
10/04/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,900	250	1,725,000
09/04/2020	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,509	10,412,100
08/04/2020	6,900	0.00 ■■	0.00	6,950	7,000	6,480	545	3,760,500
07/04/2020	6,950	-0.10 ▼	-1.44	7,030	6,950	6,540	1,605	11,154,750
06/04/2020	7,030	0.00 ■■	0.00	7,000	7,100	6,850	931	6,544,930
05/04/2020	7,000	0.40 ▲	5.71	6,600	7,000	6,890	1,202	8,414,000
03/04/2020	7,000	0.40 ▲	5.71	6,600	7,000	6,890	1,202	8,414,000
02/04/2020	6,600	-0.40 ▼	-6.06	6,980	7,000	6,500	104	686,400
01/04/2020	6,600	-0.40 ▼	-6.06	6,980	7,000	6,500	104	686,400
31/03/2020	6,980	0.00 ■■	0.00	7,000	6,990	6,510	113	788,740
30/03/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	6,800	100	700,000
29/03/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	6,800	100	700,000
27/03/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	6,800	100	700,000
26/03/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	1	7,200
25/03/2020	7,200	0.30 ▲	4.17	6,900	7,200	7,200	1	7,200
24/03/2020	6,900	0.40 ▲	5.80	6,510	6,900	6,700	1,393	9,611,700
23/03/2020	6,510	-0.50 ▼	-7.68	7,000	6,970	6,510	135	878,850
22/03/2020	7,000	0.20 ▲	2.86	6,790	7,000	6,790	50	350,000
20/03/2020	7,000	0.20 ▲	2.86	6,790	7,000	6,790	50	350,000
19/03/2020	6,790	-0.50 ▼	-7.36	7,300	7,000	6,790	76	516,040
18/03/2020	7,300	0.20 ▲	2.74	7,070	7,300	7,300	1	7,300
16/03/2020	7,070	0.00 ■■	0.00	7,070	7,070	7,070	10	70,700
13/03/2020	7,070	0.00 ■■	0.00	7,070	7,070	7,070	10	70,700
12/03/2020	7,070	-0.53 ▼	-7.50	7,600	7,070	7,070	2,150	15,200,500
11/03/2020	7,600	0.01 ▲	0.13	7,590	7,600	7,600	10	76,000
10/03/2020	7,590	0.40 ▲	5.27	7,160	7,590	7,000	203	1,540,770
09/03/2020	7,160	-0.50 ▼	-6.98	7,690	7,690	7,160	168	1,202,880
06/03/2020	7,690	0.20 ▲	2.60	7,500	8,020	7,400	549	4,221,810
05/03/2020	7,500	0.40 ▲	5.33	7,060	7,500	6,800	3	22,500
04/03/2020	7,060	-0.50 ▼	-7.08	7,590	7,100	7,060	762	5,379,720
03/03/2020	7,590	0.20 ▲	2.64	7,400	7,590	7,200	4	30,360
02/03/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2	14,800
28/02/2020	7,400	0.20 ▲	2.70	7,210	7,400	7,400	1	7,400
27/02/2020	7,210	-0.40 ▼	-5.55	7,590	7,480	7,200	102	735,420
26/02/2020	7,590	0.10 ▲	1.32	7,500	7,590	7,200	3	22,770
25/02/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,200	111	832,500
24/02/2020	7,200	-0.40 ▼	-5.56	7,600	7,600	7,200	17	122,400
21/02/2020	7,600	0.00 ■■	0.00	7,590	7,600	7,220	8	60,800
20/02/2020	7,590	0.10 ▲	1.32	7,490	7,590	7,590	1	7,590
19/02/2020	7,490	0.00 ■■	0.00	7,500	7,490	7,300	599	4,486,510
18/02/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,260	42	315,000
17/02/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2	15,000
15/02/2020	7,500	-0.40 ▼	-5.33	7,870	7,500	7,320	115	862,500
14/02/2020	7,500	-0.40 ▼	-5.33	7,870	7,500	7,320	115	862,500
13/02/2020	7,870	0.40 ▲	5.08	7,500	7,870	7,500	50	393,500
12/02/2020	7,500	0.00 ■■	0.00	7,470	7,500	7,450	11	82,500
11/02/2020	7,470	0.10 ▲	1.34	7,400	7,470	7,470	5	37,350
10/02/2020	7,400	-0.30 ▼	-4.05	7,690	7,400	7,400	50	370,000
09/02/2020	7,690	-0.20 ▼	-2.60	7,900	7,690	7,350	152	1,168,880
07/02/2020	7,690	-0.20 ▼	-2.60	7,900	7,690	7,350	152	1,168,880
06/02/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,260	7	55,300
05/02/2020	7,800	-0.50 ▼	-6.41	8,300	7,800	7,800	2	15,600
31/01/2020	8,300	0.40 ▲	4.82	7,910	8,300	8,300	10	83,000
30/01/2020	8,300	0.40 ▲	4.82	7,910	8,300	8,300	10	83,000
29/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
28/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
27/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
26/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
24/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
23/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
22/01/2020	7,910	0.50 ▲	6.32	7,400	7,910	7,400	11	87,010
21/01/2020	7,400	-0.45 ▼	-6.08	7,850	8,000	7,310	1,740	12,876,000
20/01/2020	7,850	-0.05 ▼	-0.64	7,900	7,900	7,360	1,470	11,539,500
16/01/2020	7,900	-0.20 ▼	-2.53	8,100	7,900	7,540	110	869,000
07/01/2020	8,100	0.10 ▲	1.23	7,990	8,100	7,440	21	170,100
06/01/2020	7,990	0.00 ■■	0.00	8,000	8,000	7,990	12	95,880
03/01/2020	8,000	0.50 ▲	6.25	7,490	8,000	8,000	8	64,000
02/01/2020	7,490	-0.60 ▼	-8.01	8,050	7,490	7,490	137	1,026,130
31/12/2019	8,050	0.10 ▲	1.24	8,000	8,100	7,440	9	72,450
30/12/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	10	80,000
27/12/2019	7,500	0.20 ▲	2.67	7,260	7,500	6,760	206	1,545,000
26/12/2019	7,260	-0.50 ▼	-6.89	7,800	7,320	7,260	127	922,020
25/12/2019	7,800	0.10 ▲	1.28	7,650	7,800	7,800	14	109,200
24/12/2019	7,650	-0.10 ▼	-1.31	7,800	7,750	7,650	3	22,950
23/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1	7,800
20/12/2019	7,800	0.40 ▲	5.13	7,400	7,800	7,800	10	78,000
19/12/2019	7,400	0.40 ▲	5.41	6,980	7,400	7,400	2	14,800
18/12/2019	6,980	-0.50 ▼	-7.16	7,500	6,980	6,980	35	244,300
17/12/2019	7,500	0.20 ▲	2.67	7,260	7,500	7,000	152	1,140,000
16/12/2019	7,260	-0.50 ▼	-6.89	7,800	8,000	7,260	102	740,520
13/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1	7,800
12/12/2019	7,800	0.00 ■■	0.00	7,770	7,800	7,800	4	31,200
11/12/2019	7,770	-0.20 ▼	-2.57	8,000	7,800	7,770	11	85,470
10/12/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1	8,000
09/12/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	2	16,000
06/12/2019	7,500	-0.60 ▼	-8.00	8,060	7,500	7,500	2	15,000
05/12/2019	8,060	0.00 ■■	0.00	8,060	8,060	8,060	2	16,120
04/12/2019	8,060	0.50 ▲	6.20	7,540	0	0	30	241,800
03/12/2019	7,540	-0.60 ▼	-7.96	8,100	8,000	7,540	5	37,700
02/12/2019	8,100	0.00 ■■	0.00	8,050	8,100	7,500	31	251,100
29/11/2019	8,050	0.10 ▲	1.24	8,000	8,050	7,450	6	48,300
28/11/2019	8,000	0.50 ▲	6.25	7,500	8,000	8,000	5	40,000
27/11/2019	7,500	0.20 ▲	2.67	7,350	7,500	7,500	4	30,000
26/11/2019	7,350	-0.60 ▼	-8.16	7,900	7,350	7,350	39	286,650
25/11/2019	7,900	0.00 ■■	0.00	7,890	7,900	7,500	16	126,400
22/11/2019	7,890	0.10 ▲	1.27	7,800	7,890	7,890	1	7,890
21/11/2019	7,800	0.00 ■■	0.00	7,750	7,800	7,210	163	1,271,400
20/11/2019	7,750	-0.20 ▼	-2.58	7,980	8,000	7,750	28	217,000
19/11/2019	7,980	0.00 ■■	0.00	7,980	7,980	7,980	11	87,780
18/11/2019	7,980	0.00 ■■	0.00	7,980	7,980	7,980	1	7,980
15/11/2019	7,980	0.00 ■■	0.00	7,950	7,980	7,400	5	39,900
14/11/2019	7,950	0.00 ■■	0.00	7,950	7,950	7,900	21	166,950
13/11/2019	7,950	0.00 ■■	0.00	7,950	7,950	7,950	1	7,950
12/11/2019	7,950	0.00 ■■	0.00	8,000	7,950	7,450	21	166,950
11/11/2019	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1	8,000
08/11/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,600	22	176,000
07/11/2019	7,920	0.00 ■■	0.00	7,880	7,920	7,920	2	15,840
06/11/2019	7,880	0.10 ▲	1.27	7,800	7,880	7,880	2	15,760
05/11/2019	7,800	0.10 ▲	1.28	7,700	7,800	7,600	1,205	9,399,000
04/11/2019	7,700	-0.20 ▼	-2.60	7,900	7,700	7,600	72	554,400
01/11/2019	7,900	-0.10 ▼	-1.27	7,960	7,900	7,410	5	39,500
31/10/2019	7,960	0.00 ■■	0.00	7,970	7,960	7,420	57	453,720
30/10/2019	7,970	0.00 ■■	0.00	7,970	7,970	7,970	4	31,880
29/10/2019	7,970	0.20 ▲	2.51	7,800	7,970	7,950	4	31,880
28/10/2019	7,800	0.20 ▲	2.56	7,580	7,800	7,050	138	1,076,400
25/10/2019	7,580	0.20 ▲	2.64	7,400	7,800	7,000	11	83,380
24/10/2019	7,400	-0.50 ▼	-6.76	7,860	7,400	7,400	53	392,200
23/10/2019	7,860	0.00 ■■	0.00	7,900	7,860	7,500	4	31,440
22/10/2019	7,900	0.30 ▲	3.80	7,560	7,990	7,080	6	47,400
21/10/2019	7,560	-0.50 ▼	-6.61	8,100	7,560	7,560	1	7,560
18/10/2019	8,100	-0.20 ▼	-2.47	8,290	8,100	7,710	130	1,053,000
17/10/2019	8,290	0.30 ▲	3.62	8,000	8,290	8,290	2	16,580
16/10/2019	8,000	0.00 ■■	0.00	7,950	8,400	8,000	26	208,000
15/10/2019	7,950	-0.60 ▼	-7.55	8,540	8,600	7,950	1,220	9,699,000
14/10/2019	8,540	0.00 ■■	0.00	8,540	8,540	8,540	1	8,540
11/10/2019	8,540	0.00 ■■	0.00	8,490	8,550	7,900	155	1,323,700
10/10/2019	8,490	0.00 ■■	0.00	8,450	8,490	8,490	2	16,980
09/10/2019	8,450	0.00 ■■	0.00	8,440	8,450	8,450	5	42,250
08/10/2019	8,440	-0.30 ▼	-3.55	8,700	8,460	8,440	5	42,200
07/10/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,140	5	43,500
04/10/2019	8,700	-0.20 ▼	-2.30	8,900	8,700	8,700	23	200,100
03/10/2019	8,900	0.20 ▲	2.25	8,740	8,900	8,700	3	26,700
02/10/2019	8,740	-0.20 ▼	-2.29	8,900	8,740	8,280	424	3,705,760
01/10/2019	8,900	-0.10 ▼	-1.12	8,990	8,900	8,370	603	5,366,700
30/09/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,400	61	548,390
27/09/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1	9,000
26/09/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1	9,000
25/09/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	4	36,000
24/09/2019	9,000	0.10 ▲	1.11	8,900	9,000	9,000	2	18,000
23/09/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1	8,900
20/09/2019	8,900	0.00 ■■	0.00	8,890	9,200	8,900	644	5,731,600
19/09/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,320	6	53,340
18/09/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,800	204	1,813,560
17/09/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	1	8,890
16/09/2019	8,890	0.00 ■■	0.00	8,900	8,890	8,290	27	240,030
13/09/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	4	35,600
10/09/2019	8,900	0.00 ■■	0.00	8,890	8,900	8,900	19	169,100
09/09/2019	8,890	0.00 ■■	0.00	8,880	8,890	8,890	1	8,890
06/09/2019	8,880	0.00 ■■	0.00	8,880	8,880	8,690	131	1,163,280
05/09/2019	8,880	0.00 ■■	0.00	8,890	8,880	8,880	9	79,920
04/09/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	1	8,890
03/09/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,290	99	880,110
30/08/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	1	8,890
29/08/2019	8,890	-0.10 ▼	-1.12	8,980	8,890	8,600	7	62,230
28/08/2019	8,980	0.00 ■■	0.00	8,940	8,980	8,980	2	17,960
27/08/2019	8,940	-0.10 ▼	-1.12	8,990	8,940	8,400	129	1,153,260
26/08/2019	8,990	0.00 ■■	0.00	8,990	8,990	8,990	1	8,990
23/08/2019	8,990	0.10 ▲	1.11	8,900	8,990	8,990	1	8,990
22/08/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1	8,900
21/08/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,690	978	8,704,200
20/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1	9,000
19/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2	18,000
16/08/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,200	16	144,000
15/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	21	184,800
14/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	45	396,000
12/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,200	139	1,223,200
09/08/2019	8,800	0.00 ■■	0.00	8,800	8,890	8,800	6	52,800
08/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	3	26,400
07/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,210	151	1,328,800
06/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,200	52	457,600
05/08/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,200	12	105,600
02/08/2019	8,800	-0.10 ▼	-1.14	8,890	8,800	8,270	270	2,376,000
31/07/2019	8,890	0.10 ▲	1.12	8,800	8,900	8,220	54	480,060
30/07/2019	8,800	0.10 ▲	1.14	8,750	8,800	8,210	4	35,200
26/07/2019	8,750	0.60 ▲	6.86	8,190	8,750	8,290	55	481,250
25/07/2019	8,190	-0.60 ▼	-7.33	8,790	9,000	8,190	2	16,380
24/07/2019	8,790	0.40 ▲	4.55	8,370	8,800	8,790	2	17,580
23/07/2019	8,370	-0.60 ▼	-7.17	9,000	8,370	8,370	2	16,740
18/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	43	387,000
17/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,614	23,526,000
16/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	37	333,000
12/07/2019	9,000	0.00 ■■	0.00	8,990	9,000	9,000	10	90,000
10/07/2019	8,990	0.00 ■■	0.00	9,000	8,990	8,990	6	53,940
09/07/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	30	270,000
08/07/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,100	16	145,600
05/07/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,480	16	144,000
04/07/2019	9,100	0.10 ▲	1.10	9,000	9,100	9,100	10	91,000
01/07/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,900	54	486,000
27/06/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,500	51	464,100
26/06/2019	9,000	-0.40 ▼	-4.44	9,450	9,000	9,000	60	540,000
24/06/2019	9,450	-0.10 ▼	-1.06	9,500	9,450	9,450	50	472,500
21/06/2019	9,500	0.50 ▲	5.26	9,000	9,500	9,000	60	570,000
20/06/2019	9,500	0.50 ▲	5.26	9,000	9,500	9,000	60	570,000
19/06/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
18/06/2019	9,000	-0.50 ▼	-5.56	9,500	9,000	9,000	19	171,000
17/06/2019	9,500	0.30 ▲	3.16	9,200	9,600	9,200	201	1,909,500
16/06/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	5	46,000
14/06/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,200	5	46,000
13/06/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	2	18,400
11/06/2019	9,000	-0.30 ▼	-3.33	9,250	9,000	8,610	5	45,000
10/06/2019	9,250	0.10 ▲	1.08	9,200	9,250	8,560	1,172	10,841,000
09/06/2019	9,200	-0.30 ▼	-3.26	9,500	9,200	9,200	2	18,400
07/06/2019	9,200	-0.30 ▼	-3.26	9,500	9,200	9,200	2	18,400
06/06/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,500	1	9,500
05/06/2019	9,400	0.10 ▲	1.06	9,300	9,450	8,650	63	592,200
04/06/2019	9,300	0.00 ■■	0.00	9,300	9,700	9,300	2	18,600
03/06/2019	9,300	-0.30 ▼	-3.23	9,590	9,590	9,300	4	37,200
02/06/2019	9,590	0.20 ▲	2.09	9,400	9,590	8,750	60	575,400
31/05/2019	9,590	0.20 ▲	2.09	9,400	9,590	8,750	60	575,400
29/05/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,000	2,401	22,569,400
28/05/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,000	2,401	22,569,400
27/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	8,840	3	28,200
26/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	8,840	3	28,200
24/05/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	8,840	3	28,200
23/05/2019	9,500	0.20 ▲	2.11	9,300	9,500	9,500	1	9,500
22/05/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,200	1,900	17,670,000
21/05/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,200	1,900	17,670,000
20/05/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
19/05/2019	8,700	0.20 ▲	2.30	8,500	8,700	8,700	2	17,400
17/05/2019	8,700	0.20 ▲	2.30	8,500	8,700	8,700	2	17,400
16/05/2019	8,500	-0.20 ▼	-2.35	8,700	8,500	8,500	1	8,500
15/05/2019	8,700	-0.10 ▼	-1.15	8,800	8,750	8,700	133	1,157,100
14/05/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	70	616,000
13/05/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	40	356,000
12/05/2019	8,900	-0.40 ▼	-4.49	9,290	8,900	8,900	122	1,085,800
10/05/2019	8,900	-0.40 ▼	-4.49	9,290	8,900	8,900	122	1,085,800
09/05/2019	9,290	0.00 ■■	0.00	9,270	9,290	9,290	4	37,160
08/05/2019	9,290	0.00 ■■	0.00	9,270	9,290	9,290	4	37,160
07/05/2019	9,270	-0.60 ▼	-6.47	9,850	9,300	9,170	95	880,650
06/05/2019	9,850	0.10 ▲	1.02	9,740	9,900	9,110	15	147,750
05/05/2019	9,850	0.10 ▲	1.02	9,740	9,900	9,110	15	147,750
03/05/2019	9,850	0.10 ▲	1.02	9,740	9,900	9,110	15	147,750
02/05/2019	9,740	-0.20 ▼	-2.05	9,900	9,740	9,210	21	204,540
26/04/2019	9,900	0.60 ▲	6.06	9,300	9,900	9,900	1	9,900
25/04/2019	9,900	0.60 ▲	6.06	9,300	9,900	9,900	1	9,900
24/04/2019	9,300	-0.70 ▼	-7.53	10,000	9,900	9,300	561	5,217,300
23/04/2019	10,000	-0.20 ▼	-2.00	10,200	10,200	9,500	20	200,000
22/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,500	9,600	8	81,600
19/04/2019	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	4	41,200
18/04/2019	10,300	-0.10 ▼	-0.97	10,400	10,300	10,300	4	41,200
17/04/2019	10,400	0.20 ▲	1.92	10,200	10,400	10,200	1,002	10,420,800
16/04/2019	10,200	-0.10 ▼	-0.98	10,300	10,300	9,700	16	163,200
15/04/2019	10,300	0.10 ▲	0.97	10,200	10,500	10,000	556	5,726,800
12/04/2019	10,300	0.10 ▲	0.97	10,200	10,500	10,000	556	5,726,800
11/04/2019	10,200	0.20 ▲	1.96	10,000	10,300	9,600	98	999,600
10/04/2019	10,000	0.00 ■■	0.00	10,000	10,500	9,900	1,454	14,540,000
09/04/2019	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	130	1,495,000
08/04/2019	10,000	0.00 ■■	0.00	9,980	10,000	9,450	1,521	15,210,000
07/04/2019	9,980	0.10 ▲	1.00	9,840	9,980	9,900	191	1,906,180
05/04/2019	9,980	0.10 ▲	1.00	9,840	9,980	9,900	191	1,906,180
04/04/2019	9,840	0.00 ■■	0.00	9,840	9,860	9,700	134	1,318,560
03/04/2019	9,840	0.60 ▲	6.10	9,200	9,840	9,300	153	1,505,520
02/04/2019	9,200	-0.10 ▼	-1.09	9,250	9,300	9,200	18	165,600
01/04/2019	9,250	-0.10 ▼	-1.08	9,300	9,250	9,250	36	333,000
30/03/2019	12,450	0.15 ▲	1.20	12,300	12,500	12,000	320	3,984,000
29/03/2019	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	1,017	9,458,100
28/03/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,350	3	30,000
27/03/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,310	37	366,300
26/03/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,310	23	227,700
25/03/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	5	49,500
22/03/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,400	132	1,306,800
21/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,350	58	580,000
20/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	52	520,000
19/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,400	129	1,290,000
18/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,460	144	1,440,000
15/03/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	19	190,000
14/03/2019	10,000	-0.30 ▼	-3.00	10,300	10,000	10,000	200	2,000,000
13/03/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	50	515,000
11/03/2019	10,300	0.30 ▲	2.91	10,050	10,300	10,300	109	1,122,700
07/03/2019	10,050	-0.60 ▼	-5.97	10,700	10,050	10,000	32	321,600
06/03/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,700	30	321,000
05/03/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,000	18	192,600
04/03/2019	10,000	-0.40 ▼	-4.00	10,350	10,500	10,000	501	5,010,000
03/03/2019	10,800	-0.80 ▼	-7.41	11,600	11,400	11,400	6,510	70,308,000
01/03/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	9,800	222	2,297,700
28/02/2019	10,400	0.40 ▲	3.85	10,000	10,400	10,400	1	10,400
27/02/2019	10,000	-0.40 ▼	-4.00	10,450	10,400	10,000	86	860,000
26/02/2019	10,450	0.00 ■■	0.00	10,450	10,450	9,800	272	2,842,400
25/02/2019	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	10,000	116,000,000
22/02/2019	10,450	0.00 ■■	0.00	10,450	10,450	10,000	21	219,450
21/02/2019	10,450	0.40 ▲	3.83	10,000	10,450	9,900	607	6,343,150
20/02/2019	10,000	0.00 ■■	0.00	10,000	10,500	9,370	1,328	13,280,000
19/02/2019	10,000	0.10 ▲	1.00	9,950	10,600	10,000	12	120,000
18/02/2019	9,950	-0.70 ▼	-7.04	10,600	10,900	9,950	1,335	13,283,250
15/02/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,600	2	21,200
14/02/2019	11,000	-0.80 ▼	-7.27	11,800	11,500	11,000	590	6,490,000
13/02/2019	10,600	0.00 ■■	0.00	10,550	11,250	9,820	672	7,123,200
12/02/2019	10,550	0.70 ▲	6.64	9,890	10,550	10,300	250	2,637,500
11/02/2019	9,890	0.00 ■■	0.00	9,890	9,890	9,500	28	276,920
01/02/2019	9,890	0.60 ▲	6.07	9,250	9,890	9,600	3	29,670
31/01/2019	9,250	0.00 ■■	0.00	9,250	9,250	9,250	1	9,250
30/01/2019	9,250	0.10 ▲	1.08	9,200	9,800	8,570	366	3,385,500
29/01/2019	9,200	-0.40 ▼	-4.35	9,600	9,600	8,950	137	1,260,400
28/01/2019	9,600	-0.50 ▼	-5.21	10,050	10,100	9,370	211	2,025,600
27/01/2019	11,600	-0.30 ▼	-2.59	10,800	10,500	10,050	100	1,160,000
25/01/2019	10,050	-0.80 ▼	-7.96	10,800	10,500	10,050	525	5,276,250
24/01/2019	10,800	-0.80 ▼	-7.41	11,600	10,950	10,800	260,000	2,808,000,000
23/01/2019	11,600	-0.10 ▼	-0.86	11,650	11,850	11,600	301,000	3,491,600,000
22/01/2019	11,650	0.00 ■■	0.00	11,650	11,650	11,500	112,000	1,304,800,000
21/01/2019	11,650	0.00 ■■	0.00	11,650	11,650	11,500	112,000	1,304,800,000
19/01/2019	11,650	0.70 ▲	6.01	11,000	11,650	11,650	1,000	11,650,000
18/01/2019	11,650	0.65 ▲	5.58	11,000	11,650	11,650	10	116,500
16/01/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	600	6,600,000
15/01/2019	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,390	15,290,000
14/01/2019	11,000	-0.80 ▼	-7.27	11,800	11,500	11,000	590	6,490,000
11/01/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,800	10	118,000
09/01/2019	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	130	1,495,000
07/01/2019	11,550	0.75 ▲	6.49	10,800	11,550	11,550	110	1,270,500
04/01/2019	10,800	-0.60 ▼	-5.56	11,400	11,050	10,800	6,510	70,308,000
03/01/2019	10,800	-0.60 ▼	-5.56	11,400	11,050	10,800	6,510	70,308,000
02/01/2019	11,400	-0.20 ▼	-1.75	11,600	11,400	11,400	50	570,000
27/12/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	100	1,160,000
26/12/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,800	60	708,000
25/12/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	10,000	116,000,000
24/12/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,150	50	595,000
21/12/2018	11,800	0.20 ▲	1.69	11,600	11,800	11,800	40	472,000
20/12/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	180	2,088,000
19/12/2018	11,600	-0.60 ▼	-5.17	11,600	11,600	11,000	320	3,712,000
18/12/2018	11,600	0.60 ▲	5.17	11,000	11,600	11,000	610	7,076,000
17/12/2018	11,000	-0.70 ▼	-6.36	11,700	11,200	11,000	4,390	48,290,000
14/12/2018	11,700	-0.45 ▼	-3.85	12,150	11,700	11,300	1,570	18,369,000
13/12/2018	12,150	0.65 ▲	5.35	11,500	12,300	11,600	660	8,019,000
12/12/2018	11,500	-0.55 ▼	-4.78	12,050	11,550	11,300	2,750	31,625,000
11/12/2018	12,050	0.10 ▲	0.83	11,950	12,050	11,500	110	1,325,500
10/12/2018	11,950	0.00 ■■	0.00	11,950	11,950	11,950	10	119,500
07/12/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,950	460	5,497,000
06/12/2018	11,200	-0.80 ▼	-7.14	12,000	11,500	11,200	6,680	74,816,000
05/12/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,550	1,000	12,000,000
04/12/2018	11,700	-0.75 ▼	-6.41	12,450	12,300	11,600	3,670	42,939,000
30/11/2018	12,450	0.15 ▲	1.20	12,300	12,500	12,000	320	3,984,000
28/11/2018	12,300	0.30 ▲	2.44	12,000	12,300	12,300	10	123,000
27/11/2018	12,000	0.05 ▲	0.42	11,950	12,150	11,300	360	4,320,000
26/11/2018	11,950	0.45 ▲	3.77	11,500	11,950	11,100	310	3,704,500
23/11/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,200	240	2,760,000
22/11/2018	11,400	0.40 ▲	3.51	11,000	11,400	10,650	3,840	43,776,000
21/11/2018	11,000	-0.15 ▼	-1.36	11,150	11,000	11,000	210	2,310,000
20/11/2018	11,150	-0.60 ▼	-5.38	11,750	12,200	11,100	100	1,115,000
19/11/2018	11,750	-0.85 ▼	-7.23	12,600	12,000	11,750	3,470	40,772,500
16/11/2018	12,600	0.00 ■■	0.00	12,600	12,600	12,600	510	6,426,000
15/11/2018	12,600	-0.35 ▼	-2.78	12,950	12,600	12,600	10	126,000
14/11/2018	12,950	0.35 ▲	2.70	12,600	13,100	12,000	2,210	28,619,500
12/11/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,500	160	2,016,000
09/11/2018	12,500	0.10 ▲	0.80	12,400	12,500	11,650	1,310	16,375,000
08/11/2018	12,400	0.20 ▲	1.61	12,200	12,650	12,200	1,710	21,204,000
07/11/2018	12,200	-0.80 ▼	-6.56	13,000	12,800	12,100	5,010	61,122,000
06/11/2018	13,000	0.30 ▲	2.31	12,700	13,000	13,000	10	130,000
05/11/2018	12,700	-0.55 ▼	-4.33	13,250	13,000	12,350	1,280	16,256,000
04/11/2018	13,250	-0.20 ▼	-1.51	13,450	13,350	13,000	660	8,745,000
02/11/2018	13,250	-0.20 ▼	-1.51	13,450	13,350	13,000	660	8,745,000
01/11/2018	13,450	0.60 ▲	4.46	12,850	13,450	12,850	310	4,169,500
31/10/2018	12,850	0.65 ▲	5.06	12,200	12,850	11,350	8,030	103,185,500
30/10/2018	12,200	0.30 ▲	2.46	12,200	12,500	12,200	7,800	95,160,000
29/10/2018	12,200	0.10 ▲	0.82	12,100	12,200	12,200	10,000	122,000,000
26/10/2018	12,100	-0.40 ▼	-3.31	12,500	13,000	12,100	10,540	127,534,000
25/10/2018	12,500	-0.30 ▼	-2.40	12,800	12,500	12,500	10,100	126,250,000
24/10/2018	12,800	0.10 ▲	0.78	12,700	13,150	12,800	8,070	103,296,000
23/10/2018	12,700	-0.20 ▼	-1.57	12,900	12,700	12,500	5,440	69,088,000
22/10/2018	12,900	0.10 ▲	0.78	12,800	12,900	12,000	1,820	23,478,000
21/10/2018	14,800	-0.60 ▼	-4.05	14,800	14,800	14,000	2,830	41,884,000
19/10/2018	14,800	-0.60 ▼	-4.05	14,800	14,800	14,000	2,830	41,884,000
18/10/2018	14,800	0.15 ▲	1.01	14,650	14,800	14,500	3,880	57,424,000
17/10/2018	14,650	0.45 ▲	3.07	14,200	14,650	13,700	3,000	43,950,000
16/10/2018	14,200	0.55 ▲	3.87	13,650	14,200	13,000	10,750	152,650,000
15/10/2018	13,650	-0.55 ▼	-4.03	14,200	13,900	13,650	520	7,098,000
12/10/2018	14,200	0.70 ▲	4.93	13,500	14,200	13,500	1,060	15,052,000
11/10/2018	13,500	-1.00 ▼	-7.41	14,500	14,400	13,500	2,100	28,350,000
10/10/2018	14,500	-0.30 ▼	-2.07	14,800	14,500	14,500	1,200	17,400,000
09/10/2018	14,800	0.75 ▲	5.07	14,050	14,800	14,200	2,940	43,512,000
08/10/2018	14,050	-0.85 ▼	-6.05	14,900	14,900	14,050	3,610	50,720,500
05/10/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,300	2,350	35,015,000
04/10/2018	15,000	0.80 ▲	5.33	14,200	15,000	14,100	11,850	177,750,000
03/10/2018	14,200	0.10 ▲	0.70	14,100	14,700	14,100	300	4,260,000
02/10/2018	14,100	-0.50 ▼	-3.55	14,600	15,100	14,100	710	10,011,000
01/10/2018	14,600	-0.60 ▼	-4.11	15,200	15,500	14,600	6,930	101,178,000
28/09/2018	15,200	0.90 ▲	5.92	14,300	15,300	14,300	26,210	398,392,000
27/09/2018	14,300	0.90 ▲	6.29	13,400	14,300	13,400	32,550	465,465,000
26/09/2018	13,400	-0.60 ▼	-4.48	14,000	13,800	13,400	6,550	87,770,000
25/09/2018	14,000	0.50 ▲	3.57	13,500	14,100	13,250	15,710	219,940,000
24/09/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,300	6,500	87,750,000
21/09/2018	13,400	-0.20 ▼	-1.49	13,400	13,500	13,000	8,770	117,518,000
20/09/2018	13,400	-0.05 ▼	-0.37	13,400	13,700	13,000	5,530	74,102,000
19/09/2018	13,400	-0.25 ▼	-1.87	13,650	13,900	13,050	5,030	67,402,000
18/09/2018	13,650	0.25 ▲	1.83	13,400	13,700	13,400	1,190	16,243,500
17/09/2018	13,400	-0.45 ▼	-3.36	13,850	13,400	13,100	5,190	69,546,000
14/09/2018	13,850	0.80 ▲	5.78	13,050	13,850	13,850	60	831,000
13/09/2018	13,050	-0.40 ▼	-3.07	13,450	13,700	13,050	50	652,500
12/09/2018	13,450	0.80 ▲	5.95	12,650	13,450	12,650	3,610	48,554,500
11/09/2018	12,650	-0.60 ▼	-4.74	13,250	13,500	12,650	2,660	33,649,000
10/09/2018	13,250	0.25 ▲	1.89	13,000	13,250	12,950	5,990	79,367,500
07/09/2018	13,000	0.85 ▲	6.54	13,000	13,850	13,000	250	3,250,000
06/09/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,500	110	1,430,000
05/09/2018	12,500	-0.65 ▼	-5.20	13,150	13,450	12,500	260	3,250,000
04/09/2018	13,150	-0.60 ▼	-4.56	13,750	13,400	13,150	880	11,572,000
31/08/2018	13,750	-0.60 ▼	-4.36	14,350	14,000	13,700	860	11,825,000
30/08/2018	14,350	0.05 ▲	0.35	14,300	15,100	14,300	6,400	91,840,000
29/08/2018	14,300	0.90 ▲	6.29	13,400	14,300	13,400	31,450	449,735,000
28/08/2018	13,400	0.25 ▲	1.87	13,150	13,950	13,400	2,040	27,336,000
27/08/2018	13,150	0.85 ▲	6.46	12,300	13,150	12,500	21,780	286,407,000
24/08/2018	12,300	0.20 ▲	1.63	12,100	12,800	12,300	470	5,781,000
23/08/2018	12,100	-0.70 ▼	-5.79	12,800	13,150	12,100	60	726,000
22/08/2018	12,800	0.40 ▲	3.13	12,800	13,450	12,800	5,030	64,384,000
21/08/2018	12,800	0.10 ▲	0.78	12,700	13,150	12,800	3,110	39,808,000
20/08/2018	12,700	0.10 ▲	0.79	12,700	12,900	12,100	8,010	101,727,000
17/08/2018	12,700	0.20 ▲	1.57	12,500	12,950	11,700	1,500	19,050,000
16/08/2018	12,500	-0.45 ▼	-3.60	12,950	12,950	12,500	1,040	13,000,000
14/08/2018	12,950	-0.15 ▼	-1.16	13,100	12,950	12,300	650	8,417,500
10/08/2018	13,100	0.30 ▲	2.29	12,800	13,100	13,100	10	131,000
08/08/2018	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	20	256,000
07/08/2018	12,800	-0.10 ▼	-0.78	12,900	12,800	12,800	20	256,000
06/08/2018	12,900	0.00 ■■	0.00	12,900	12,900	12,900	100	1,290,000
03/08/2018	12,900	-0.10 ▼	-0.78	13,000	12,900	12,100	170	2,193,000
02/08/2018	13,000	-0.80 ▼	-6.15	13,000	13,000	12,200	1,010	13,130,000
01/08/2018	13,000	0.30 ▲	2.31	13,000	13,300	13,000	40	520,000
30/07/2018	13,000	0.15 ▲	1.15	12,850	13,300	13,000	470	6,110,000
27/07/2018	12,850	-0.95 ▼	-7.39	13,800	13,200	12,850	370	4,754,500
26/07/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,000	340	4,692,000
25/07/2018	13,900	0.55 ▲	3.96	13,350	13,900	13,400	3,220	44,758,000
24/07/2018	13,350	0.35 ▲	2.62	13,000	13,350	13,350	10	133,500
23/07/2018	13,000	0.45 ▲	3.46	12,550	13,100	12,550	6,130	79,690,000
20/07/2018	12,550	-0.90 ▼	-7.17	13,450	12,550	12,550	300	3,765,000
19/07/2018	13,450	0.35 ▲	2.60	13,100	13,450	13,450	10	134,500
18/07/2018	13,100	0.10 ▲	0.76	13,000	13,400	13,000	530	6,943,000
17/07/2018	13,000	0.25 ▲	1.92	13,000	13,250	12,250	110	1,430,000
16/07/2018	13,000	0.20 ▲	1.54	13,000	13,300	13,000	540	7,020,000
13/07/2018	13,000	-0.50 ▼	-3.85	13,000	13,200	12,500	450	5,850,000
12/07/2018	13,000	0.70 ▲	5.38	12,300	13,000	11,450	270	3,510,000
11/07/2018	12,300	0.80 ▲	6.50	11,500	12,300	10,850	50	615,000
10/07/2018	11,500	-0.80 ▼	-6.96	12,300	13,000	11,450	130	1,495,000
09/07/2018	12,300	-0.90 ▼	-7.32	13,200	13,550	12,300	430	5,289,000
08/07/2018	13,200	0.10 ▲	0.76	13,100	13,500	12,200	2,910	38,412,000
06/07/2018	13,200	0.10 ▲	0.76	13,100	13,500	12,200	2,910	38,412,000
05/07/2018	13,100	-0.90 ▼	-6.87	13,100	13,500	12,200	230	3,013,000
04/07/2018	13,100	0.60 ▲	4.58	12,500	13,100	13,100	10	131,000
03/07/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,300	1,230	15,375,000
29/06/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	20	260,000
28/06/2018	13,000	-0.50 ▼	-3.85	13,500	13,200	12,700	1,260	16,380,000
26/06/2018	13,500	-0.20 ▼	-1.48	13,700	13,500	12,900	130	1,755,000
25/06/2018	13,700	-0.20 ▼	-1.46	13,700	13,900	12,900	380	5,206,000
22/06/2018	13,700	0.35 ▲	2.55	13,350	13,700	13,600	510	6,987,000
21/06/2018	13,350	0.35 ▲	2.62	13,000	13,500	13,350	520	6,942,000
20/06/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,600	6,220	80,860,000
19/06/2018	12,500	-0.70 ▼	-5.60	13,200	13,900	12,400	10,210	127,625,000
18/06/2018	13,200	-0.70 ▼	-5.30	13,900	13,200	13,200	920	12,144,000
17/06/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,050	40	556,000
15/06/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,050	40	556,000
14/06/2018	14,000	-0.70 ▼	-5.00	14,000	14,000	13,300	790	11,060,000
13/06/2018	14,000	-0.65 ▼	-4.64	14,000	14,300	13,350	1,360	19,040,000
12/06/2018	14,000	0.05 ▲	0.36	13,950	14,000	13,100	1,060	14,840,000
11/06/2018	13,950	-0.35 ▼	-2.51	14,300	14,000	13,950	120	1,674,000
08/06/2018	14,300	0.30 ▲	2.10	14,000	14,500	14,300	660	9,438,000
07/06/2018	14,000	0.05 ▲	0.36	13,950	14,700	13,500	6,400	89,600,000
06/06/2018	13,950	-0.05 ▼	-0.36	14,000	14,800	13,500	9,750	136,012,500
05/06/2018	14,000	0.65 ▲	4.64	13,350	14,200	13,550	1,620	22,680,000
04/06/2018	13,350	0.85 ▲	6.37	12,500	13,350	12,600	19,640	262,194,000
01/06/2018	12,500	0.15 ▲	1.20	12,350	13,000	12,400	6,110	76,375,000
31/05/2018	12,350	0.25 ▲	2.02	12,100	12,600	12,100	1,600	19,760,000
30/05/2018	12,100	0.20 ▲	1.65	11,900	12,600	11,900	4,720	57,112,000
29/05/2018	11,900	0.80 ▲	6.72	11,900	12,700	11,900	310	3,689,000
28/05/2018	11,900	-0.85 ▼	-7.14	12,750	12,000	11,900	2,830	33,677,000
25/05/2018	12,750	0.15 ▲	1.18	12,600	13,050	12,600	1,290	16,447,500
24/05/2018	12,600	-0.70 ▼	-5.56	13,300	13,600	12,600	3,010	37,926,000
23/05/2018	13,300	-0.50 ▼	-3.76	13,800	14,350	13,000	1,510	20,083,000
22/05/2018	13,800	0.80 ▲	5.80	13,000	13,800	13,800	1,290	17,802,000
21/05/2018	13,000	-0.50 ▼	-3.85	13,500	14,300	13,000	740	9,620,000
18/05/2018	13,500	-0.50 ▼	-3.70	14,000	14,950	13,500	2,130	28,755,000
17/05/2018	14,000	-0.50 ▼	-3.57	14,500	14,900	14,000	1,050	14,700,000
16/05/2018	14,500	0.30 ▲	2.07	14,200	14,600	14,500	360	5,220,000
15/05/2018	14,200	0.80 ▲	5.63	13,400	14,300	14,000	1,830	25,986,000
14/05/2018	13,400	-0.10 ▼	-0.75	13,500	14,200	13,400	520	6,968,000
12/05/2018	13,500	-0.25 ▼	-1.85	13,750	14,400	13,000	3,860	52,110,000
11/05/2018	13,500	-0.25 ▼	-1.85	13,750	14,400	13,000	3,860	52,110,000
10/05/2018	13,750	-0.95 ▼	-6.91	14,700	15,400	13,750	3,910	53,762,500
09/05/2018	14,700	0.50 ▲	3.40	14,200	14,900	13,600	5,090	74,823,000
08/05/2018	14,200	0.70 ▲	4.93	13,500	14,200	13,600	370	5,254,000
07/05/2018	13,500	0.80 ▲	5.93	13,500	14,300	13,500	23,520	317,520,000
04/05/2018	13,500	-0.10 ▼	-0.74	13,600	13,800	13,000	10,500	141,750,000
03/05/2018	13,600	-0.35 ▼	-2.57	13,950	13,900	13,150	1,460	19,856,000
02/05/2018	13,950	-1.05 ▼	-7.53	15,000	14,800	13,950	6,450	89,977,500
27/04/2018	15,000	0.20 ▲	1.33	14,800	15,050	15,000	380	5,700,000
26/04/2018	14,800	-0.20 ▼	-1.35	15,000	15,450	14,400	8,010	118,548,000
25/04/2018	15,000	-0.40 ▼	-2.67	15,400	15,400	14,800	5,320	79,800,000
24/04/2018	15,000	-0.40 ▼	-2.67	15,400	15,400	14,800	5,320	79,800,000
23/04/2018	15,400	0.40 ▲	2.60	15,000	15,750	15,000	18,230	280,742,000
20/04/2018	15,000	0.55 ▲	3.67	15,000	15,650	15,000	6,390	95,850,000
19/04/2018	15,000	-0.30 ▼	-2.00	15,300	15,800	15,000	46,310	694,650,000
18/04/2018	15,300	0.10 ▲	0.65	15,200	15,600	15,250	32,240	493,272,000
13/04/2018	15,500	-0.20 ▼	-1.29	15,500	15,800	15,200	5,680	88,040,000
12/04/2018	15,500	-0.20 ▼	-1.29	15,700	15,500	15,300	19,000	294,500,000
11/04/2018	15,700	0.30 ▲	1.91	15,400	15,950	15,300	8,680	136,276,000
10/04/2018	15,400	-0.65 ▼	-4.22	16,050	16,050	15,100	25,560	393,624,000
09/04/2018	16,050	-0.45 ▼	-2.80	16,500	16,350	15,400	38,240	613,752,000
06/04/2018	16,500	-1.20 ▼	-7.27	17,700	17,950	16,500	131,590	2,171,235,000
05/04/2018	17,700	-1.30 ▼	-7.34	19,000	18,200	17,700	79,800	1,412,460,000
04/04/2018	19,000	-0.30 ▼	-1.58	19,300	19,300	17,950	50,580	961,020,000
03/04/2018	19,300	-1.35 ▼	-6.99	19,300	19,300	17,950	84,370	1,628,341,000
02/04/2018	19,300	-1.40 ▼	-7.25	20,700	20,200	19,300	83,560	1,612,708,000
30/03/2018	20,700	0.70 ▲	3.38	20,000	20,750	19,600	190	3,933,000
29/03/2018	20,000	-0.60 ▼	-3.00	20,600	20,300	19,900	8,940	178,800,000
28/03/2018	20,600	-0.40 ▼	-1.94	21,000	20,700	19,900	13,480	277,688,000
27/03/2018	21,000	0.70 ▲	3.33	20,300	21,000	20,200	1,780	37,380,000
26/03/2018	20,300	-0.15 ▼	-0.74	20,450	20,500	20,100	13,050	264,915,000
23/03/2018	20,450	-0.55 ▼	-2.69	21,000	20,500	19,800	8,030	164,213,500
22/03/2018	21,000	-0.10 ▼	-0.48	21,000	21,400	20,000	8,540	179,340,000
21/03/2018	21,000	-0.45 ▼	-2.14	21,450	21,900	20,900	17,920	376,320,000
20/03/2018	21,450	1.35 ▲	6.29	20,100	21,500	20,100	820	17,589,000
19/03/2018	20,100	-0.50 ▼	-2.49	21,200	21,800	20,100	7,130	143,313,000
16/03/2018	21,200	0.60 ▲	2.83	20,600	21,200	20,400	20	424,000
15/03/2018	20,600	-1.10 ▼	-5.34	21,700	21,200	20,500	14,530	299,318,000
14/03/2018	21,700	-0.30 ▼	-1.38	22,000	21,900	21,250	9,100	197,470,000
13/03/2018	22,000	0.90 ▲	4.09	21,100	22,000	21,000	6,190	136,180,000
12/03/2018	21,100	-0.40 ▼	-1.90	21,100	22,000	21,000	3,400	71,740,000
09/03/2018	21,000	-0.10 ▼	-0.48	21,100	22,000	21,000	5,860	123,060,000
08/03/2018	21,100	-0.50 ▼	-2.37	21,600	21,900	21,100	5,320	112,252,000
07/03/2018	21,600	0.50 ▲	2.31	21,100	22,400	20,600	6,740	145,584,000
06/03/2018	21,100	-0.80 ▼	-3.79	21,900	22,000	21,100	34,680	731,748,000
05/03/2018	21,900	-0.10 ▼	-0.46	22,000	23,000	21,900	13,380	293,022,000
02/03/2018	22,000	1.40 ▲	6.36	20,600	22,000	20,200	49,500	1,089,000,000
01/03/2018	20,600	0.10 ▲	0.49	20,500	21,000	20,300	280	5,768,000
28/02/2018	20,500	0.50 ▲	2.44	20,000	20,500	19,850	4,520	92,660,000
27/02/2018	20,000	-0.30 ▼	-1.50	20,300	20,450	19,950	81,080	1,621,600,000
26/02/2018	20,300	-0.40 ▼	-1.97	20,700	21,000	20,000	32,120	652,036,000
25/02/2018	20,700	-0.10 ▼	-0.48	20,800	21,400	19,900	8,820	182,574,000
23/02/2018	20,700	-0.10 ▼	-0.48	20,800	21,400	19,900	8,820	182,574,000
22/02/2018	20,800	-0.70 ▼	-3.37	21,500	22,000	20,500	11,520	239,616,000
21/02/2018	21,500	-0.60 ▼	-2.79	21,500	21,500	20,800	5,980	128,570,000
13/02/2018	21,500	1.00 ▲	4.65	20,500	21,500	19,800	27,280	586,520,000
12/02/2018	20,500	-0.20 ▼	-0.98	20,700	21,200	20,000	8,240	168,920,000
09/02/2018	20,700	-0.25 ▼	-1.21	20,950	20,950	19,900	11,430	236,601,000
08/02/2018	20,950	0.35 ▲	1.67	20,600	22,000	19,600	9,650	202,167,500
07/02/2018	20,600	1.10 ▲	5.34	19,500	20,950	19,700	7,760	159,856,000
06/02/2018	20,400	0.90 ▲	4.41	19,500	0	0	39,710	810,084,000
05/02/2018	19,500	-1.00 ▼	-5.13	20,500	20,500	19,500	108,580	2,117,310,000
02/02/2018	20,500	0.10 ▲	0.49	20,500	20,600	20,100	32,830	673,015,000
01/02/2018	20,500	0.10 ▲	0.49	20,400	20,500	19,800	21,210	434,805,000
31/01/2018	20,400	0.40 ▲	1.96	20,000	20,400	19,300	91,560	1,867,824,000
30/01/2018	20,000	0.50 ▲	2.50	20,000	20,500	19,000	73,920	1,478,400,000
29/01/2018	20,000	-0.95 ▼	-4.75	20,950	20,950	20,000	152,960	3,059,200,000
28/01/2018	20,950	0.65 ▲	3.10	20,300	21,600	20,400	46,890	982,345,500
26/01/2018	20,950	0.65 ▲	3.10	20,300	21,600	20,400	46,890	982,345,500
25/01/2018	20,300	1.30 ▲	6.40	19,000	20,300	19,000	74,580	1,513,974,000
24/01/2018	18,050	-0.95 ▼	-5.26	19,000	19,700	18,800	31,720	572,546,000
22/01/2018	19,000	0.10 ▲	0.53	19,000	19,700	18,800	13,750	261,250,000
19/01/2018	19,000	-0.10 ▼	-0.53	19,000	19,400	18,500	17,350	329,650,000
18/01/2018	19,000	0.50 ▲	2.63	18,500	19,000	18,000	5,900	112,100,000
17/01/2018	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	6,070	112,295,000
16/01/2018	19,000	0.30 ▲	1.58	18,700	19,000	18,000	24,630	467,970,000
15/01/2018	18,700	0.70 ▲	3.74	18,000	18,700	18,000	8,100	151,470,000
12/01/2018	18,000	-0.45 ▼	-2.50	18,450	18,600	18,000	6,520	117,360,000
11/01/2018	18,450	0.45 ▲	2.44	18,000	18,700	18,000	37,690	695,380,500
10/01/2018	18,000	0.60 ▲	3.33	18,000	18,950	18,000	40,870	735,660,000
09/01/2018	18,000	0.70 ▲	3.89	18,000	18,700	18,000	33,440	601,920,000
08/01/2018	18,000	-0.10 ▼	-0.56	18,000	19,000	17,900	111,690	2,010,420,000
05/01/2018	18,000	0.55 ▲	3.06	17,450	18,500	16,900	29,160	524,880,000
04/01/2018	17,450	-0.30 ▼	-1.72	17,750	17,450	17,150	5,660	98,767,000
03/01/2018	17,750	-0.05 ▼	-0.28	17,800	17,750	17,500	2,630	46,682,500
02/01/2018	17,800	-0.10 ▼	-0.56	17,900	17,800	17,300	940	16,732,000
29/12/2017	17,900	-0.10 ▼	-0.56	18,000	17,900	17,300	8,270	148,033,000
28/12/2017	18,000	-0.30 ▼	-1.67	18,300	18,200	17,900	12,950	233,100,000
27/12/2017	18,300	0.45 ▲	2.46	17,850	18,300	16,900	25,990	475,617,000
26/12/2017	17,850	1.15 ▲	6.44	16,700	17,850	16,200	20,050	357,892,500
25/12/2017	16,700	0.05 ▲	0.30	16,650	16,800	16,100	12,990	216,933,000
23/12/2017	16,650	0.05 ▲	0.30	16,600	16,900	15,800	25,610	426,406,500
22/12/2017	16,650	0.05 ▲	0.30	16,600	16,900	15,800	25,610	426,406,500
21/12/2017	16,600	-0.50 ▼	-3.01	17,100	17,200	16,600	8,330	138,278,000
20/12/2017	17,100	-0.05 ▼	-0.29	17,150	17,200	17,000	15,510	265,221,000
19/12/2017	17,100	-0.40 ▼	-2.34	17,500	17,200	17,100	2,000	34,200,000
18/12/2017	17,500	1.10 ▲	6.29	17,500	18,600	17,500	2,000	35,000,000
15/12/2017	18,500	1.10 ▲	5.95	17,400	18,500	17,500	20	370,000
14/12/2017	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	10	170,000
13/12/2017	18,000	-1.00 ▼	-5.56	19,000	18,200	18,000	2,500	45,000,000
12/12/2017	18,800	-0.10 ▼	-0.53	18,900	18,900	18,400	1,070	20,116,000
11/12/2017	18,900	0.00 ■■	0.00	18,900	18,900	18,900	10	189,000
08/12/2017	19,000	0.40 ▲	2.11	18,600	19,000	19,000	20	380,000
07/12/2017	18,600	-0.10 ▼	-0.54	18,950	19,000	18,500	10,580	196,788,000
05/12/2017	19,000	0.20 ▲	1.06	18,800	19,000	18,500	10,150	192,850,000
04/12/2017	18,800	-0.50 ▼	-2.59	19,300	19,300	18,500	25,690	482,972,000
01/12/2017	19,300	0.50 ▲	2.66	18,600	19,300	18,500	18,620	359,366,000
30/11/2017	18,800	0.10 ▲	0.53	18,400	18,900	18,400	2,550	47,940,000
29/11/2017	18,700	-0.15 ▼	-0.80	18,500	18,900	18,500	15,000	280,500,000
28/11/2017	18,850	-0.15 ▼	-0.79	19,000	19,000	18,550	28,850	543,822,500
27/11/2017	19,000	0.95 ▲	5.26	18,600	19,200	18,100	31,800	604,200,000
24/11/2017	18,050	1.15 ▲	6.80	17,800	18,050	17,800	31,720	572,546,000
23/11/2017	16,900	-0.65 ▼	-3.70	17,550	17,550	16,900	120,490	2,036,281,000
22/11/2017	17,550	-0.35 ▼	-1.96	17,750	17,750	17,550	52,940	929,097,000
21/11/2017	17,900	-0.20 ▼	-1.10	18,100	18,100	17,900	7,940	142,126,000
20/11/2017	18,100	-0.20 ▼	-1.09	18,300	18,400	17,950	55,280	1,000,568,000
17/11/2017	18,300	0.05 ▲	0.27	18,000	18,300	18,000	5,140	94,062,000
16/11/2017	18,250	0.35 ▲	1.96	18,500	18,500	18,000	14,020	255,865,000
15/11/2017	17,900	-1.10 ▼	-5.79	19,400	19,400	17,700	214,820	3,845,278,000
14/11/2017	19,000	-0.20 ▼	-1.04	18,800	19,000	18,000	6,020	114,380,000
13/11/2017	19,200	-0.30 ▼	-1.54	20,000	20,000	18,800	4,270	81,984,000
10/11/2017	19,500	0.50 ▲	2.63	19,300	19,500	19,000	510	9,945,000
09/11/2017	19,000	-0.20 ▼	-1.04	19,000	19,200	18,800	4,700	89,300,000
08/11/2017	19,200	0.50 ▲	2.67	18,600	19,250	18,600	13,690	262,848,000
07/11/2017	18,700	-0.60 ▼	-3.11	18,600	19,000	18,500	9,620	179,894,000
06/11/2017	19,300	1.10 ▲	6.04	18,200	19,400	18,200	12,710	245,303,000
03/11/2017	18,200	0.00 ■■	0.00	18,000	18,500	18,000	4,610	83,902,000
02/11/2017	18,200	-0.50 ▼	-2.67	18,400	18,400	18,000	18,620	338,884,000
01/11/2017	18,700	0.00 ■■	0.00	18,500	18,700	18,300	5,120	95,744,000
31/10/2017	18,700	-0.70 ▼	-3.61	18,700	18,750	18,500	10,100	188,870,000
30/10/2017	19,400	0.00 ■■	0.00	19,000	19,400	18,800	52,930	1,026,842,000
27/10/2017	19,400	0.40 ▲	2.11	18,600	19,400	18,000	12,840	249,096,000
26/10/2017	19,000	-0.50 ▼	-2.56	18,200	19,500	18,200	520	9,880,000
25/10/2017	19,500	-0.25 ▼	-1.27	19,150	19,500	19,150	1,980	38,610,000
24/10/2017	19,750	0.15 ▲	0.77	19,000	19,900	19,000	3,150	62,212,500
23/10/2017	19,600	-0.30 ▼	-1.51	19,500	19,600	19,400	5,400	105,840,000
20/10/2017	19,900	0.20 ▲	1.02	19,200	20,700	19,200	2,340	46,566,000
19/10/2017	19,700	-0.30 ▼	-1.50	19,100	20,000	19,000	18,430	363,071,000
18/10/2017	20,000	-0.30 ▼	-1.48	20,200	20,200	19,800	17,220	344,400,000
17/10/2017	20,300	0.00 ■■	0.00	20,000	20,300	19,950	34,490	700,147,000
16/10/2017	20,300	-0.20 ▼	-0.98	20,500	20,600	20,000	24,620	499,786,000
13/10/2017	20,500	-0.10 ▼	-0.49	20,900	20,900	20,000	4,310	88,355,000
12/10/2017	20,600	1.00 ▲	5.10	20,700	20,700	19,700	12,930	266,358,000
11/10/2017	19,600	-1.10 ▼	-5.31	20,100	20,700	19,600	9,240	181,104,000
10/10/2017	20,700	-0.20 ▼	-0.96	20,800	20,800	20,500	3,270	67,689,000
09/10/2017	20,900	0.00 ■■	0.00	20,900	20,900	20,800	4,100	85,690,000
06/10/2017	20,900	0.00 ■■	0.00	19,500	20,900	19,500	140	2,926,000
05/10/2017	20,900	-0.40 ▼	-1.88	21,200	21,200	20,500	8,980	187,682,000
04/10/2017	21,300	-0.40 ▼	-1.84	21,300	21,300	21,000	4,410	93,933,000
03/10/2017	21,700	0.40 ▲	1.88	21,200	21,700	21,200	9,760	211,792,000
02/10/2017	21,300	0.00 ■■	0.00	21,700	21,700	21,300	8,810	187,653,000
29/09/2017	21,300	-0.40 ▼	-1.84	22,000	22,000	21,200	5,340	113,742,000
28/09/2017	21,700	-0.20 ▼	-0.91	21,700	21,750	21,300	19,580	424,886,000
27/09/2017	21,900	-0.10 ▼	-0.45	21,650	22,000	21,650	10,320	226,008,000
26/09/2017	22,000	0.70 ▲	3.29	21,300	22,000	21,200	15,330	337,260,000
25/09/2017	21,300	0.10 ▲	0.47	20,700	21,300	20,700	11,110	236,643,000
22/09/2017	21,200	-0.10 ▼	-0.47	20,200	21,500	20,200	1,390	29,468,000
21/09/2017	21,300	-0.40 ▼	-1.84	21,700	21,700	20,400	1,650	35,145,000
20/09/2017	21,700	1.40 ▲	6.90	20,000	21,700	20,000	11,150	241,955,000
19/09/2017	20,300	0.30 ▲	1.50	20,300	20,300	20,300	3,070	62,321,000
18/09/2017	20,000	-0.30 ▼	-1.48	20,300	20,600	20,000	2,870	57,400,000
15/09/2017	20,300	-0.40 ▼	-1.93	19,600	20,400	19,600	2,700	54,810,000
14/09/2017	20,700	1.20 ▲	6.15	19,000	20,700	18,900	23,540	487,278,000
13/09/2017	19,500	-0.20 ▼	-1.02	19,500	19,500	19,400	5,500	107,250,000
12/09/2017	19,700	-0.30 ▼	-1.50	19,900	19,900	19,500	2,560	50,432,000
11/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,200	44,000,000
08/09/2017	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
07/09/2017	20,000	-0.15 ▼	-0.74	19,600	20,000	19,600	4,020	80,400,000
06/09/2017	20,150	-0.05 ▼	-0.25	19,800	20,150	19,800	120	2,418,000
05/09/2017	20,200	-0.20 ▼	-0.98	20,200	20,200	20,200	4,440	89,688,000
01/09/2017	20,400	-0.10 ▼	-0.49	20,200	20,400	20,200	670	13,668,000
31/08/2017	20,500	-0.10 ▼	-0.49	20,200	20,600	20,200	3,270	67,035,000
30/08/2017	20,600	-0.10 ▼	-0.48	20,250	20,600	20,250	1,160	23,896,000
29/08/2017	20,700	-0.10 ▼	-0.48	20,300	20,700	20,200	12,780	264,546,000
28/08/2017	20,800	-0.10 ▼	-0.48	20,500	20,800	20,400	2,350	48,880,000
25/08/2017	20,900	0.10 ▲	0.48	20,400	20,900	20,300	9,230	192,907,000
24/08/2017	20,800	0.20 ▲	0.97	20,800	20,800	20,700	3,030	63,024,000
23/08/2017	20,600	0.30 ▲	1.48	20,400	20,600	20,300	3,240	66,744,000
22/08/2017	20,300	-0.90 ▼	-4.25	20,600	20,700	20,300	8,500	172,550,000
21/08/2017	21,200	0.30 ▲	1.44	20,900	21,400	20,400	2,260	47,912,000
18/08/2017	20,900	-0.05 ▼	-0.24	20,800	20,900	20,600	3,300	68,970,000
17/08/2017	20,950	0.15 ▲	0.72	20,700	21,000	20,700	10,560	221,232,000
16/08/2017	20,800	0.00 ■■	0.00	20,600	20,900	20,400	3,170	65,936,000
15/08/2017	20,800	-0.10 ▼	-0.48	20,200	20,800	20,200	2,900	60,320,000
14/08/2017	20,900	-0.10 ▼	-0.48	21,500	21,500	20,300	4,010	83,809,000
11/08/2017	21,000	0.90 ▲	4.48	20,200	21,000	20,000	18,440	387,240,000
10/08/2017	20,100	-0.10 ▼	-0.50	20,000	20,700	20,000	71,250	1,432,125,000
09/08/2017	20,200	-1.00 ▼	-4.72	20,300	20,350	20,000	51,560	1,041,512,000
08/08/2017	21,200	0.00 ■■	0.00	21,100	21,500	20,000	37,180	788,216,000
07/08/2017	21,200	-1.20 ▼	-5.36	22,200	22,200	21,200	19,600	415,520,000
04/08/2017	22,400	0.30 ▲	1.36	22,100	22,400	21,800	39,100	875,840,000
03/08/2017	22,100	-0.30 ▼	-1.34	22,700	22,900	22,100	48,060	1,062,126,000
02/08/2017	22,400	0.50 ▲	2.28	21,800	22,600	21,500	137,870	3,088,288,000
01/08/2017	21,900	-0.70 ▼	-3.10	21,600	22,400	21,600	52,630	1,152,597,000
31/07/2017	22,600	0.50 ▲	2.26	22,000	23,000	21,300	19,260	435,276,000
28/07/2017	22,100	-0.20 ▼	-0.90	22,000	23,500	22,000	10,760	237,796,000
27/07/2017	22,300	-0.70 ▼	-3.04	22,600	22,800	22,200	49,570	1,105,411,000
26/07/2017	23,000	0.00 ■■	0.00	23,500	23,500	22,300	35,090	807,070,000
25/07/2017	23,000	-0.15 ▼	-0.65	23,000	23,400	22,600	12,330	283,590,000
24/07/2017	23,150	0.15 ▲	0.65	24,000	24,000	22,500	32,950	762,792,500
21/07/2017	23,000	0.60 ▲	2.68	21,100	23,800	21,100	94,350	2,170,050,000
20/07/2017	22,400	-0.10 ▼	-0.44	22,600	22,600	22,000	21,480	481,152,000
19/07/2017	22,500	0.15 ▲	0.67	22,400	22,800	21,800	27,960	629,100,000
18/07/2017	22,350	-0.55 ▼	-2.40	22,800	22,800	22,100	39,490	882,601,500
17/07/2017	22,900	-0.20 ▼	-0.87	23,000	23,100	22,300	88,980	2,037,642,000
14/07/2017	23,100	0.20 ▲	0.87	22,900	23,300	22,000	83,300	1,924,230,000
13/07/2017	22,900	1.20 ▲	5.53	22,000	23,200	22,000	193,450	4,430,005,000
12/07/2017	21,700	1.40 ▲	6.90	20,700	21,700	20,600	247,390	5,368,363,000
11/07/2017	20,300	1.30 ▲	6.84	19,000	20,300	19,000	122,240	2,481,472,000
10/07/2017	19,000	0.20 ▲	1.06	18,600	19,100	18,500	54,390	1,033,410,000
07/07/2017	18,800	0.00 ■■	0.00	18,800	19,000	18,400	83,690	1,573,372,000
06/07/2017	18,800	0.00 ■■	0.00	18,600	18,800	18,400	14,620	274,856,000
05/07/2017	18,800	-0.30 ▼	-1.57	18,900	19,000	18,200	35,430	666,084,000
04/07/2017	19,100	-0.05 ▼	-0.26	19,500	19,500	18,100	39,770	759,607,000
03/07/2017	19,150	1.25 ▲	6.98	18,300	19,150	18,000	74,920	1,434,718,000
30/06/2017	17,900	0.50 ▲	2.87	17,200	17,900	17,200	22,430	401,497,000
29/06/2017	17,400	0.20 ▲	1.16	17,400	17,500	17,000	29,860	519,564,000
28/06/2017	17,200	0.30 ▲	1.78	17,100	17,200	16,900	32,420	557,624,000
27/06/2017	16,900	0.00 ■■	0.00	16,800	17,000	16,550	37,170	628,173,000
26/06/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,800	10,290	173,901,000
23/06/2017	16,900	0.40 ▲	2.42	15,950	16,900	15,950	21,420	361,998,000
22/06/2017	16,500	-0.10 ▼	-0.60	16,500	16,500	16,200	19,740	325,710,000
21/06/2017	16,600	0.20 ▲	1.22	16,350	16,700	16,200	26,200	434,920,000
20/06/2017	16,400	0.20 ▲	1.23	16,000	16,600	16,000	40,380	662,232,000
19/06/2017	16,200	0.00 ■■	0.00	16,350	16,400	15,700	63,160	1,023,192,000
16/06/2017	16,200	0.85 ▲	5.54	15,400	16,200	15,200	57,360	929,232,000
15/06/2017	15,350	0.15 ▲	0.99	15,350	15,350	15,000	39,690	609,241,500
14/06/2017	15,200	0.20 ▲	1.33	15,200	15,350	15,000	35,210	535,192,000
13/06/2017	15,000	-0.30 ▼	-1.96	14,950	15,000	14,900	39,910	598,650,000
12/06/2017	15,300	-0.05 ▼	-0.33	15,050	15,300	14,900	14,700	224,910,000
09/06/2017	15,350	0.00 ■■	0.00	15,100	15,350	15,000	7,620	116,967,000
08/06/2017	15,350	-0.05 ▼	-0.32	15,400	15,500	15,300	10,830	166,240,500
07/06/2017	15,400	0.00 ■■	0.00	15,400	15,400	14,900	20,580	316,932,000
06/06/2017	15,400	0.20 ▲	1.32	15,250	15,400	14,900	11,620	178,948,000
05/06/2017	15,200	0.30 ▲	2.01	14,950	15,200	14,950	6,910	105,032,000
02/06/2017	14,900	-0.50 ▼	-3.25	15,400	15,450	14,900	1,120	16,688,000
01/06/2017	15,400	0.40 ▲	2.67	14,600	15,400	14,600	12,860	198,044,000
31/05/2017	15,000	-0.60 ▼	-3.85	15,500	15,500	15,000	9,930	148,950,000
30/05/2017	15,600	0.30 ▲	1.96	15,300	15,600	14,900	19,550	304,980,000
29/05/2017	15,300	-1.60 ▼	-9.47	16,300	16,300	15,300	13,880	212,364,000
26/05/2017	16,900	0.00 ■■	0.00	17,100	17,500	16,900	43,910	742,079,000
25/05/2017	16,900	0.40 ▲	2.42	16,600	16,900	16,600	35,010	591,669,000
24/05/2017	16,500	0.20 ▲	1.23	16,400	16,700	16,300	66,450	1,096,425,000
23/05/2017	16,300	0.10 ▲	0.62	16,100	16,900	16,100	43,020	701,226,000
22/05/2017	16,200	-0.80 ▼	-4.71	17,000	17,400	16,200	43,320	701,784,000
19/05/2017	17,000	-0.30 ▼	-1.73	17,000	17,400	16,900	54,200	921,400,000
18/05/2017	17,300	-0.30 ▼	-1.70	17,600	17,600	16,900	25,610	443,053,000
17/05/2017	17,600	0.70 ▲	4.14	16,700	17,900	16,700	67,640	1,190,464,000
16/05/2017	16,900	0.70 ▲	4.32	16,500	16,900	16,000	69,790	1,179,451,000
15/05/2017	16,200	-0.10 ▼	-0.61	16,300	16,300	15,950	31,050	503,010,000
09/05/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,500	25,580	409,280,000
08/05/2017	16,000	0.05 ▲	0.31	16,950	16,950	15,950	46,400	742,400,000
05/05/2017	15,950	1.00 ▲	6.69	15,800	15,950	15,700	185,600	2,960,320,000
04/05/2017	14,950	0.95 ▲	6.79	14,200	14,950	14,100	47,180	705,341,000
03/05/2017	14,000	0.00 ■■	0.00	14,100	14,200	14,000	13,140	183,960,000
28/04/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,700	6,000	84,000,000
27/04/2017	14,000	0.10 ▲	0.72	13,700	14,000	13,700	27,570	385,980,000
26/04/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,600	6,810	94,659,000
25/04/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	9,000	125,100,000
24/04/2017	14,000	0.10 ▲	0.72	13,950	14,000	13,950	3,800	53,200,000
21/04/2017	13,900	-0.05 ▼	-0.36	13,550	14,000	13,500	14,160	196,824,000
20/04/2017	13,950	-0.15 ▼	-1.06	14,000	14,000	13,700	28,530	397,993,500
19/04/2017	14,100	0.50 ▲	3.68	13,950	14,100	13,700	22,160	312,456,000
18/04/2017	13,600	0.25 ▲	1.87	12,800	14,000	12,800	23,360	317,696,000
17/04/2017	13,350	-0.35 ▼	-2.55	13,700	13,700	13,200	19,030	254,050,500
14/04/2017	13,700	0.00 ■■	0.00	13,700	14,000	13,450	19,100	261,670,000
13/04/2017	13,700	0.30 ▲	2.24	13,400	13,800	13,200	30,450	417,165,000
12/04/2017	13,400	-0.30 ▼	-2.19	13,700	13,700	12,800	32,540	436,036,000
11/04/2017	13,700	-0.20 ▼	-1.44	13,900	13,900	13,500	30,660	420,042,000
10/04/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,500	16,060	223,234,000
07/04/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,700	22,820	319,480,000
05/04/2017	14,000	-0.40 ▼	-2.78	14,300	14,300	13,900	27,750	388,500,000
04/04/2017	14,400	0.00 ■■	0.00	14,500	14,500	14,000	22,930	330,192,000
03/04/2017	14,400	-0.05 ▼	-0.35	14,000	14,500	14,000	9,920	142,848,000
31/03/2017	14,450	-0.05 ▼	-0.34	14,500	14,500	14,100	9,910	143,199,500
30/03/2017	14,500	0.10 ▲	0.69	14,500	14,750	14,200	12,930	187,485,000
29/03/2017	14,400	-0.55 ▼	-3.68	14,850	14,850	14,250	43,500	626,400,000
28/03/2017	14,950	0.05 ▲	0.34	14,900	14,950	14,800	18,230	272,538,500
27/03/2017	14,900	0.10 ▲	0.68	14,950	14,950	14,800	13,230	197,127,000
24/03/2017	14,800	-0.05 ▼	-0.34	14,800	14,900	14,800	6,480	95,904,000
23/03/2017	14,850	0.10 ▲	0.68	14,750	15,000	14,750	13,090	194,386,500
22/03/2017	14,750	0.10 ▲	0.68	14,600	15,100	14,600	34,690	511,677,500
21/03/2017	14,650	0.05 ▲	0.34	14,550	14,650	14,300	4,390	64,313,500
20/03/2017	14,600	-0.10 ▼	-0.68	14,600	14,800	14,600	21,020	306,892,000
17/03/2017	14,700	0.40 ▲	2.80	14,050	14,700	14,000	48,620	714,714,000
16/03/2017	14,300	0.00 ■■	0.00	14,300	14,400	14,200	22,790	325,897,000
15/03/2017	14,300	-0.70 ▼	-4.67	15,000	15,300	14,000	83,410	1,192,763,000
14/03/2017	15,000	-0.30 ▼	-1.96	15,150	15,250	15,000	12,100	181,500,000
13/03/2017	15,300	0.30 ▲	2.00	15,000	15,300	14,900	15,290	233,937,000
10/03/2017	15,000	-0.10 ▼	-0.66	15,000	15,050	15,000	7,060	105,900,000
09/03/2017	15,100	0.00 ■■	0.00	15,150	15,150	15,100	13,130	198,263,000
08/03/2017	15,100	0.05 ▲	0.33	15,200	15,500	15,100	11,820	178,482,000
07/03/2017	15,050	0.05 ▲	0.33	15,500	15,500	15,000	25,520	384,076,000
06/03/2017	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	21,860	327,900,000
03/03/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,200	1,640	25,256,000
02/03/2017	15,400	0.30 ▲	1.99	15,400	16,000	15,200	7,700	118,580,000
01/03/2017	15,100	-0.35 ▼	-2.27	15,050	15,400	15,000	21,830	329,633,000
28/02/2017	15,450	-0.35 ▼	-2.22	15,300	15,600	15,300	31,390	484,975,500
27/02/2017	15,800	-0.35 ▼	-2.17	16,000	16,000	15,500	14,940	236,052,000
24/02/2017	16,150	-0.30 ▼	-1.82	16,500	16,500	16,150	32,130	518,899,500
23/02/2017	16,450	1.05 ▲	6.82	15,600	16,450	15,600	85,020	1,398,579,000
22/02/2017	15,400	0.75 ▲	5.12	15,000	15,400	14,550	38,190	588,126,000
21/02/2017	14,650	-1.05 ▼	-6.69	15,500	15,600	14,650	47,140	690,601,000
20/02/2017	15,700	-0.10 ▼	-0.63	15,900	15,900	15,500	9,310	146,167,000
17/02/2017	15,800	-0.10 ▼	-0.63	16,100	16,100	15,500	21,880	345,704,000
16/02/2017	15,900	-0.20 ▼	-1.24	16,000	16,000	15,400	23,420	372,378,000
15/02/2017	16,100	0.50 ▲	3.21	15,500	16,100	15,400	24,700	397,670,000
14/02/2017	15,600	-0.20 ▼	-1.27	15,800	15,800	15,400	26,400	411,840,000
13/02/2017	15,800	-0.20 ▼	-1.25	15,800	16,000	15,600	26,630	420,754,000
10/02/2017	16,000	0.00 ■■	0.00	16,500	16,500	16,000	14,860	237,760,000
09/02/2017	16,000	0.00 ■■	0.00	17,100	17,100	16,000	56,300	900,800,000
08/02/2017	19,800	-0.10 ▼	-0.50	19,700	19,800	19,300	14,380	284,724,000
07/02/2017	19,900	-0.50 ▼	-2.45	20,400	20,400	19,000	13,500	268,650,000
06/02/2017	20,400	0.50 ▲	2.51	19,900	20,500	19,900	35,240	718,896,000
03/02/2017	19,900	-0.10 ▼	-0.50	19,500	20,000	19,400	13,620	271,038,000
02/02/2017	20,000	0.10 ▲	0.50	19,900	20,000	19,600	22,550	451,000,000
25/01/2017	19,900	0.20 ▲	1.02	19,500	20,000	19,400	15,620	310,838,000
24/01/2017	19,700	0.65 ▲	3.41	19,050	20,000	19,050	11,420	224,974,000
23/01/2017	19,050	-0.95 ▼	-4.75	20,000	20,500	18,600	84,390	1,607,629,500
20/01/2017	20,000	-1.40 ▼	-6.54	21,000	21,100	20,000	6,050	121,000,000
19/01/2017	21,400	-0.10 ▼	-0.47	21,000	21,900	20,700	15,050	322,070,000
18/01/2017	21,500	-0.50 ▼	-2.27	22,000	22,000	21,500	5,690	122,335,000
17/01/2017	22,000	0.00 ■■	0.00	22,000	22,100	21,500	6,800	149,600,000
16/01/2017	22,000	-0.60 ▼	-2.65	22,200	22,500	22,000	9,660	212,520,000
13/01/2017	22,600	0.00 ■■	0.00	22,600	22,700	22,600	4,010	90,626,000
12/01/2017	22,600	-0.50 ▼	-2.16	23,000	23,000	22,200	27,020	610,652,000
11/01/2017	23,100	0.20 ▲	0.87	22,900	23,100	22,900	2,700	62,370,000
10/01/2017	22,900	-0.40 ▼	-1.72	23,400	23,400	22,800	12,680	290,372,000
09/01/2017	23,300	-0.10 ▼	-0.43	23,600	23,600	22,800	10,310	240,223,000
06/01/2017	23,400	-0.10 ▼	-0.43	23,200	23,400	23,000	14,190	332,046,000
05/01/2017	23,500	0.00 ■■	0.00	23,500	23,500	23,000	18,350	431,225,000
04/01/2017	23,500	-0.20 ▼	-0.84	23,500	23,900	23,000	16,720	392,920,000
03/01/2017	23,700	-1.20 ▼	-4.82	25,000	25,100	23,300	16,990	402,663,000
30/12/2016	24,900	-0.30 ▼	-1.19	24,500	24,900	24,000	1,260	31,374,000
29/12/2016	25,200	0.00 ■■	0.00	25,200	25,200	25,200	10	252,000
28/12/2016	25,200	0.05 ▲	0.20	25,800	25,800	25,200	2,160	54,432,000
27/12/2016	25,150	0.75 ▲	3.07	24,600	25,150	23,700	2,170	54,575,500
26/12/2016	24,400	1.10 ▲	4.72	24,000	24,850	24,000	2,510	61,244,000
23/12/2016	23,300	-1.70 ▼	-6.80	23,500	23,600	23,300	6,110	142,363,000
22/12/2016	25,000	0.70 ▲	2.88	24,300	25,000	23,200	6,370	159,250,000
21/12/2016	24,300	0.00 ■■	0.00	23,500	24,300	23,500	1,190	28,917,000
20/12/2016	24,300	-0.20 ▼	-0.82	24,600	24,600	24,300	10,740	260,982,000
19/12/2016	24,500	0.15 ▲	0.62	24,400	25,000	24,400	2,250	55,125,000
16/12/2016	24,350	-0.05 ▼	-0.20	24,300	24,400	24,200	24,530	597,305,500
15/12/2016	24,400	-1.50 ▼	-5.79	24,300	25,900	24,100	9,170	223,748,000
14/12/2016	25,900	-0.10 ▼	-0.38	25,900	25,900	25,900	80	2,072,000
13/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	3,000	78,000,000
12/12/2016	26,000	0.00 ■■	0.00	25,700	26,000	24,500	14,710	382,460,000
09/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
08/12/2016	26,000	0.00 ■■	0.00	26,000	26,000	25,100	520	13,520,000
07/12/2016	26,000	1.00 ▲	4.00	24,800	26,000	24,800	8,820	229,320,000
06/12/2016	25,000	-1.30 ▼	-4.94	25,400	25,400	25,000	15,490	387,250,000
05/12/2016	26,300	0.00 ■■	0.00	25,900	26,300	25,500	11,130	292,719,000
02/12/2016	26,300	-1.20 ▼	-4.36	26,200	27,400	26,200	7,660	201,458,000
01/12/2016	27,500	0.60 ▲	2.23	27,800	27,800	26,200	8,110	223,025,000
30/11/2016	26,900	-0.10 ▼	-0.37	27,000	27,400	26,600	4,460	119,974,000
29/11/2016	27,000	-1.40 ▼	-4.93	28,000	28,000	27,000	18,220	491,940,000
28/11/2016	28,400	-0.20 ▼	-0.70	28,500	28,500	28,300	9,300	264,120,000
25/11/2016	28,600	0.40 ▲	1.42	28,100	28,600	27,900	13,130	375,518,000
24/11/2016	28,200	-0.40 ▼	-1.40	28,600	29,000	28,200	35,860	1,011,252,000
23/11/2016	28,600	-0.10 ▼	-0.35	28,600	28,700	28,000	8,660	247,676,000
22/11/2016	28,700	0.00 ■■	0.00	28,700	28,800	28,500	14,800	424,760,000
21/11/2016	28,700	0.60 ▲	2.14	28,100	28,700	28,000	27,390	786,093,000
18/11/2016	28,100	-0.10 ▼	-0.35	27,550	28,800	27,000	67,830	1,906,023,000
17/11/2016	28,200	-1.70 ▼	-5.69	29,600	29,800	27,900	65,230	1,839,486,000
16/11/2016	29,900	1.80 ▲	6.41	28,100	30,000	27,600	112,080	3,351,192,000
15/11/2016	28,100	-0.80 ▼	-2.77	28,900	28,900	28,100	19,170	538,677,000
14/11/2016	28,900	0.70 ▲	2.48	28,200	29,300	28,200	78,490	2,268,361,000
11/11/2016	28,200	1.80 ▲	6.82	26,400	28,200	26,400	120,420	3,395,844,000
10/11/2016	26,400	0.10 ▲	0.38	27,000	27,000	26,400	13,760	363,264,000
09/11/2016	26,300	-0.90 ▼	-3.31	26,400	26,800	26,200	4,100	107,830,000
08/11/2016	27,200	0.00 ■■	0.00	27,000	27,200	27,000	17,690	481,168,000
07/11/2016	27,200	0.80 ▲	3.03	26,400	27,300	26,400	50,330	1,368,976,000
04/11/2016	26,400	-0.20 ▼	-0.75	26,800	26,800	26,400	25,500	673,200,000
03/11/2016	26,600	-0.65 ▼	-2.39	27,450	27,450	26,500	53,960	1,435,336,000
02/11/2016	27,250	-0.15 ▼	-0.55	27,400	27,600	27,200	43,960	1,197,910,000
01/11/2016	27,400	-0.10 ▼	-0.36	27,300	27,600	27,200	39,790	1,090,246,000
31/10/2016	27,500	1.30 ▲	4.96	26,000	27,500	25,900	113,550	3,122,625,000
28/10/2016	26,200	0.10 ▲	0.38	25,800	26,200	25,800	23,620	618,844,000
27/10/2016	26,100	0.10 ▲	0.38	25,500	26,500	25,500	22,380	584,118,000
26/10/2016	26,000	-0.20 ▼	-0.76	25,500	26,200	25,500	42,450	1,103,700,000
25/10/2016	26,200	0.10 ▲	0.38	25,900	27,000	25,900	45,350	1,188,170,000
24/10/2016	26,100	-1.00 ▼	-3.69	27,400	27,400	26,100	20,920	546,012,000
21/10/2016	27,100	0.40 ▲	1.50	26,750	27,500	26,750	105,510	2,859,321,000
20/10/2016	26,700	1.70 ▲	6.80	24,900	26,700	24,900	96,800	2,584,560,000
19/10/2016	25,000	1.00 ▲	4.17	24,000	25,500	24,000	83,560	2,089,000,000
18/10/2016	24,000	-0.30 ▼	-1.23	24,400	24,400	23,500	340	8,160,000
17/10/2016	24,300	0.80 ▲	3.40	24,000	24,600	23,300	13,090	318,087,000
14/10/2016	23,500	-0.20 ▼	-0.84	24,200	24,200	23,500	9,890	232,415,000
13/10/2016	23,700	-0.30 ▼	-1.25	24,450	24,450	23,500	8,460	200,502,000
12/10/2016	24,000	0.10 ▲	0.42	24,000	24,000	23,800	3,010	72,240,000
11/10/2016	23,900	-0.10 ▼	-0.42	23,500	23,900	23,300	6,640	158,696,000
10/10/2016	24,000	-0.40 ▼	-1.64	24,000	24,400	23,700	14,590	350,160,000
07/10/2016	24,400	-0.20 ▼	-0.81	24,600	24,600	24,300	3,560	86,864,000
06/10/2016	24,600	-0.10 ▼	-0.40	24,300	25,000	24,300	9,200	226,320,000
05/10/2016	24,700	0.20 ▲	0.82	24,300	24,800	24,300	5,860	144,742,000
04/10/2016	24,500	-0.50 ▼	-2.00	24,500	24,500	24,300	20,570	503,965,000
03/10/2016	25,000	0.40 ▲	1.63	24,900	25,000	24,500	3,960	99,000,000
30/09/2016	24,600	-0.40 ▼	-1.60	24,800	25,000	24,000	13,050	321,030,000
29/09/2016	25,000	0.70 ▲	2.88	24,300	26,000	23,000	65,850	1,646,250,000
28/09/2016	24,300	-0.70 ▼	-2.80	25,500	25,500	24,300	35,420	860,706,000
27/09/2016	25,000	0.20 ▲	0.81	25,500	25,600	24,500	23,210	580,250,000
26/09/2016	24,800	-0.70 ▼	-2.75	25,900	25,900	24,800	18,830	466,984,000
23/09/2016	25,500	1.60 ▲	6.69	23,700	25,550	23,500	20,270	516,885,000
22/09/2016	23,900	0.20 ▲	0.84	23,500	23,900	23,500	12,240	292,536,000
21/09/2016	23,700	-0.10 ▼	-0.42	23,800	23,800	23,600	9,530	225,861,000
20/09/2016	23,800	-0.40 ▼	-1.65	24,000	24,500	23,800	16,510	392,938,000
19/09/2016	24,200	-0.70 ▼	-2.81	24,500	24,500	24,200	21,120	511,104,000
16/09/2016	24,900	-0.10 ▼	-0.40	25,000	25,000	24,100	19,830	493,767,000
15/09/2016	25,000	-0.80 ▼	-3.10	24,850	25,800	24,850	31,510	787,750,000
14/09/2016	25,800	0.00 ■■	0.00	25,500	25,800	25,500	4,020	103,716,000
13/09/2016	25,800	-0.20 ▼	-0.77	26,000	26,000	25,800	2,900	74,820,000
12/09/2016	26,000	-0.60 ▼	-2.26	26,000	26,200	25,800	12,180	316,680,000
09/09/2016	26,600	0.00 ■■	0.00	26,700	26,700	25,800	9,350	248,710,000
08/09/2016	26,600	0.40 ▲	1.53	26,200	26,600	26,100	3,410	90,706,000
07/09/2016	26,200	-0.80 ▼	-2.96	26,500	26,600	26,200	18,770	491,774,000
06/09/2016	27,000	-0.80 ▼	-2.88	27,700	27,700	27,000	24,450	660,150,000
05/09/2016	27,800	0.70 ▲	2.58	27,200	28,500	27,100	28,800	800,640,000
01/09/2016	27,100	1.70 ▲	6.69	25,400	27,100	24,800	90,710	2,458,241,000
31/08/2016	25,400	0.10 ▲	0.40	25,200	25,400	25,000	28,350	720,090,000
30/08/2016	25,300	0.00 ■■	0.00	25,300	25,300	25,000	5,830	147,499,000
29/08/2016	25,300	0.30 ▲	1.20	25,000	25,900	25,000	12,970	328,141,000
26/08/2016	25,000	-0.30 ▼	-1.19	24,900	25,600	24,700	18,930	473,250,000
25/08/2016	25,300	-0.40 ▼	-1.56	24,500	25,300	24,400	24,270	614,031,000
24/08/2016	25,700	-0.50 ▼	-1.91	26,000	26,000	24,900	22,790	585,703,000
23/08/2016	26,200	1.80 ▲	7.38	27,100	27,100	26,000	9,900	259,380,000
22/08/2016	28,100	0.70 ▲	2.55	27,500	28,700	27,500	57,710	1,621,651,000
19/08/2016	27,400	-0.40 ▼	-1.44	28,300	28,300	27,400	30,380	832,412,000
18/08/2016	27,800	-1.10 ▼	-3.81	28,500	28,800	27,600	72,930	2,027,454,000
17/08/2016	28,900	0.80 ▲	2.85	27,800	29,000	27,800	18,310	529,159,000
16/08/2016	28,100	0.10 ▲	0.36	28,000	28,400	27,600	15,130	425,153,000
15/08/2016	28,000	-0.60 ▼	-2.10	28,500	28,500	27,500	37,480	1,049,440,000
12/08/2016	28,600	-0.60 ▼	-2.05	29,300	29,300	28,500	28,820	824,252,000
11/08/2016	29,200	-0.20 ▼	-0.68	28,800	29,300	28,500	20,000	584,000,000
10/08/2016	29,400	0.40 ▲	1.38	29,000	29,400	29,000	440	12,936,000
09/08/2016	29,000	0.00 ■■	0.00	28,800	29,000	28,300	24,130	699,770,000
08/08/2016	29,000	0.20 ▲	0.69	28,800	29,000	28,400	5,580	161,820,000
05/08/2016	28,800	-0.10 ▼	-0.35	28,900	28,900	28,700	1,370	39,456,000
04/08/2016	28,900	-0.60 ▼	-2.03	29,500	29,500	28,900	7,770	224,553,000
03/08/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,000	10,270	302,965,000
02/08/2016	29,500	-0.50 ▼	-1.67	29,900	29,900	29,000	11,520	339,840,000
01/08/2016	30,000	0.00 ■■	0.00	30,000	30,000	29,500	15,710	471,300,000
29/07/2016	30,000	-1.40 ▼	-4.46	31,400	31,400	30,000	6,830	204,900,000
28/07/2016	31,400	0.90 ▲	2.95	31,400	31,400	30,500	13,520	424,528,000
27/07/2016	30,500	1.50 ▲	5.17	30,400	30,500	29,100	6,310	192,455,000
26/07/2016	29,000	-0.90 ▼	-3.01	30,800	30,800	28,500	105,380	3,056,020,000
25/07/2016	29,900	-2.20 ▼	-6.85	33,800	33,800	29,900	47,610	1,423,539,000
22/07/2016	32,100	0.00 ■■	0.00	32,100	33,800	30,800	4,320	138,672,000
21/07/2016	32,100	-2.30 ▼	-6.69	33,100	33,500	32,000	45,030	1,445,463,000
20/07/2016	34,400	-0.30 ▼	-0.86	34,200	34,900	33,100	16,180	556,592,000
19/07/2016	34,700	-0.80 ▼	-2.25	34,100	34,700	34,000	15,600	541,320,000
18/07/2016	35,500	0.00 ■■	0.00	36,200	36,200	34,000	20,510	728,105,000
15/07/2016	35,500	0.40 ▲	1.14	35,100	36,000	34,000	14,910	529,305,000
14/07/2016	35,100	-1.90 ▼	-5.14	35,500	37,000	35,100	50,760	1,781,676,000
13/07/2016	37,000	1.10 ▲	3.06	36,000	37,000	36,000	12,170	450,290,000
12/07/2016	35,900	-1.40 ▼	-3.75	35,600	38,000	35,600	51,150	1,836,285,000
11/07/2016	37,300	-0.80 ▼	-2.10	38,000	38,000	35,800	30,150	1,124,595,000
08/07/2016	38,100	-1.30 ▼	-3.30	39,900	39,900	36,700	84,740	3,228,594,000
07/07/2016	39,400	0.20 ▲	0.51	41,200	41,400	39,300	41,240	1,624,856,000
06/07/2016	39,200	2.20 ▲	5.95	36,500	39,200	36,500	56,650	2,220,680,000
05/07/2016	37,000	0.50 ▲	1.37	37,500	37,900	36,300	105,780	3,913,860,000
04/07/2016	36,500	2.30 ▲	6.73	36,000	36,500	35,000	70,680	2,579,820,000
01/07/2016	34,200	2.20 ▲	6.88	33,600	34,200	33,600	42,260	1,445,292,000
30/06/2016	32,000	2.00 ▲	6.67	32,100	32,100	31,500	54,550	1,745,600,000
29/06/2016	30,000	1.10 ▲	3.81	28,700	30,400	28,600	71,010	2,130,300,000
28/06/2016	28,900	-0.10 ▼	-0.34	28,200	29,000	28,100	2,220	64,158,000
27/06/2016	29,000	0.00 ■■	0.00	28,200	29,000	28,200	7,420	215,180,000
24/06/2016	29,000	-0.50 ▼	-1.69	28,700	29,000	28,300	63,410	1,838,890,000
23/06/2016	29,500	0.10 ▲	0.34	29,800	29,800	29,000	3,780	111,510,000
22/06/2016	29,400	0.80 ▲	2.80	28,900	29,500	28,000	4,040	118,776,000
21/06/2016	28,600	-1.30 ▼	-4.35	29,900	30,000	28,600	15,670	448,162,000
20/06/2016	29,900	0.30 ▲	1.01	29,600	30,000	29,000	13,810	412,919,000
17/06/2016	29,600	-0.30 ▼	-1.00	29,900	29,900	29,100	11,510	340,696,000
16/06/2016	29,900	0.00 ■■	0.00	29,900	30,000	29,900	6,290	188,071,000
15/06/2016	29,900	-0.10 ▼	-0.33	30,000	30,000	29,500	13,010	388,999,000
14/06/2016	30,000	0.00 ■■	0.00	29,400	30,000	29,200	29,020	870,600,000
13/06/2016	30,000	-0.30 ▼	-0.99	29,300	30,000	29,300	16,020	480,600,000
10/06/2016	30,300	-0.20 ▼	-0.66	30,500	30,500	29,900	15,660	474,498,000
09/06/2016	30,500	1.60 ▲	5.54	29,400	30,500	29,100	36,010	1,098,305,000
08/06/2016	28,900	-0.30 ▼	-1.03	29,200	29,300	28,900	35,870	1,036,643,000
07/06/2016	29,200	-0.30 ▼	-1.02	29,000	29,200	28,800	29,680	866,656,000
06/06/2016	29,500	1.00 ▲	3.51	28,500	29,500	28,400	43,670	1,288,265,000
03/06/2016	28,500	-0.80 ▼	-2.73	29,400	29,400	28,500	35,710	1,017,735,000
02/06/2016	29,300	0.80 ▲	2.81	28,500	29,500	28,200	62,760	1,838,868,000
01/06/2016	28,500	0.00 ■■	0.00	28,800	28,800	28,200	9,220	262,770,000
31/05/2016	28,500	-0.10 ▼	-0.35	28,600	28,600	28,200	10,490	298,965,000
30/05/2016	28,600	0.20 ▲	0.70	28,300	28,600	28,100	11,670	333,762,000
27/05/2016	28,400	-0.30 ▼	-1.05	28,500	28,600	28,300	1,900	53,960,000
26/05/2016	28,700	0.00 ■■	0.00	28,600	28,700	28,000	21,100	605,570,000
25/05/2016	28,700	0.10 ▲	0.35	28,800	28,800	28,300	8,620	247,394,000
24/05/2016	28,600	-0.20 ▼	-0.69	28,800	28,800	28,400	7,000	200,200,000
23/05/2016	28,800	-0.10 ▼	-0.35	29,300	29,300	28,100	34,060	980,928,000
20/05/2016	28,900	-0.10 ▼	-0.34	28,700	29,000	28,400	14,680	424,252,000
19/05/2016	29,000	-0.10 ▼	-0.34	29,100	29,100	28,600	850	24,650,000
18/05/2016	29,100	-0.10 ▼	-0.34	28,600	29,200	28,500	15,810	460,071,000
17/05/2016	29,200	-0.30 ▼	-1.02	28,600	29,500	28,500	13,940	407,048,000
16/05/2016	29,500	0.00 ■■	0.00	28,500	29,500	28,500	3,350	98,825,000
13/05/2016	29,500	-0.30 ▼	-1.01	29,600	29,600	28,500	19,750	582,625,000
12/05/2016	29,800	-0.30 ▼	-1.00	28,900	30,300	28,800	3,920	116,816,000
11/05/2016	30,100	-0.30 ▼	-0.99	30,400	30,400	29,000	8,740	263,074,000
10/05/2016	30,400	0.20 ▲	0.66	30,000	30,900	29,400	17,850	542,640,000
09/05/2016	30,200	0.90 ▲	3.07	29,400	30,700	29,300	37,730	1,139,446,000
06/05/2016	29,300	0.80 ▲	2.81	28,500	29,900	28,500	24,040	704,372,000
05/05/2016	28,500	0.00 ■■	0.00	28,500	28,600	28,000	18,960	540,360,000
04/05/2016	28,500	-0.10 ▼	-0.35	28,500	28,500	28,000	13,710	390,735,000
29/04/2016	28,600	-0.60 ▼	-2.05	28,700	29,000	28,200	10,960	313,456,000
28/04/2016	29,200	-0.30 ▼	-1.02	29,500	29,800	28,300	48,030	1,402,476,000
27/04/2016	29,500	0.00 ■■	0.00	29,600	29,600	28,500	13,040	384,680,000
26/04/2016	29,500	-0.10 ▼	-0.34	29,000	29,600	28,500	25,480	751,660,000
25/04/2016	29,600	-0.20 ▼	-0.67	29,800	29,900	28,600	35,790	1,059,384,000
22/04/2016	29,800	0.00 ■■	0.00	29,500	30,000	28,900	37,510	1,117,798,000
21/04/2016	29,800	0.10 ▲	0.34	29,700	30,000	29,300	5,660	168,668,000
20/04/2016	29,700	-0.30 ▼	-1.00	30,000	30,400	29,300	17,170	509,949,000
19/04/2016	30,000	-0.40 ▼	-1.32	30,400	30,400	29,900	15,380	461,400,000
15/04/2016	30,400	0.20 ▲	0.66	30,400	30,500	30,200	18,840	572,736,000
14/04/2016	30,200	0.20 ▲	0.67	30,000	30,400	30,000	13,670	412,834,000
13/04/2016	30,000	-0.40 ▼	-1.32	30,400	30,400	30,000	35,350	1,060,500,000
12/04/2016	30,400	-0.30 ▼	-0.98	30,000	30,400	29,900	34,680	1,054,272,000
11/04/2016	30,700	-0.20 ▼	-0.65	30,900	31,000	30,200	16,090	493,963,000
08/04/2016	30,900	-0.50 ▼	-1.59	30,800	31,200	30,700	14,710	454,539,000
07/04/2016	31,400	0.30 ▲	0.96	31,900	31,900	30,600	7,900	248,060,000
06/04/2016	31,100	-0.40 ▼	-1.27	30,500	31,200	30,200	16,930	526,523,000
05/04/2016	31,500	-0.40 ▼	-1.25	31,000	31,500	30,000	32,630	1,027,845,000
04/04/2016	31,900	0.30 ▲	0.95	32,600	32,600	31,200	13,000	414,700,000
01/04/2016	31,600	0.60 ▲	1.94	32,000	32,100	31,000	25,700	812,120,000
31/03/2016	31,000	2.00 ▲	6.90	29,600	31,000	29,000	119,350	3,699,850,000
30/03/2016	29,000	0.30 ▲	1.05	28,000	30,400	28,000	48,910	1,418,390,000
29/03/2016	28,700	0.00 ■■	0.00	28,700	28,700	28,700	1,570	45,059,000
28/03/2016	28,700	-0.30 ▼	-1.03	29,200	29,200	28,100	14,100	404,670,000
25/03/2016	29,000	-0.30 ▼	-1.02	28,700	29,100	28,100	45,470	1,318,630,000
24/03/2016	29,300	-0.20 ▼	-0.68	29,000	29,300	29,000	5,620	164,666,000
23/03/2016	29,500	0.00 ■■	0.00	29,500	29,500	29,200	6,500	191,750,000
22/03/2016	29,500	0.00 ■■	0.00	29,500	29,800	29,400	7,100	209,450,000
21/03/2016	29,500	0.00 ■■	0.00	29,500	30,000	29,500	4,950	146,025,000
18/03/2016	29,500	0.80 ▲	2.79	28,900	29,900	28,900	12,420	366,390,000
17/03/2016	28,700	-0.30 ▼	-1.03	29,000	29,000	28,700	9,860	282,982,000
16/03/2016	29,000	-0.40 ▼	-1.36	29,400	29,400	29,000	12,980	376,420,000
15/03/2016	29,400	-0.30 ▼	-1.01	29,700	29,900	29,400	7,790	229,026,000
14/03/2016	29,700	0.20 ▲	0.68	29,500	30,900	29,500	26,180	777,546,000
11/03/2016	29,500	-1.10 ▼	-3.59	30,600	30,600	29,400	45,460	1,341,070,000
10/03/2016	30,600	0.10 ▲	0.33	30,000	30,600	29,500	41,970	1,284,282,000
09/03/2016	30,500	0.00 ■■	0.00	31,600	31,800	30,000	28,530	870,165,000
08/03/2016	30,500	0.30 ▲	0.99	30,200	32,000	29,200	61,330	1,870,565,000
07/03/2016	30,200	-0.50 ▼	-1.63	30,900	30,900	29,500	19,560	590,712,000
04/03/2016	30,700	0.00 ■■	0.00	30,700	30,700	29,100	20,570	631,499,000
03/03/2016	30,700	0.50 ▲	1.66	31,500	31,500	30,000	1,590	48,813,000
02/03/2016	30,200	0.00 ■■	0.00	30,200	30,200	30,200	0	0
01/03/2016	30,200	0.00 ■■	0.00	30,200	30,200	29,400	10,260	309,852,000
29/02/2016	30,200	0.00 ■■	0.00	28,900	30,500	28,900	24,040	726,008,000
26/02/2016	30,200	1.60 ▲	5.59	28,600	30,200	28,600	16,440	496,488,000
25/02/2016	28,600	-1.60 ▼	-5.30	29,000	30,000	28,600	21,210	606,606,000
24/02/2016	30,200	0.00 ■■	0.00	29,000	30,300	28,700	24,830	749,866,000
23/02/2016	30,200	-1.00 ▼	-3.21	31,200	31,200	30,000	28,820	870,364,000
22/02/2016	31,200	1.20 ▲	4.00	31,300	31,300	29,900	30,370	947,544,000
19/02/2016	30,000	1.90 ▲	6.76	28,100	30,000	28,100	49,770	1,493,100,000
18/02/2016	28,100	0.50 ▲	1.81	27,200	28,100	27,200	25,620	719,922,000
17/02/2016	27,600	0.80 ▲	2.99	27,900	27,900	26,700	86,610	2,390,436,000
16/02/2016	26,800	-1.20 ▼	-4.29	27,900	27,900	26,700	6,000	160,800,000
15/02/2016	28,000	0.70 ▲	2.56	28,900	28,900	28,000	1,630	45,640,000
05/02/2016	27,300	0.70 ▲	2.63	27,500	27,500	26,400	58,110	1,586,403,000
04/02/2016	26,600	-0.40 ▼	-1.48	27,000	28,800	26,600	105,290	2,800,714,000
03/02/2016	27,000	0.20 ▲	0.75	28,000	28,000	27,000	220	5,940,000
02/02/2016	26,800	0.30 ▲	1.13	26,800	26,800	26,700	30	804,000
01/02/2016	26,500	1.30 ▲	5.16	26,900	26,900	25,000	7,620	201,930,000
29/01/2016	25,200	-0.80 ▼	-3.08	25,200	27,000	25,200	2,000	50,400,000
28/01/2016	26,000	-0.50 ▼	-1.89	26,400	26,400	26,000	12,810	333,060,000
27/01/2016	26,500	-0.40 ▼	-1.49	27,800	27,800	26,000	4,300	113,950,000
26/01/2016	26,900	0.30 ▲	1.13	26,600	27,000	26,600	3,940	105,986,000
25/01/2016	26,600	0.00 ■■	0.00	26,600	28,400	26,000	17,060	453,796,000
22/01/2016	26,600	-0.20 ▼	-0.75	26,800	27,000	26,000	5,490	146,034,000
21/01/2016	26,800	1.50 ▲	5.93	26,000	27,000	25,900	9,770	261,836,000
20/01/2016	29,200	0.70 ▲	2.46	29,600	29,600	28,000	11,440	334,048,000
19/01/2016	28,500	-1.20 ▼	-4.04	27,900	29,700	27,900	15,550	443,175,000
18/01/2016	29,700	0.00 ■■	0.00	28,500	30,700	27,800	15,350	455,895,000
15/01/2016	29,700	0.20 ▲	0.68	28,500	29,700	28,500	7,540	223,938,000
14/01/2016	29,500	0.50 ▲	1.72	28,500	29,500	28,500	17,400	513,300,000
13/01/2016	29,000	0.50 ▲	1.75	28,500	29,000	28,300	7,850	227,650,000
12/01/2016	28,500	1.00 ▲	3.64	28,000	28,500	28,000	7,040	200,640,000
11/01/2016	27,500	-1.50 ▼	-5.17	28,000	28,000	27,500	14,510	399,025,000
08/01/2016	29,000	-0.50 ▼	-1.69	29,000	29,000	28,000	8,780	254,620,000
07/01/2016	29,500	0.00 ■■	0.00	28,300	29,500	27,500	10,970	323,615,000
06/01/2016	29,500	-0.10 ▼	-0.34	29,000	29,500	29,000	4,310	127,145,000
05/01/2016	29,600	0.00 ■■	0.00	30,000	30,000	28,200	5,900	174,640,000
04/01/2016	29,600	0.60 ▲	2.07	28,500	29,600	27,800	20,490	606,504,000
31/12/2015	29,000	1.20 ▲	4.32	28,000	29,000	27,800	17,960	520,840,000
30/12/2015	27,800	-0.80 ▼	-2.80	28,100	28,500	27,800	7,850	218,230,000
29/12/2015	28,600	-0.10 ▼	-0.35	29,500	29,500	28,600	1,210	34,606,000
28/12/2015	28,700	0.00 ■■	0.00	28,000	28,700	28,000	10,760	308,812,000
25/12/2015	28,700	-1.00 ▼	-3.37	29,000	29,200	27,700	31,310	898,597,000
24/12/2015	29,700	0.00 ■■	0.00	29,000	29,700	28,500	8,040	238,788,000
23/12/2015	29,700	0.20 ▲	0.68	29,700	29,700	29,700	100	2,970,000
22/12/2015	29,500	-0.20 ▼	-0.67	29,000	29,500	28,200	3,070	90,565,000
21/12/2015	29,700	0.60 ▲	2.06	29,700	29,700	29,100	4,310	128,007,000
18/12/2015	29,100	-1.40 ▼	-4.59	29,900	29,900	29,100	23,630	687,633,000
17/12/2015	30,500	0.00 ■■	0.00	30,000	30,500	30,000	5,420	165,310,000
16/12/2015	30,500	1.20 ▲	4.10	29,300	30,500	29,300	660	20,130,000
15/12/2015	29,300	-2.10 ▼	-6.69	31,100	31,400	29,300	80,790	2,367,147,000
14/12/2015	31,400	0.00 ■■	0.00	31,000	31,400	31,000	2,760	86,664,000
11/12/2015	31,400	1.40 ▲	4.67	29,900	31,400	29,900	2,320	72,848,000
10/12/2015	30,000	-1.00 ▼	-3.23	30,500	30,500	30,000	8,200	246,000,000
09/12/2015	31,000	-0.90 ▼	-2.82	31,000	31,000	30,600	4,460	138,260,000
08/12/2015	31,900	0.40 ▲	1.27	30,000	31,900	30,000	7,920	252,648,000
07/12/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	550	17,325,000
04/12/2015	31,500	0.30 ▲	0.96	29,500	32,900	29,500	2,430	76,545,000
03/12/2015	31,200	0.50 ▲	1.63	30,700	31,200	30,700	290	9,048,000
02/12/2015	30,700	0.70 ▲	2.33	29,000	30,700	29,000	3,490	107,143,000
01/12/2015	30,000	0.00 ■■	0.00	30,000	30,100	29,100	17,670	530,100,000
30/11/2015	30,000	-1.50 ▼	-4.76	30,500	30,500	30,000	16,740	502,200,000
27/11/2015	31,500	-0.80 ▼	-2.48	33,000	33,000	31,100	7,460	234,990,000
26/11/2015	32,300	0.00 ■■	0.00	32,000	32,400	31,800	11,300	364,990,000
25/11/2015	32,300	1.30 ▲	4.19	31,000	32,300	30,500	17,490	564,927,000
24/11/2015	31,000	-0.70 ▼	-2.21	31,500	31,600	30,500	24,400	756,400,000
23/11/2015	31,700	-0.20 ▼	-0.63	31,900	32,000	30,900	9,540	302,418,000
20/11/2015	31,900	1.60 ▲	5.28	30,900	32,200	30,800	22,030	702,757,000
19/11/2015	30,300	0.60 ▲	2.02	30,000	31,000	29,500	25,500	772,650,000
18/11/2015	29,700	1.90 ▲	6.83	27,800	29,700	27,800	35,690	1,059,993,000
17/11/2015	27,800	-0.30 ▼	-1.07	28,100	28,100	27,800	1,390	38,642,000
16/11/2015	28,100	-0.30 ▼	-1.06	28,000	28,100	27,200	35,840	1,007,104,000
13/11/2015	28,400	1.00 ▲	3.65	27,200	28,400	26,900	11,920	338,528,000
12/11/2015	27,400	-0.30 ▼	-1.08	27,500	27,500	27,400	1,520	41,648,000
11/11/2015	27,700	1.20 ▲	4.53	26,400	27,700	26,000	2,570	71,189,000
10/11/2015	26,500	0.50 ▲	1.92	25,700	26,500	25,700	7,500	198,750,000
09/11/2015	26,000	-0.30 ▼	-1.14	26,300	26,300	26,000	3,770	98,020,000
06/11/2015	26,300	-0.30 ▼	-1.13	26,000	26,300	26,000	410	10,783,000
05/11/2015	26,600	-0.10 ▼	-0.37	26,700	26,700	25,700	250	6,650,000
04/11/2015	26,700	-0.20 ▼	-0.74	26,300	26,900	25,600	20,340	543,078,000
03/11/2015	26,900	-0.70 ▼	-2.54	27,000	27,000	26,400	31,820	855,958,000
02/11/2015	27,600	-0.10 ▼	-0.36	27,600	27,600	27,300	510	14,076,000
30/10/2015	27,700	0.00 ■■	0.00	27,500	27,700	27,200	1,700	47,090,000
29/10/2015	27,700	0.30 ▲	1.09	27,100	27,700	27,000	14,100	390,570,000
28/10/2015	27,400	0.00 ■■	0.00	27,000	27,800	26,900	10,430	285,782,000
27/10/2015	27,400	-0.30 ▼	-1.08	27,000	27,400	26,500	9,800	268,520,000
26/10/2015	27,700	-0.70 ▼	-2.46	28,300	28,300	27,200	9,660	267,582,000
23/10/2015	28,400	-0.60 ▼	-2.07	28,900	28,900	27,500	4,100	116,440,000
22/10/2015	29,000	0.60 ▲	2.11	27,300	29,000	27,300	8,800	255,200,000
21/10/2015	28,400	0.60 ▲	2.16	29,200	29,700	28,400	26,560	754,304,000
20/10/2015	27,800	1.80 ▲	6.92	26,100	27,800	26,100	72,440	2,013,832,000
19/10/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,150	55,900,000
16/10/2015	26,000	0.00 ■■	0.00	25,500	26,000	25,500	15,280	397,280,000
15/10/2015	26,000	0.00 ■■	0.00	25,000	26,000	25,000	9,740	253,240,000
14/10/2015	26,000	-0.70 ▼	-2.62	25,000	26,900	25,000	3,320	86,320,000
13/10/2015	26,700	0.00 ■■	0.00	26,700	26,700	26,700	230	6,141,000
12/10/2015	26,700	-0.20 ▼	-0.74	26,700	26,700	26,700	600	16,020,000
09/10/2015	26,900	0.00 ■■	0.00	26,900	26,900	26,900	120	3,228,000
08/10/2015	26,900	0.80 ▲	3.07	26,900	26,900	26,900	1,550	41,695,000
07/10/2015	26,100	-1.10 ▼	-4.04	26,600	26,600	26,100	3,500	91,350,000
06/10/2015	27,200	0.30 ▲	1.12	27,200	27,200	27,000	3,630	98,736,000
05/10/2015	26,900	0.00 ■■	0.00	26,500	26,900	26,000	680	18,292,000
02/10/2015	26,900	-0.10 ▼	-0.37	26,900	27,000	26,900	4,520	121,588,000
01/10/2015	27,000	-0.40 ▼	-1.46	27,000	27,000	27,000	6,040	163,080,000
30/09/2015	27,400	0.40 ▲	1.48	26,600	27,400	26,500	4,090	112,066,000
29/09/2015	27,000	0.50 ▲	1.89	27,000	27,000	27,000	1,150	31,050,000
28/09/2015	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	2,570	68,105,000
25/09/2015	27,000	-0.10 ▼	-0.37	27,100	27,100	26,800	7,300	197,100,000
24/09/2015	27,100	-0.10 ▼	-0.37	26,600	27,100	26,500	1,220	33,062,000
23/09/2015	27,200	0.00 ■■	0.00	27,200	27,200	27,200	1,520	41,344,000
22/09/2015	27,200	1.70 ▲	6.67	25,600	27,200	25,600	7,350	199,920,000
21/09/2015	25,500	-1.30 ▼	-4.85	26,100	26,500	25,500	7,890	201,195,000
18/09/2015	26,800	0.00 ■■	0.00	26,100	26,800	26,000	2,400	64,320,000
17/09/2015	26,800	-0.10 ▼	-0.37	26,000	26,800	26,000	9,690	259,692,000
16/09/2015	26,900	0.90 ▲	3.46	26,000	26,900	26,000	1,150	30,935,000
15/09/2015	26,000	-1.90 ▼	-6.81	26,000	27,400	26,000	3,300	85,800,000
14/09/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,900	1,500	41,850,000
11/09/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,900	960	26,784,000
10/09/2015	27,900	0.20 ▲	0.72	27,500	27,900	27,400	2,870	80,073,000
09/09/2015	27,700	0.00 ■■	0.00	27,700	27,700	27,600	3,160	87,532,000
08/09/2015	27,700	0.50 ▲	1.84	25,600	28,000	25,500	12,900	357,330,000
07/09/2015	27,200	-2.00 ▼	-6.85	27,500	28,500	27,200	14,910	405,552,000
04/09/2015	29,200	-0.10 ▼	-0.34	29,300	29,300	29,200	1,530	44,676,000
03/09/2015	29,300	1.00 ▲	3.53	29,200	29,400	28,300	5,120	150,016,000
01/09/2015	28,300	0.00 ■■	0.00	28,200	28,300	28,200	4,430	125,369,000
31/08/2015	28,300	0.00 ■■	0.00	28,000	28,300	27,400	22,440	635,052,000
28/08/2015	28,300	1.80 ▲	6.79	26,600	28,300	26,300	26,510	750,233,000
27/08/2015	26,500	-0.10 ▼	-0.38	25,500	26,500	25,500	2,100	55,650,000
26/08/2015	26,600	1.70 ▲	6.83	25,500	26,600	25,500	5,260	139,916,000
25/08/2015	24,900	-0.10 ▼	-0.40	24,500	24,900	24,400	4,500	112,050,000
24/08/2015	25,000	1.00 ▲	4.17	23,000	25,000	22,400	38,840	971,000,000
21/08/2015	24,000	-0.80 ▼	-3.23	23,500	24,000	23,300	17,290	414,960,000
20/08/2015	24,800	0.00 ■■	0.00	23,500	24,800	23,300	7,220	179,056,000
19/08/2015	24,800	-0.60 ▼	-2.36	24,800	24,800	24,800	2,500	62,000,000
18/08/2015	25,400	0.40 ▲	1.60	23,500	25,400	23,500	2,820	71,628,000
17/08/2015	25,000	1.20 ▲	5.04	23,800	25,000	23,800	18,790	469,750,000
14/08/2015	23,800	0.30 ▲	1.28	23,500	23,800	23,500	4,100	97,580,000
13/08/2015	23,500	-0.10 ▼	-0.42	22,200	23,500	22,200	2,520	59,220,000
12/08/2015	23,600	-0.20 ▼	-0.84	23,500	23,600	23,500	29,280	691,008,000
11/08/2015	23,800	0.10 ▲	0.42	23,700	23,800	23,500	16,410	390,558,000
10/08/2015	23,700	0.30 ▲	1.28	23,200	23,700	23,200	6,150	145,755,000
07/08/2015	23,400	-0.50 ▼	-2.09	22,700	23,800	22,300	31,040	726,336,000
06/08/2015	23,900	-0.50 ▼	-2.05	22,800	23,900	22,700	39,330	939,987,000
05/08/2015	24,400	-0.30 ▼	-1.21	23,100	24,600	23,000	26,170	638,548,000
04/08/2015	24,700	1.30 ▲	5.56	21,900	24,700	21,900	5,880	145,236,000
03/08/2015	23,400	-0.50 ▼	-2.09	23,000	23,400	22,300	80,980	1,894,932,000
31/07/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,000	2,070	49,473,000
30/07/2015	23,900	0.10 ▲	0.42	23,000	23,900	23,000	4,300	102,770,000
29/07/2015	23,800	0.20 ▲	0.85	23,000	23,800	22,400	17,670	420,546,000
28/07/2015	23,600	0.10 ▲	0.43	23,500	23,700	22,600	4,070	96,052,000
27/07/2015	23,500	0.30 ▲	1.29	23,200	23,500	23,200	5,960	140,060,000
24/07/2015	23,200	0.20 ▲	0.87	23,300	23,300	21,500	4,750	110,200,000
23/07/2015	23,000	0.20 ▲	0.88	23,000	23,000	23,000	1,600	36,800,000
22/07/2015	22,800	-0.20 ▼	-0.87	21,600	22,800	21,400	15,230	347,244,000
21/07/2015	23,000	-0.10 ▼	-0.43	22,000	23,000	21,500	8,450	194,350,000
20/07/2015	23,100	-0.60 ▼	-2.53	22,600	23,100	22,500	830	19,173,000
17/07/2015	23,700	0.70 ▲	3.04	21,700	23,700	21,700	120	2,844,000
16/07/2015	23,000	1.40 ▲	6.48	22,900	23,000	22,900	8,730	200,790,000
15/07/2015	23,800	0.30 ▲	1.28	23,100	23,800	23,000	7,480	178,024,000
14/07/2015	23,500	0.00 ■■	0.00	23,000	23,500	22,200	11,560	271,660,000
13/07/2015	23,500	-0.40 ▼	-1.67	23,000	23,500	23,000	4,300	101,050,000
10/07/2015	23,900	0.40 ▲	1.70	22,400	24,500	22,400	7,230	172,797,000
09/07/2015	23,500	1.50 ▲	6.82	22,300	23,500	21,900	25,170	591,495,000
08/07/2015	22,000	-0.30 ▼	-1.35	22,400	22,400	21,700	7,250	159,500,000
07/07/2015	22,300	1.40 ▲	6.70	20,900	22,300	20,900	10,890	242,847,000
06/07/2015	20,900	-0.50 ▼	-2.34	21,400	21,400	20,700	5,760	120,384,000
03/07/2015	21,400	0.00 ■■	0.00	21,300	21,400	20,600	4,160	89,024,000
02/07/2015	21,400	-0.10 ▼	-0.47	21,000	21,400	20,500	16,150	345,610,000
01/07/2015	21,500	0.00 ■■	0.00	22,000	22,000	21,500	6,010	129,215,000
30/06/2015	21,500	0.20 ▲	0.94	21,300	21,600	21,000	8,660	186,190,000
29/06/2015	21,300	0.00 ■■	0.00	21,300	21,300	21,300	500	10,650,000
26/06/2015	21,300	-1.50 ▼	-6.58	21,700	22,500	21,300	18,200	387,660,000
25/06/2015	22,800	-0.10 ▼	-0.44	21,700	22,800	21,600	9,080	207,024,000
24/06/2015	22,900	-0.10 ▼	-0.43	21,600	22,900	21,600	5,200	119,080,000
23/06/2015	23,000	1.00 ▲	4.55	21,000	23,000	20,700	27,420	630,660,000
22/06/2015	22,000	-1.00 ▼	-4.35	21,500	22,000	21,400	20,670	454,740,000
19/06/2015	23,000	-0.80 ▼	-3.36	22,200	23,600	22,200	11,290	259,670,000
18/06/2015	23,800	0.80 ▲	3.48	22,000	23,800	21,400	6,090	144,942,000
17/06/2015	23,000	-0.70 ▼	-2.95	22,200	23,500	22,100	15,050	346,150,000
16/06/2015	23,700	-0.80 ▼	-3.27	24,500	24,500	22,800	21,890	518,793,000
15/06/2015	24,500	0.00 ■■	0.00	24,400	24,500	23,500	6,380	156,310,000
12/06/2015	24,500	0.60 ▲	2.51	25,400	25,400	23,800	5,980	146,510,000
11/06/2015	23,900	1.50 ▲	6.70	23,900	23,900	23,700	97,500	2,330,250,000
10/06/2015	22,400	1.40 ▲	6.67	20,000	22,400	19,900	13,430	300,832,000
09/06/2015	21,000	0.00 ■■	0.00	20,000	21,000	20,000	1,220	25,620,000
08/06/2015	21,000	-0.40 ▼	-1.87	20,400	21,800	20,400	4,490	94,290,000
05/06/2015	21,400	0.00 ■■	0.00	21,400	21,400	21,400	3,230	69,122,000
04/06/2015	21,400	0.60 ▲	2.88	20,500	21,400	20,000	8,800	188,320,000
03/06/2015	20,800	0.00 ■■	0.00	20,800	20,800	19,600	2,520	52,416,000
02/06/2015	20,800	-0.10 ▼	-0.48	20,800	20,800	20,800	1,000	20,800,000
01/06/2015	20,900	0.10 ▲	0.48	20,800	20,900	20,800	930	19,437,000
29/05/2015	20,800	-0.10 ▼	-0.48	20,000	20,800	20,000	2,230	46,384,000
28/05/2015	20,900	-0.10 ▼	-0.48	20,900	21,000	19,800	6,660	139,194,000
27/05/2015	21,000	0.00 ■■	0.00	20,700	21,000	20,700	4,600	96,600,000
26/05/2015	21,000	0.00 ■■	0.00	19,800	21,000	19,800	2,510	52,710,000
25/05/2015	21,000	0.00 ■■	0.00	21,400	21,400	21,000	5,500	115,500,000
22/05/2015	21,000	1.00 ▲	5.00	20,200	21,400	20,200	17,390	365,190,000
21/05/2015	20,000	-0.70 ▼	-3.38	19,400	21,000	19,400	3,710	74,200,000
20/05/2015	20,700	0.00 ■■	0.00	20,700	20,700	20,700	1,000	20,700,000
19/05/2015	20,700	0.00 ■■	0.00	19,300	20,700	19,300	2,710	56,097,000
18/05/2015	20,700	-0.20 ▼	-0.96	19,500	20,700	19,500	4,580	94,806,000
15/05/2015	20,900	-0.50 ▼	-2.34	20,100	20,900	20,000	2,290	47,861,000
14/05/2015	21,400	-0.40 ▼	-1.83	20,300	21,400	20,300	2,790	59,706,000
13/05/2015	21,800	0.00 ■■	0.00	20,300	21,800	20,300	5,500	119,900,000
12/05/2015	21,800	0.30 ▲	1.40	20,000	21,800	20,000	3,070	66,926,000
11/05/2015	21,500	0.50 ▲	2.38	19,700	21,500	19,600	15,690	337,335,000
08/05/2015	21,000	-0.40 ▼	-1.87	20,500	21,000	20,000	10,760	225,960,000
07/05/2015	21,400	-1.60 ▼	-6.96	21,400	21,400	21,400	780	16,692,000
06/05/2015	23,000	1.00 ▲	4.55	20,500	23,000	20,500	17,830	410,090,000
05/05/2015	22,000	0.30 ▲	1.38	22,000	22,000	22,000	40	880,000
04/05/2015	21,700	0.00 ■■	0.00	20,300	21,700	20,300	10,090	218,953,000
27/04/2015	21,700	1.20 ▲	5.85	19,200	21,700	19,100	2,790	60,543,000
24/04/2015	20,500	1.30 ▲	6.77	18,100	20,500	18,100	8,510	174,455,000
23/04/2015	19,200	0.00 ■■	0.00	17,900	19,200	17,900	1,270	24,384,000
22/04/2015	19,200	0.20 ▲	1.05	18,500	19,200	17,800	18,990	364,608,000
21/04/2015	19,000	-0.10 ▼	-0.52	17,900	19,000	17,900	30	570,000
20/04/2015	19,100	0.10 ▲	0.53	17,800	19,100	17,800	20	382,000
17/04/2015	19,000	-0.10 ▼	-0.52	18,000	19,000	18,000	920	17,480,000
16/04/2015	19,100	-0.10 ▼	-0.52	18,100	19,100	18,100	520	9,932,000
15/04/2015	19,200	0.00 ■■	0.00	17,900	19,200	17,900	9,900	190,080,000
14/04/2015	19,200	0.70 ▲	3.78	17,700	19,200	17,400	13,600	261,120,000
13/04/2015	18,500	-0.50 ▼	-2.63	19,000	19,000	18,000	430	7,955,000
10/04/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	1,060	20,140,000
09/04/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	20	380,000
08/04/2015	19,000	0.20 ▲	1.06	19,200	19,200	18,000	2,550	48,450,000
07/04/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
06/04/2015	18,800	0.00 ■■	0.00	17,600	18,800	17,500	210	3,948,000
03/04/2015	18,800	0.20 ▲	1.08	18,900	18,900	18,600	930	17,484,000
02/04/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
01/04/2015	18,600	-0.10 ▼	-0.53	17,600	18,600	17,600	320	5,952,000
31/03/2015	18,700	0.20 ▲	1.08	17,300	18,700	17,300	7,410	138,567,000
30/03/2015	18,500	0.00 ■■	0.00	18,300	18,800	17,300	1,130	20,905,000
27/03/2015	18,500	0.00 ■■	0.00	19,000	19,000	17,400	2,020	37,370,000
26/03/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
25/03/2015	18,500	-0.10 ▼	-0.54	17,300	18,600	17,300	3,770	69,745,000
24/03/2015	18,600	1.20 ▲	6.90	16,200	18,600	16,200	7,630	141,918,000
23/03/2015	17,400	-0.10 ▼	-0.57	16,500	17,400	16,500	570	9,918,000
20/03/2015	17,500	0.30 ▲	1.74	17,800	17,800	16,000	80	1,400,000
19/03/2015	17,200	-1.20 ▼	-6.52	18,000	18,000	17,200	5,130	88,236,000
18/03/2015	18,400	0.50 ▲	2.79	18,400	18,400	18,000	100	1,840,000
17/03/2015	17,900	0.20 ▲	1.13	17,500	17,900	17,500	600	10,740,000
16/03/2015	17,700	-0.30 ▼	-1.67	18,000	18,000	16,800	30	531,000
13/03/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
12/03/2015	18,000	-0.20 ▼	-1.10	17,000	18,100	17,000	2,180	39,240,000
11/03/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
10/03/2015	18,200	0.50 ▲	2.82	18,200	18,200	18,200	1,030	18,746,000
09/03/2015	17,700	-1.30 ▼	-6.84	17,700	17,700	17,700	110	1,947,000
06/03/2015	19,000	0.50 ▲	2.70	19,000	19,000	18,400	6,960	132,240,000
05/03/2015	18,500	0.50 ▲	2.78	16,800	18,500	16,800	8,160	150,960,000
04/03/2015	18,000	0.80 ▲	4.65	17,500	18,000	17,500	210	3,780,000
03/03/2015	17,200	-1.20 ▼	-6.52	17,200	17,200	17,200	1,500	25,800,000
02/03/2015	18,400	0.70 ▲	3.95	18,400	18,400	18,400	1,310	24,104,000
27/02/2015	17,700	-0.10 ▼	-0.56	16,600	17,700	16,600	1,180	20,886,000
26/02/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	2,100	37,380,000
25/02/2015	17,800	-0.20 ▼	-1.11	16,800	17,800	16,800	1,110	19,758,000
24/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,120	20,160,000
13/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,050	18,900,000
12/02/2015	18,000	-0.40 ▼	-2.17	18,000	18,200	18,000	2,200	39,600,000
11/02/2015	18,400	0.40 ▲	2.22	18,400	18,400	18,400	10	184,000
10/02/2015	18,000	0.60 ▲	3.45	18,000	18,000	18,000	1,280	23,040,000
09/02/2015	17,400	0.60 ▲	3.57	17,100	17,500	17,100	1,410	24,534,000
06/02/2015	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	1,040	17,472,000
05/02/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,100	19,800,000
04/02/2015	18,000	-0.70 ▼	-3.74	18,900	18,900	17,400	3,150	56,700,000
03/02/2015	18,700	0.40 ▲	2.19	18,700	18,700	18,700	1,240	23,188,000
02/02/2015	18,300	-0.20 ▼	-1.08	18,300	18,300	18,300	1,210	22,143,000
30/01/2015	18,500	0.50 ▲	2.78	17,500	18,500	17,500	4,000	74,000,000
29/01/2015	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	2,230	40,140,000
28/01/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	280	5,180,000
27/01/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	190	3,515,000
26/01/2015	18,500	0.00 ■■	0.00	18,500	18,500	18,500	130	2,405,000
23/01/2015	18,500	0.70 ▲	3.93	18,500	18,500	18,400	18,200	336,700,000
22/01/2015	17,800	0.10 ▲	0.56	16,800	17,800	16,800	6,300	112,140,000
21/01/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	230	4,071,000
20/01/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	430	7,611,000
19/01/2015	17,700	-0.10 ▼	-0.56	16,600	17,700	16,600	4,280	75,756,000
16/01/2015	17,800	-0.20 ▼	-1.11	17,800	17,800	17,800	2,100	37,380,000
15/01/2015	18,000	0.80 ▲	4.65	17,400	18,000	17,400	2,190	39,420,000
14/01/2015	17,200	-0.10 ▼	-0.58	16,200	17,200	16,200	370	6,364,000
13/01/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	530	9,169,000
12/01/2015	17,300	0.10 ▲	0.58	16,300	17,300	16,300	6,070	105,011,000
09/01/2015	17,200	0.20 ▲	1.18	16,000	17,200	16,000	3,500	60,200,000
08/01/2015	17,000	0.10 ▲	0.59	17,000	17,000	17,000	3,970	67,490,000
07/01/2015	16,900	0.40 ▲	2.42	17,300	17,300	16,500	3,040	51,376,000
06/01/2015	16,500	-1.20 ▼	-6.78	17,700	17,900	16,500	30	495,000
05/01/2015	17,700	0.40 ▲	2.31	17,300	17,700	16,100	450	7,965,000
31/12/2014	17,300	0.90 ▲	5.49	15,400	17,400	15,400	2,790	48,267,000
30/12/2014	16,400	0.00 ■■	0.00	15,300	16,400	15,300	7,550	123,820,000
29/12/2014	16,400	0.50 ▲	3.14	15,000	16,800	14,800	1,570	25,748,000
26/12/2014	15,900	0.40 ▲	2.58	14,500	16,000	14,500	3,060	48,654,000
25/12/2014	15,500	0.80 ▲	5.44	15,000	15,700	15,000	6,140	95,170,000
24/12/2014	14,700	0.70 ▲	5.00	14,000	14,900	13,200	10,190	149,793,000
23/12/2014	14,000	0.00 ■■	0.00	14,500	14,900	14,000	10,020	140,280,000
22/12/2014	14,000	-0.60 ▼	-4.11	15,600	15,600	14,000	21,650	303,100,000
19/12/2014	14,600	-1.00 ▼	-6.41	16,600	16,600	14,600	18,360	268,056,000
18/12/2014	15,600	-1.10 ▼	-6.59	17,000	17,000	15,600	18,570	289,692,000
17/12/2014	16,700	-1.20 ▼	-6.70	16,700	16,700	16,700	760	12,692,000
16/12/2014	17,900	-0.20 ▼	-1.10	17,900	17,900	17,900	1,000	17,900,000
15/12/2014	18,100	0.10 ▲	0.56	18,100	18,100	18,100	10	181,000
12/12/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
11/12/2014	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	4,000	72,000,000
10/12/2014	18,300	0.00 ■■	0.00	18,500	18,500	17,100	150	2,745,000
09/12/2014	18,300	0.30 ▲	1.67	18,300	18,300	18,300	100	1,830,000
08/12/2014	18,000	-0.40 ▼	-2.17	17,500	19,500	17,400	39,120	704,160,000
05/12/2014	18,400	-0.10 ▼	-0.54	18,500	18,500	18,000	29,670	545,928,000
04/12/2014	18,500	0.60 ▲	3.35	17,800	18,500	16,900	17,900	331,150,000
03/12/2014	17,900	-0.10 ▼	-0.56	17,900	17,900	17,900	5,360	95,944,000
02/12/2014	18,000	-0.20 ▼	-1.10	18,200	18,200	18,000	310	5,580,000
01/12/2014	18,200	0.20 ▲	1.11	18,000	18,200	17,900	6,870	125,034,000
28/11/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,500	27,000,000
27/11/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	2,300	41,400,000
26/11/2014	18,000	-0.10 ▼	-0.55	18,300	18,300	18,000	1,320	23,760,000
25/11/2014	18,100	-0.10 ▼	-0.55	18,200	18,200	18,100	5,010	90,681,000
24/11/2014	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	1,830	33,306,000
21/11/2014	18,500	-0.10 ▼	-0.54	18,700	19,000	18,500	6,160	113,960,000
20/11/2014	18,600	-0.10 ▼	-0.53	18,700	19,500	17,400	6,250	116,250,000
19/11/2014	18,700	0.00 ■■	0.00	18,700	18,700	17,500	19,510	364,837,000
18/11/2014	18,700	0.90 ▲	5.06	18,000	18,900	17,900	59,530	1,113,211,000
17/11/2014	17,800	0.30 ▲	1.71	17,500	17,800	17,500	15,520	276,256,000
14/11/2014	17,500	-0.70 ▼	-3.85	17,000	17,900	17,000	1,620	28,350,000
13/11/2014	18,200	0.30 ▲	1.68	17,400	18,200	16,700	31,150	566,930,000
12/11/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	1,540	27,566,000
11/11/2014	17,900	-0.10 ▼	-0.56	18,400	18,400	16,800	2,750	49,225,000
10/11/2014	18,000	-0.10 ▼	-0.55	18,500	18,500	16,900	3,040	54,720,000
07/11/2014	18,100	0.70 ▲	4.02	17,700	18,100	16,200	21,870	395,847,000
06/11/2014	17,400	-1.30 ▼	-6.95	19,000	19,000	17,400	2,220	38,628,000
05/11/2014	18,700	0.90 ▲	5.06	18,700	18,700	18,700	10	187,000
04/11/2014	17,800	1.00 ▲	5.95	16,100	17,800	16,000	20,510	365,078,000
03/11/2014	16,800	-0.90 ▼	-5.08	18,800	18,900	16,800	1,390	23,352,000
31/10/2014	17,700	-0.10 ▼	-0.56	16,600	17,700	16,600	10,640	188,328,000
30/10/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
29/10/2014	17,800	0.90 ▲	5.33	17,800	17,800	17,800	10	178,000
28/10/2014	16,900	0.30 ▲	1.81	17,600	17,600	15,900	13,610	230,009,000
27/10/2014	16,600	-1.20 ▼	-6.74	17,500	17,500	16,600	550	9,130,000
24/10/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	140	2,492,000
23/10/2014	17,800	0.00 ■■	0.00	17,800	17,800	16,600	2,190	38,982,000
22/10/2014	17,800	0.00 ■■	0.00	17,800	17,800	16,600	6,680	118,904,000
21/10/2014	17,800	-0.20 ▼	-1.11	16,800	17,800	16,800	2,030	36,134,000
20/10/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
17/10/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
16/10/2014	18,000	-0.20 ▼	-1.10	17,000	18,200	17,000	9,230	166,140,000
15/10/2014	18,200	0.10 ▲	0.55	18,200	18,200	18,100	4,110	74,802,000
14/10/2014	18,100	0.00 ■■	0.00	18,400	18,400	17,700	2,630	47,603,000
13/10/2014	18,100	0.10 ▲	0.56	18,500	18,500	16,800	1,320	23,892,000
10/10/2014	18,000	0.00 ■■	0.00	16,900	18,000	16,900	770	13,860,000
09/10/2014	18,000	0.30 ▲	1.69	18,000	18,000	18,000	1,110	19,980,000
08/10/2014	17,700	0.00 ■■	0.00	17,800	17,800	16,500	7,060	124,962,000
07/10/2014	17,700	-0.10 ▼	-0.56	17,300	17,800	17,200	1,880	33,276,000
06/10/2014	17,800	0.00 ■■	0.00	17,900	17,900	17,300	15,390	273,942,000
03/10/2014	17,800	-0.40 ▼	-2.20	18,000	18,000	17,700	2,590	46,102,000
02/10/2014	18,200	-0.10 ▼	-0.55	17,600	18,300	17,500	2,340	42,588,000
01/10/2014	18,300	0.00 ■■	0.00	17,600	18,300	17,500	7,920	144,936,000
30/09/2014	18,300	0.80 ▲	4.57	18,600	18,600	16,700	8,340	152,622,000
29/09/2014	17,500	-1.20 ▼	-6.42	17,500	17,500	17,500	4,000	70,000,000
26/09/2014	18,700	0.00 ■■	0.00	18,900	18,900	17,400	38,360	717,332,000
25/09/2014	18,700	-0.20 ▼	-1.06	19,500	19,500	17,600	30,840	576,708,000
24/09/2014	18,900	-0.10 ▼	-0.53	17,700	19,500	17,700	28,880	545,832,000
23/09/2014	19,000	0.30 ▲	1.60	19,000	19,600	18,700	19,960	379,240,000
22/09/2014	18,700	1.20 ▲	6.86	17,200	18,700	17,200	91,510	1,711,237,000
19/09/2014	17,500	-1.20 ▼	-6.42	18,700	18,700	17,400	23,220	406,350,000
18/09/2014	18,700	1.20 ▲	6.86	18,700	18,700	18,500	54,310	1,015,597,000
17/09/2014	17,500	1.10 ▲	6.71	17,400	17,500	17,400	65,370	1,143,975,000
16/09/2014	16,400	0.90 ▲	5.81	15,600	16,400	14,500	57,930	950,052,000
15/09/2014	15,500	0.80 ▲	5.44	14,900	15,500	14,700	33,620	521,110,000
12/09/2014	14,700	0.10 ▲	0.68	14,100	14,700	14,100	8,390	123,333,000
11/09/2014	14,600	0.00 ■■	0.00	14,400	14,600	14,300	470	6,862,000
10/09/2014	14,600	0.00 ■■	0.00	14,500	14,600	14,400	18,920	276,232,000
09/09/2014	14,600	0.00 ■■	0.00	14,000	14,600	14,000	5,600	81,760,000
08/09/2014	14,600	0.00 ■■	0.00	14,300	14,600	14,300	7,750	113,150,000
05/09/2014	14,600	0.30 ▲	2.10	14,300	14,600	14,200	50,200	732,920,000
04/09/2014	14,300	-0.30 ▼	-2.05	14,300	14,300	13,800	8,410	120,263,000
03/09/2014	14,600	0.00 ■■	0.00	14,700	14,700	14,500	270	3,942,000
29/08/2014	14,600	-0.10 ▼	-0.68	14,200	14,600	14,200	2,450	35,770,000
28/08/2014	14,700	-0.10 ▼	-0.68	13,800	14,800	13,800	25,910	380,877,000
27/08/2014	14,800	0.80 ▲	5.71	14,400	14,800	13,900	38,000	562,400,000
26/08/2014	14,000	0.60 ▲	4.48	13,400	14,200	13,400	30,710	429,940,000
25/08/2014	13,400	0.00 ■■	0.00	13,400	14,000	13,400	3,290	44,086,000
22/08/2014	13,400	0.00 ■■	0.00	13,200	13,400	13,200	70	938,000
21/08/2014	13,400	0.50 ▲	3.88	12,900	13,400	12,900	7,500	100,500,000
20/08/2014	12,900	0.80 ▲	6.61	12,100	12,900	12,100	20,570	265,353,000
19/08/2014	12,100	-0.40 ▼	-3.20	12,500	13,000	12,100	1,190	14,399,000
18/08/2014	12,500	0.50 ▲	4.17	12,100	12,500	12,100	3,630	45,375,000
15/08/2014	12,000	-0.30 ▼	-2.44	12,300	12,500	12,000	3,050	36,600,000
14/08/2014	12,300	-0.90 ▼	-6.82	12,500	12,500	12,300	5,680	69,864,000
13/08/2014	13,200	-0.20 ▼	-1.49	12,600	13,200	12,600	210	2,772,000
12/08/2014	13,400	0.60 ▲	4.69	12,300	13,500	12,000	28,400	380,560,000
11/08/2014	12,800	0.80 ▲	6.67	12,000	12,800	11,500	2,100	26,880,000
08/08/2014	12,000	-0.90 ▼	-6.98	12,900	12,900	12,000	8,300	99,600,000
07/08/2014	12,900	-0.50 ▼	-3.73	13,400	13,400	12,900	810	10,449,000
06/08/2014	13,400	-0.10 ▼	-0.74	12,700	13,400	12,700	540	7,236,000
05/08/2014	13,500	0.00 ■■	0.00	12,700	13,500	12,700	20	270,000
04/08/2014	13,500	0.30 ▲	2.27	13,000	13,500	13,000	30	405,000
01/08/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	20	264,000
31/07/2014	13,200	0.10 ▲	0.76	13,100	13,200	12,200	700	9,240,000
30/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
29/07/2014	13,100	0.00 ■■	0.00	13,000	13,100	13,000	30	393,000
28/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
25/07/2014	13,100	0.60 ▲	4.80	12,900	13,200	12,900	160	2,096,000
24/07/2014	12,500	-0.90 ▼	-6.72	12,600	13,100	12,500	8,940	111,750,000
23/07/2014	13,400	-0.30 ▼	-2.19	12,900	13,400	12,800	2,140	28,676,000
22/07/2014	13,700	-0.10 ▼	-0.72	12,900	13,700	12,900	3,040	41,648,000
21/07/2014	13,800	0.00 ■■	0.00	13,700	13,900	12,900	8,160	112,608,000
18/07/2014	13,800	-0.20 ▼	-1.43	13,100	14,400	13,100	8,920	123,096,000
17/07/2014	14,000	-0.70 ▼	-4.76	15,400	15,400	14,000	2,560	35,840,000
16/07/2014	14,700	0.40 ▲	2.80	14,600	14,700	14,100	630	9,261,000
15/07/2014	14,300	-1.00 ▼	-6.54	14,500	14,900	14,300	1,880	26,884,000
14/07/2014	15,300	0.30 ▲	2.00	14,000	15,300	14,000	2,970	45,441,000
11/07/2014	15,000	0.10 ▲	0.67	14,000	15,400	14,000	1,050	15,750,000
10/07/2014	14,900	0.10 ▲	0.68	14,600	14,900	13,800	1,870	27,863,000
09/07/2014	14,800	-0.50 ▼	-3.27	14,600	14,800	14,300	2,630	38,924,000
08/07/2014	15,300	0.00 ■■	0.00	14,400	15,300	14,400	20	306,000
07/07/2014	15,300	0.00 ■■	0.00	15,500	16,200	14,600	240	3,672,000
04/07/2014	15,300	0.00 ■■	0.00	14,500	15,300	14,500	20	306,000
03/07/2014	15,300	-0.10 ▼	-0.65	14,400	15,300	14,400	70	1,071,000
02/07/2014	15,400	-0.10 ▼	-0.65	14,600	15,400	14,600	690	10,626,000
01/07/2014	15,500	-0.10 ▼	-0.64	14,600	15,500	14,600	20	310,000
30/06/2014	15,600	0.40 ▲	2.63	15,200	16,000	14,400	2,380	37,128,000
27/06/2014	15,200	0.00 ■■	0.00	14,200	15,200	14,200	200	3,040,000
26/06/2014	15,200	0.60 ▲	4.11	15,500	15,500	14,500	60	912,000
25/06/2014	14,600	-0.90 ▼	-5.81	14,600	15,400	14,600	30	438,000
24/06/2014	15,500	0.20 ▲	1.31	15,700	15,700	14,500	30	465,000
23/06/2014	15,300	0.60 ▲	4.08	15,200	15,300	15,200	20	306,000
20/06/2014	14,700	0.80 ▲	5.76	14,700	14,700	14,700	70	1,029,000
19/06/2014	13,900	-0.60 ▼	-4.14	14,800	15,100	13,900	240	3,336,000
18/06/2014	14,500	-0.90 ▼	-5.84	14,500	14,500	14,500	30	435,000
17/06/2014	15,400	0.00 ■■	0.00	14,600	15,400	14,500	450	6,930,000
16/06/2014	15,400	-0.10 ▼	-0.65	14,500	15,400	14,500	400	6,160,000
13/06/2014	15,500	-0.30 ▼	-1.90	16,000	16,000	15,100	2,050	31,775,000
12/06/2014	15,800	0.80 ▲	5.33	15,500	15,800	15,500	20	316,000
11/06/2014	15,000	0.80 ▲	5.63	15,000	15,000	15,000	20	300,000
10/06/2014	15,000	-0.50 ▼	-3.23	15,600	16,500	15,000	530	7,950,000
09/06/2014	15,500	0.50 ▲	3.33	15,000	16,000	15,000	190	2,945,000
06/06/2014	15,000	0.00 ■■	0.00	14,800	15,000	14,800	410	6,150,000
05/06/2014	15,000	-0.20 ▼	-1.32	14,400	15,000	14,400	20	300,000
04/06/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
03/06/2014	15,200	0.00 ■■	0.00	14,500	15,200	14,200	590	8,968,000
02/06/2014	15,200	-0.10 ▼	-0.65	15,200	15,200	15,200	200	3,040,000
30/05/2014	15,300	-0.10 ▼	-0.65	14,400	15,300	14,400	220	3,366,000
29/05/2014	15,400	-0.40 ▼	-2.53	14,700	15,400	14,700	20	308,000
28/05/2014	15,800	0.60 ▲	3.95	15,800	15,800	15,800	10	158,000
27/05/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
26/05/2014	15,200	0.00 ■■	0.00	15,200	15,200	15,200	2,000	30,400,000
23/05/2014	15,200	-0.10 ▼	-0.65	14,400	15,200	14,400	50	760,000
22/05/2014	15,300	-0.10 ▼	-0.65	14,500	15,400	14,500	830	12,699,000
21/05/2014	15,400	-0.40 ▼	-2.53	14,800	15,400	14,700	3,430	52,822,000
20/05/2014	15,800	0.10 ▲	0.64	15,900	16,400	14,700	1,820	28,756,000
19/05/2014	15,700	-0.10 ▼	-0.63	14,700	15,800	14,700	1,640	25,748,000
16/05/2014	15,800	0.10 ▲	0.64	14,700	16,500	14,700	3,600	56,880,000
15/05/2014	15,700	1.00 ▲	6.80	14,800	15,700	14,800	60	942,000
14/05/2014	14,700	-0.50 ▼	-3.29	14,500	14,900	14,200	2,470	36,309,000
13/05/2014	15,200	0.90 ▲	6.29	14,300	15,200	14,300	900	13,680,000
12/05/2014	14,300	-0.40 ▼	-2.72	13,800	14,300	13,700	3,220	46,046,000
09/05/2014	14,700	0.70 ▲	5.00	14,500	14,900	14,000	620	9,114,000
08/05/2014	14,000	0.40 ▲	2.94	12,800	14,000	12,700	280	3,920,000
07/05/2014	13,600	0.20 ▲	1.49	13,400	13,600	13,300	310	4,216,000
06/05/2014	13,400	-1.00 ▼	-6.94	13,500	14,200	13,400	310	4,154,000
05/05/2014	14,400	-0.10 ▼	-0.69	14,500	14,900	14,400	120	1,728,000
29/04/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/04/2014	14,500	0.40 ▲	2.84	14,200	14,500	14,200	100	1,450,000
25/04/2014	14,100	0.00 ■■	0.00	14,100	14,100	14,100	20	282,000
24/04/2014	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
23/04/2014	14,100	0.10 ▲	0.71	14,600	14,600	13,800	2,240	31,584,000
22/04/2014	14,000	0.20 ▲	1.45	13,800	14,000	12,900	330	4,620,000
21/04/2014	13,800	0.80 ▲	6.15	13,000	13,800	13,000	780	10,764,000
18/04/2014	13,000	-0.80 ▼	-5.80	13,000	13,800	13,000	620	8,060,000
17/04/2014	13,800	-0.70 ▼	-4.83	14,000	14,000	13,500	1,820	25,116,000
16/04/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
15/04/2014	14,500	-0.30 ▼	-2.03	13,900	14,800	13,900	3,110	45,095,000
14/04/2014	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	10	148,000
11/04/2014	15,500	0.10 ▲	0.65	15,500	15,500	15,500	10	155,000
10/04/2014	15,400	0.40 ▲	2.67	15,400	15,400	15,400	300	4,620,000
08/04/2014	15,000	0.00 ■■	0.00	15,000	15,000	15,000	700	10,500,000
07/04/2014	15,000	-0.50 ▼	-3.23	15,500	15,500	15,000	3,830	57,450,000
04/04/2014	15,500	0.80 ▲	5.44	15,500	15,500	15,500	20	310,000
03/04/2014	14,700	-0.50 ▼	-3.29	14,500	14,900	14,300	1,670	24,549,000
02/04/2014	15,200	-0.50 ▼	-3.18	14,800	15,400	14,700	860	13,072,000
01/04/2014	15,700	1.00 ▲	6.80	15,700	15,700	15,700	20	314,000
31/03/2014	14,700	-0.80 ▼	-5.16	16,400	16,400	14,700	3,250	47,775,000
28/03/2014	15,500	0.20 ▲	1.31	15,000	15,800	14,500	2,660	41,230,000
27/03/2014	15,300	-0.90 ▼	-5.56	15,200	16,000	15,100	2,560	39,168,000
26/03/2014	16,200	0.40 ▲	2.53	15,800	16,200	15,800	2,300	37,260,000
25/03/2014	15,800	0.80 ▲	5.33	15,800	15,800	14,000	15,250	240,950,000
24/03/2014	15,000	-1.00 ▼	-6.25	16,400	16,400	15,000	5,770	86,550,000
21/03/2014	16,000	-0.20 ▼	-1.23	15,200	16,200	15,200	2,030	32,480,000
20/03/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	400	6,480,000
19/03/2014	16,200	0.20 ▲	1.25	16,500	16,500	16,200	1,330	21,546,000
18/03/2014	16,000	-0.40 ▼	-2.44	16,200	16,200	16,000	1,660	26,560,000
17/03/2014	16,400	0.10 ▲	0.61	16,400	16,400	16,400	10	164,000
14/03/2014	16,300	0.60 ▲	3.82	15,700	16,400	15,700	990	16,137,000
13/03/2014	15,700	-0.80 ▼	-4.85	15,600	16,600	15,600	14,090	221,213,000
12/03/2014	16,500	-0.20 ▼	-1.20	15,700	16,600	15,600	9,730	160,545,000
11/03/2014	16,700	0.70 ▲	4.38	17,000	17,000	15,000	1,760	29,392,000
10/03/2014	16,000	-1.10 ▼	-6.43	16,300	16,900	16,000	540	8,640,000
07/03/2014	17,100	0.60 ▲	3.64	17,000	17,200	16,300	1,190	20,349,000
06/03/2014	16,500	0.80 ▲	5.10	15,000	16,500	15,000	990	16,335,000
05/03/2014	15,700	-1.00 ▼	-5.99	16,000	16,400	15,600	7,420	116,494,000
04/03/2014	16,700	-1.20 ▼	-6.70	18,000	18,000	16,700	2,070	34,569,000
03/03/2014	17,900	-0.10 ▼	-0.56	17,000	17,900	17,000	520	9,308,000
28/02/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
27/02/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
26/02/2014	18,000	-0.40 ▼	-2.17	17,200	18,000	17,200	940	16,920,000
25/02/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
24/02/2014	18,400	1.00 ▲	5.75	16,800	18,400	16,800	1,910	35,144,000
21/02/2014	17,400	1.00 ▲	6.10	15,600	17,400	15,400	1,550	26,970,000
20/02/2014	16,400	-1.10 ▼	-6.29	17,000	18,000	16,400	510	8,364,000
19/02/2014	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	460	8,050,000
18/02/2014	17,800	0.40 ▲	2.30	17,400	18,000	16,200	430	7,654,000
17/02/2014	17,400	0.70 ▲	4.19	17,400	17,400	17,400	20	348,000
14/02/2014	16,700	-1.20 ▼	-6.70	16,700	17,900	16,700	70	1,169,000
13/02/2014	17,900	-0.10 ▼	-0.56	18,000	18,000	16,900	650	11,635,000
12/02/2014	18,000	0.20 ▲	1.12	16,600	18,000	16,600	350	6,300,000
11/02/2014	17,800	-1.20 ▼	-6.32	19,400	19,400	17,700	4,940	87,932,000
10/02/2014	19,000	-0.30 ▼	-1.55	18,000	19,300	18,000	1,220	23,180,000
07/02/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	200	3,860,000
06/02/2014	19,300	1.00 ▲	5.46	18,900	19,300	18,700	240	4,632,000
27/01/2014	18,300	1.00 ▲	5.78	16,100	18,400	16,100	1,560	28,548,000
24/01/2014	17,300	0.90 ▲	5.49	17,300	17,300	17,300	20	346,000
23/01/2014	16,400	0.50 ▲	3.14	16,500	16,800	14,800	20,390	334,396,000
22/01/2014	15,900	0.90 ▲	6.00	15,900	15,900	15,900	10	159,000
21/01/2014	15,000	0.20 ▲	1.35	15,500	15,500	14,500	620	9,300,000
20/01/2014	16,000	0.50 ▲	3.23	16,500	16,500	14,600	70	1,120,000
17/01/2014	15,500	0.50 ▲	3.33	15,500	15,500	15,500	10	155,000
16/01/2014	15,000	-0.10 ▼	-0.66	15,000	15,000	14,400	2,460	36,900,000
15/01/2014	15,100	0.10 ▲	0.67	15,100	15,100	15,100	260	3,926,000
14/01/2014	15,000	-0.20 ▼	-1.32	14,600	15,000	14,600	590	8,850,000
13/01/2014	15,200	0.20 ▲	1.33	15,400	15,400	15,200	30	456,000
10/01/2014	15,000	0.50 ▲	3.45	15,400	15,400	15,000	500	7,500,000
09/01/2014	14,500	0.40 ▲	2.84	14,900	14,900	14,500	330	4,785,000
08/01/2014	14,100	-1.00 ▼	-6.62	15,400	15,400	14,100	7,230	101,943,000
07/01/2014	15,100	0.10 ▲	0.67	15,900	15,900	14,500	2,760	41,676,000
06/01/2014	15,000	0.30 ▲	2.04	15,700	15,700	13,800	1,750	26,250,000
03/01/2014	14,700	-1.10 ▼	-6.96	14,700	14,700	14,700	10	147,000
02/01/2014	15,800	-0.10 ▼	-0.63	16,700	16,700	14,800	450	7,110,000
31/12/2013	15,900	-0.30 ▼	-1.85	16,900	16,900	15,200	460	7,314,000
30/12/2013	16,200	-0.50 ▼	-2.99	16,900	16,900	15,600	6,600	106,920,000
27/12/2013	16,700	0.70 ▲	4.38	16,700	16,700	15,000	170	2,839,000
26/12/2013	16,000	0.50 ▲	3.23	16,100	16,100	16,000	130	2,080,000
25/12/2013	15,500	0.70 ▲	4.73	14,800	15,800	14,800	4,020	62,310,000
24/12/2013	14,800	-0.20 ▼	-1.33	14,400	15,900	14,400	15,980	236,504,000
23/12/2013	15,000	0.90 ▲	6.38	14,000	15,000	13,800	36,300	544,500,000
20/12/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
19/12/2013	14,100	-0.90 ▼	-6.00	14,400	14,400	14,100	1,650	23,265,000
18/12/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
17/12/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/12/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
13/12/2013	15,000	0.70 ▲	4.90	15,000	15,000	15,000	20	300,000
12/12/2013	14,300	0.00 ■■	0.00	13,600	14,300	13,600	910	13,013,000
11/12/2013	14,300	0.00 ■■	0.00	13,600	15,000	13,600	490	7,007,000
10/12/2013	14,300	0.50 ▲	3.62	13,000	14,300	13,000	110	1,573,000
09/12/2013	13,800	0.00 ■■	0.00	13,400	13,800	13,400	20	276,000
06/12/2013	13,800	-0.30 ▼	-2.13	13,800	13,800	13,800	700	9,660,000
05/12/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
04/12/2013	14,100	0.10 ▲	0.71	14,000	14,100	13,800	2,540	35,814,000
03/12/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
02/12/2013	14,000	0.00 ■■	0.00	13,600	14,000	13,600	510	7,140,000
29/11/2013	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	40	560,000
28/11/2013	14,500	0.50 ▲	3.57	14,500	14,500	14,500	10	145,000
27/11/2013	14,000	-0.90 ▼	-6.04	14,500	14,500	14,000	2,120	29,680,000
26/11/2013	14,900	-0.10 ▼	-0.67	14,500	14,900	14,500	110	1,639,000
25/11/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
22/11/2013	15,000	0.00 ■■	0.00	15,000	15,000	14,400	310	4,650,000
21/11/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
20/11/2013	15,000	0.80 ▲	5.63	15,000	15,000	15,000	110	1,650,000
19/11/2013	14,200	0.60 ▲	4.41	13,600	14,200	13,600	740	10,508,000
18/11/2013	13,600	-0.90 ▼	-6.21	13,600	13,600	13,600	1,000	13,600,000
15/11/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
14/11/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
13/11/2013	14,500	-0.40 ▼	-2.68	14,500	14,500	14,500	20	290,000
12/11/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
11/11/2013	14,900	0.40 ▲	2.76	14,900	14,900	14,900	10	149,000
08/11/2013	14,500	-0.30 ▼	-2.03	14,500	14,500	14,200	80	1,160,000
07/11/2013	14,800	0.00 ■■	0.00	14,900	15,500	13,800	390	5,772,000
06/11/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
05/11/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
04/11/2013	14,800	-0.10 ▼	-0.67	14,000	14,800	14,000	510	7,548,000
01/11/2013	14,900	0.40 ▲	2.76	14,900	14,900	14,900	10	149,000
31/10/2013	14,500	0.00 ■■	0.00	13,500	14,500	13,500	1,050	15,225,000
30/10/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
29/10/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
28/10/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,000	190	2,755,000
25/10/2013	14,500	-0.10 ▼	-0.68	14,500	14,500	14,500	110	1,595,000
24/10/2013	14,600	-0.60 ▼	-3.95	14,200	14,600	14,200	560	8,176,000
23/10/2013	15,200	0.60 ▲	4.11	15,200	15,200	15,200	70	1,064,000
22/10/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	140	2,044,000
21/10/2013	14,600	-1.00 ▼	-6.41	14,600	14,600	14,600	200	2,920,000
18/10/2013	15,600	0.30 ▲	1.96	15,600	15,600	15,600	10	156,000
17/10/2013	15,300	0.80 ▲	5.52	14,500	15,300	13,800	1,040	15,912,000
16/10/2013	14,500	-0.70 ▼	-4.61	14,500	15,500	14,200	3,350	48,575,000
15/10/2013	15,200	0.90 ▲	6.29	15,200	15,200	15,200	40	608,000
14/10/2013	14,300	0.80 ▲	5.93	13,000	14,300	13,000	1,020	14,586,000
11/10/2013	13,500	-0.60 ▼	-4.26	13,500	13,500	13,500	990	13,365,000
10/10/2013	14,100	-0.80 ▼	-5.37	15,300	15,400	14,100	5,880	82,908,000
09/10/2013	14,900	-0.10 ▼	-0.67	14,000	14,900	14,000	860	12,814,000
08/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
07/10/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
04/10/2013	15,000	0.20 ▲	1.35	15,000	15,000	15,000	170	2,550,000
03/10/2013	14,800	0.20 ▲	1.37	13,700	14,800	13,700	2,330	34,484,000
02/10/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
01/10/2013	14,600	-0.10 ▼	-0.68	13,700	14,600	13,700	580	8,468,000
30/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
27/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
26/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
25/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
24/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
23/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
20/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
19/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
18/09/2013	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
17/09/2013	14,700	-0.80 ▼	-5.16	15,000	15,000	14,500	3,270	48,069,000
16/09/2013	15,500	0.00 ■■	0.00	14,900	15,500	14,900	20	310,000
13/09/2013	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
12/09/2013	15,500	0.30 ▲	1.97	15,500	15,500	15,500	1,000	15,500,000
11/09/2013	15,200	0.40 ▲	2.70	15,200	15,200	15,200	10	152,000
10/09/2013	14,800	0.00 ■■	0.00	15,600	15,600	14,800	110	1,628,000
09/09/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
06/09/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
05/09/2013	14,800	0.30 ▲	2.07	14,700	14,800	14,700	70	1,036,000
04/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
03/09/2013	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
30/08/2013	14,500	-1.00 ▼	-6.45	14,500	14,500	14,500	70	1,015,000
29/08/2013	15,500	0.50 ▲	3.33	15,500	15,500	15,500	20	310,000
28/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
27/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
26/08/2013	15,000	0.50 ▲	3.45	15,000	15,000	15,000	10	150,000
23/08/2013	14,500	0.70 ▲	5.07	13,200	14,500	13,200	820	11,890,000
22/08/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	22,610	312,018,000
21/08/2013	13,800	-0.20 ▼	-1.43	13,200	13,800	13,100	880	12,144,000
20/08/2013	14,000	0.50 ▲	3.70	13,800	14,000	13,800	20	280,000
19/08/2013	13,500	0.50 ▲	3.85	13,500	13,500	13,500	10	135,000
16/08/2013	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	1,010	13,130,000
15/08/2013	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	400	5,560,000
14/08/2013	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	400	5,600,000
13/08/2013	14,500	0.50 ▲	3.57	14,500	14,500	14,500	90	1,305,000
12/08/2013	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	1,220	17,080,000
09/08/2013	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/08/2013	15,000	0.00 ■■	0.00	15,500	15,500	14,000	120	1,800,000
07/08/2013	15,000	0.60 ▲	4.17	15,000	15,000	15,000	10	150,000
06/08/2013	14,400	0.10 ▲	0.70	13,800	14,400	13,800	960	13,824,000
05/08/2013	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
02/08/2013	14,300	-1.00 ▼	-6.54	14,300	14,300	14,300	100	1,430,000
01/08/2013	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
31/07/2013	15,300	0.90 ▲	6.25	15,300	15,300	15,300	10	153,000
30/07/2013	14,400	0.10 ▲	0.70	14,400	14,400	14,400	10	144,000
29/07/2013	14,300	-0.20 ▼	-1.38	14,900	14,900	13,500	550	7,865,000
26/07/2013	14,500	0.50 ▲	3.57	14,500	14,500	14,500	20	290,000
25/07/2013	14,000	-0.10 ▼	-0.71	13,800	14,000	13,800	1,010	14,140,000
24/07/2013	14,100	-0.90 ▼	-6.00	14,100	14,100	14,100	350	4,935,000
23/07/2013	15,000	0.10 ▲	0.67	14,900	15,000	14,900	30	450,000
22/07/2013	14,900	-1.10 ▼	-6.88	14,900	14,900	14,900	1,240	18,476,000
19/07/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
18/07/2013	16,000	1.00 ▲	6.67	15,000	16,000	15,000	600	9,600,000
17/07/2013	15,000	-0.40 ▼	-2.60	14,400	15,000	14,400	20	300,000
16/07/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
15/07/2013	15,400	0.00 ■■	0.00	14,400	15,400	14,400	80	1,232,000
12/07/2013	15,400	0.10 ▲	0.65	15,000	15,400	15,000	70	1,078,000
11/07/2013	15,300	0.10 ▲	0.66	15,300	15,300	15,300	50	765,000
10/07/2013	15,200	0.20 ▲	1.33	15,400	15,400	15,200	300	4,560,000
09/07/2013	15,000	-0.40 ▼	-2.60	16,000	16,000	14,400	1,640	24,600,000
08/07/2013	15,400	0.30 ▲	1.99	15,500	15,500	15,400	940	14,476,000
05/07/2013	15,100	0.20 ▲	1.34	15,900	15,900	14,000	1,630	24,613,000
04/07/2013	14,900	-1.10 ▼	-6.88	16,000	16,000	14,900	1,040	15,496,000
03/07/2013	16,000	0.40 ▲	2.56	16,400	16,400	14,600	13,580	217,280,000
02/07/2013	15,600	-1.10 ▼	-6.59	17,500	17,500	15,600	420	6,552,000
01/07/2013	16,700	0.70 ▲	4.38	16,700	16,700	16,700	10	167,000
28/06/2013	16,000	0.00 ■■	0.00	16,600	16,600	15,000	390	6,240,000
27/06/2013	16,000	-0.20 ▼	-1.23	17,300	17,300	15,100	17,550	280,800,000
26/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
25/06/2013	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
24/06/2013	16,200	0.30 ▲	1.89	16,200	16,200	16,200	10	162,000
21/06/2013	15,900	-1.10 ▼	-6.47	16,000	16,900	15,900	120	1,908,000
20/06/2013	17,000	1.10 ▲	6.92	17,000	17,000	17,000	10	170,000
19/06/2013	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
18/06/2013	15,900	0.00 ■■	0.00	14,800	15,900	14,800	50	795,000
17/06/2013	15,900	0.40 ▲	2.58	15,900	15,900	15,900	20	318,000
14/06/2013	15,500	0.50 ▲	3.33	14,000	15,500	14,000	180	2,790,000
13/06/2013	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	60	900,000
12/06/2013	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
11/06/2013	16,100	0.80 ▲	5.23	15,600	16,100	15,600	70	1,127,000
10/06/2013	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
07/06/2013	15,300	-0.10 ▼	-0.65	15,300	15,300	15,300	100	1,530,000
06/06/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
05/06/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
04/06/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
03/06/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
31/05/2013	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	100	1,540,000
30/05/2013	15,500	0.70 ▲	4.73	15,800	15,800	15,500	170	2,635,000
29/05/2013	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	10	160,000
28/05/2013	16,300	0.80 ▲	5.16	16,300	16,300	16,300	10	163,000
27/05/2013	15,500	0.00 ■■	0.00	15,500	15,500	15,500	420	6,510,000
24/05/2013	15,500	-0.50 ▼	-3.12	17,100	17,100	15,500	2,050	31,775,000
23/05/2013	16,000	0.00 ■■	0.00	15,900	16,000	15,900	230	3,680,000
22/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	10	160,000
21/05/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
20/05/2013	16,000	0.50 ▲	3.23	15,500	16,000	15,500	120	1,920,000
17/05/2013	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
16/05/2013	15,500	0.50 ▲	3.33	15,000	16,000	15,000	160	2,480,000
15/05/2013	15,000	0.80 ▲	5.63	15,000	15,000	15,000	110	1,650,000
14/05/2013	14,200	-0.90 ▼	-5.96	15,000	15,000	14,100	5,290	75,118,000
13/05/2013	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	500	7,550,000
10/05/2013	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	20	308,000
09/05/2013	15,500	0.70 ▲	4.73	14,200	15,600	14,200	580	8,990,000
08/05/2013	14,800	-1.10 ▼	-6.92	14,800	15,600	14,800	11,430	169,164,000
07/05/2013	15,900	-0.20 ▼	-1.24	15,900	15,900	15,000	2,330	37,047,000
06/05/2013	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
03/05/2013	16,100	0.70 ▲	4.55	14,400	16,100	14,400	790	12,719,000
02/05/2013	15,400	-1.10 ▼	-6.67	15,400	15,400	15,400	10	154,000
26/04/2013	16,500	0.60 ▲	3.77	15,900	16,500	15,900	20	330,000
25/04/2013	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
24/04/2013	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
23/04/2013	15,900	-0.10 ▼	-0.62	14,900	15,900	14,900	170	2,703,000
22/04/2013	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
18/04/2013	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	20	320,000
17/04/2013	16,800	1.00 ▲	6.33	16,800	16,800	16,800	20	336,000
16/04/2013	15,800	0.00 ■■	0.00	14,700	15,800	14,700	2,920	46,136,000
15/04/2013	15,800	0.40 ▲	2.60	14,500	16,400	14,500	250	3,950,000
12/04/2013	15,400	0.00 ■■	0.00	14,500	15,400	14,500	20	308,000
11/04/2013	15,400	0.00 ■■	0.00	15,000	15,400	15,000	2,050	31,570,000
10/04/2013	15,400	-0.70 ▼	-4.35	15,000	16,000	15,000	5,700	87,780,000
09/04/2013	16,100	0.10 ▲	0.63	16,700	16,700	15,900	5,630	90,643,000
08/04/2013	16,000	0.60 ▲	3.90	16,000	16,200	15,800	6,630	106,080,000
05/04/2013	15,400	1.00 ▲	6.94	14,800	15,400	14,500	29,280	450,912,000
04/04/2013	14,400	-0.10 ▼	-0.69	14,400	14,400	14,400	1,300	18,720,000
03/04/2013	14,500	0.10 ▲	0.69	14,500	14,500	14,500	10	145,000
02/04/2013	14,400	0.00 ■■	0.00	14,700	14,700	14,400	740	10,656,000
01/04/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
29/03/2013	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	100	1,440,000
28/03/2013	14,600	0.00 ■■	0.00	14,000	14,600	13,800	310	4,526,000
27/03/2013	14,600	0.70 ▲	5.04	14,600	14,600	14,600	10	146,000
26/03/2013	13,900	-0.90 ▼	-6.08	13,900	13,900	13,900	3,870	53,793,000
25/03/2013	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
22/03/2013	14,800	0.00 ■■	0.00	14,000	14,800	13,800	4,250	62,900,000
21/03/2013	14,800	-0.20 ▼	-1.33	14,800	14,800	14,800	1,000	14,800,000
20/03/2013	15,000	-0.20 ▼	-1.32	15,000	15,000	15,000	100	1,500,000
19/03/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
18/03/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
15/03/2013	15,200	0.30 ▲	2.01	15,200	15,300	14,900	130	1,976,000
14/03/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,900	0	0
13/03/2013	14,900	-0.10 ▼	-0.67	14,100	15,200	14,100	7,600	113,240,000
12/03/2013	15,000	0.00 ■■	0.00	14,100	15,000	14,000	6,030	90,450,000
11/03/2013	15,000	0.50 ▲	3.45	15,000	15,000	15,000	30	450,000
08/03/2013	14,500	-0.60 ▼	-3.97	14,500	14,500	14,500	20	290,000
07/03/2013	15,100	0.00 ■■	0.00	14,500	15,100	14,500	110	1,661,000
06/03/2013	15,100	-0.10 ▼	-0.66	14,500	15,100	14,500	440	6,644,000
05/03/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
04/03/2013	15,200	0.00 ■■	0.00	15,200	15,200	15,200	180	2,736,000
01/03/2013	15,200	-0.20 ▼	-1.30	14,400	15,800	14,400	1,450	22,040,000
28/02/2013	15,400	0.40 ▲	2.67	14,000	15,400	14,000	110	1,694,000
27/02/2013	15,000	0.40 ▲	2.74	14,600	15,000	14,600	60	900,000
26/02/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
25/02/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
22/02/2013	14,600	0.60 ▲	4.29	14,600	14,600	14,600	100	1,460,000
21/02/2013	14,000	-0.70 ▼	-4.76	14,000	14,000	14,000	5,700	79,800,000
20/02/2013	14,700	0.70 ▲	5.00	14,000	14,700	14,000	2,350	34,545,000
19/02/2013	14,000	0.00 ■■	0.00	14,200	14,400	14,000	8,980	125,720,000
18/02/2013	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	10,030	140,420,000
08/02/2013	14,400	0.20 ▲	1.41	14,400	14,400	14,400	50	720,000
07/02/2013	14,200	0.30 ▲	2.16	14,200	14,200	14,200	10	142,000
06/02/2013	13,900	0.10 ▲	0.72	14,100	14,200	13,900	5,050	70,195,000
05/02/2013	13,800	0.20 ▲	1.47	13,800	13,800	13,800	10	138,000
04/02/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
01/02/2013	13,600	0.40 ▲	3.03	13,000	13,600	13,000	3,160	42,976,000
31/01/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	510	6,732,000
30/01/2013	13,200	0.10 ▲	0.76	13,200	13,300	13,200	570	7,524,000
29/01/2013	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	5,110	66,941,000
28/01/2013	13,200	0.20 ▲	1.54	13,400	13,400	13,200	2,990	39,468,000
25/01/2013	13,000	0.20 ▲	1.56	13,500	13,500	13,000	4,130	53,690,000
24/01/2013	12,800	-0.20 ▼	-1.54	13,200	13,200	12,800	5,230	66,944,000
23/01/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
22/01/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/01/2013	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	10,000	130,000,000
18/01/2013	13,600	0.00 ■■	0.00	13,600	13,600	13,600	20	272,000
17/01/2013	13,600	0.60 ▲	4.62	13,000	13,600	13,000	3,830	52,088,000
16/01/2013	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	10	130,000
15/01/2013	13,300	0.80 ▲	6.40	12,500	13,300	12,500	3,960	52,668,000
14/01/2013	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	400	5,000,000
11/01/2013	12,900	-0.50 ▼	-3.73	13,900	13,900	12,900	2,510	32,379,000
10/01/2013	13,400	0.50 ▲	3.88	13,400	13,400	13,400	10	134,000
09/01/2013	12,900	0.50 ▲	4.03	13,000	13,000	12,600	3,520	45,408,000
08/01/2013	12,400	0.50 ▲	4.20	12,400	12,400	12,400	750	9,300,000
07/01/2013	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	1,020	12,138,000
04/01/2013	12,500	0.00 ■■	0.00	12,800	13,000	12,500	22,750	284,375,000
03/01/2013	12,500	0.30 ▲	2.46	11,900	12,500	11,900	1,810	22,625,000
02/01/2013	12,200	0.10 ▲	0.83	12,200	12,200	12,200	400	4,880,000
28/12/2012	12,100	0.30 ▲	2.54	11,800	12,100	11,800	4,700	56,870,000
27/12/2012	11,800	0.10 ▲	0.85	11,800	11,800	11,800	1,000	11,800,000
26/12/2012	11,700	-0.60 ▼	-4.88	12,000	12,000	11,700	1,200	14,040,000
25/12/2012	12,300	-0.10 ▼	-0.81	11,800	12,300	11,800	530	6,519,000
24/12/2012	12,400	0.40 ▲	3.33	12,400	12,400	12,400	10	124,000
21/12/2012	12,000	-0.30 ▼	-2.44	12,000	12,000	12,000	1,000	12,000,000
20/12/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	600	7,380,000
19/12/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
18/12/2012	12,300	0.20 ▲	1.65	11,500	12,300	11,500	400	4,920,000
17/12/2012	12,100	0.50 ▲	4.31	12,100	12,100	12,000	1,130	13,673,000
14/12/2012	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	300	3,480,000
13/12/2012	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	1,000	11,800,000
12/12/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	10	121,000
11/12/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
10/12/2012	12,100	0.10 ▲	0.83	11,800	12,100	11,800	10,000	121,000,000
07/12/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
06/12/2012	12,000	0.20 ▲	1.69	11,900	12,000	11,900	2,310	27,720,000
05/12/2012	11,800	0.10 ▲	0.85	11,800	12,000	11,800	6,750	79,650,000
04/12/2012	11,700	-0.10 ▼	-0.85	11,800	11,800	11,300	2,140	25,038,000
03/12/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
30/11/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
29/11/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
28/11/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
27/11/2012	11,800	0.20 ▲	1.72	11,600	11,800	11,100	6,010	70,918,000
26/11/2012	11,600	0.30 ▲	2.65	11,000	11,600	11,000	800	9,280,000
23/11/2012	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	2,220	25,086,000
22/11/2012	11,800	0.10 ▲	0.85	11,600	11,800	11,200	1,020	12,036,000
21/11/2012	11,700	0.10 ▲	0.86	11,900	11,900	11,700	30	351,000
20/11/2012	11,600	0.00 ■■	0.00	11,100	11,600	11,100	370	4,292,000
19/11/2012	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
16/11/2012	11,600	-0.40 ▼	-3.33	11,500	12,100	11,500	1,820	21,112,000
15/11/2012	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	4,530	54,360,000
14/11/2012	12,600	0.20 ▲	1.61	12,600	12,600	12,600	60	756,000
13/11/2012	12,400	0.50 ▲	4.20	12,400	12,400	12,400	50	620,000
12/11/2012	11,900	-0.50 ▼	-4.03	12,500	12,500	11,900	1,380	16,422,000
09/11/2012	12,400	0.20 ▲	1.64	12,400	12,400	12,200	2,510	31,124,000
08/11/2012	12,200	0.10 ▲	0.83	12,200	12,200	12,200	30	366,000
07/11/2012	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
06/11/2012	12,100	-0.20 ▼	-1.63	12,100	12,100	11,700	250	3,025,000
05/11/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
02/11/2012	12,300	0.30 ▲	2.50	12,200	12,300	12,200	30	369,000
01/11/2012	12,000	0.50 ▲	4.35	12,000	12,000	11,100	140	1,680,000
31/10/2012	11,500	0.00 ■■	0.00	12,000	12,000	11,500	710	8,165,000
30/10/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,400	600	6,900,000
29/10/2012	11,300	-0.10 ▼	-0.88	11,000	11,300	11,000	1,730	19,549,000
26/10/2012	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	10	114,000
25/10/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
24/10/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,900	110	1,309,000
23/10/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	11,870	135,318,000
22/10/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
19/10/2012	10,900	0.50 ▲	4.81	10,900	10,900	10,900	10	109,000
18/10/2012	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	600	6,240,000
17/10/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	10	109,000
16/10/2012	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
15/10/2012	11,400	0.00 ■■	0.00	11,400	11,400	11,400	10	114,000
12/10/2012	11,400	0.40 ▲	3.64	11,400	11,400	11,400	210	2,394,000
11/10/2012	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	20	220,000
10/10/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	310	3,565,000
09/10/2012	11,000	0.10 ▲	0.92	10,500	11,000	10,500	1,020	11,220,000
08/10/2012	10,900	0.50 ▲	4.81	10,900	10,900	10,900	3,470	37,823,000
05/10/2012	10,400	0.30 ▲	2.97	10,500	10,500	10,400	1,450	15,080,000
04/10/2012	10,100	0.40 ▲	4.12	10,100	10,100	10,100	10	101,000
03/10/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
02/10/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	320	2,976,000
01/10/2012	9,300	-0.20 ▼	-2.11	9,300	9,400	9,300	2,000	18,600,000
28/09/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
27/09/2012	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
26/09/2012	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
25/09/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
24/09/2012	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	10	92,000
21/09/2012	9,600	-0.40 ▼	-4.00	10,200	10,200	9,600	960	9,216,000
20/09/2012	10,000	-0.50 ▼	-4.76	10,600	10,600	10,000	700	7,000,000
19/09/2012	10,500	0.30 ▲	2.94	10,500	10,500	9,900	390	4,095,000
18/09/2012	10,200	0.20 ▲	2.00	10,200	10,300	10,200	7,550	77,010,000
17/09/2012	10,000	0.00 ■■	0.00	9,500	10,200	9,500	2,600	26,000,000
14/09/2012	10,000	0.30 ▲	3.09	9,800	10,000	9,800	3,450	34,500,000
13/09/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,600	2,040	19,788,000
12/09/2012	9,500	0.10 ▲	1.06	9,500	9,500	9,500	2,000	19,000,000
11/09/2012	9,400	0.10 ▲	1.08	9,300	9,400	9,300	1,450	13,630,000
10/09/2012	9,300	-0.10 ▼	-1.06	9,000	9,300	9,000	2,500	23,250,000
07/09/2012	9,400	0.20 ▲	2.17	9,400	9,400	9,400	1,000	9,400,000
06/09/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,100	5,690	52,348,000
05/09/2012	9,100	0.10 ▲	1.11	8,900	9,100	8,600	2,280	20,748,000
04/09/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,500	250	2,250,000
31/08/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
30/08/2012	8,900	0.40 ▲	4.71	8,600	8,900	8,600	1,500	13,350,000
29/08/2012	8,500	0.40 ▲	4.94	8,000	8,500	7,700	3,650	31,025,000
28/08/2012	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	4,000	32,400,000
27/08/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
24/08/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
23/08/2012	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	10	85,000
22/08/2012	8,900	-0.30 ▼	-3.26	8,900	8,900	8,900	540	4,806,000
21/08/2012	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	700	6,440,000
20/08/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	80	768,000
17/08/2012	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	20	192,000
16/08/2012	9,900	0.40 ▲	4.21	9,900	9,900	9,900	30	297,000
15/08/2012	9,500	0.00 ■■	0.00	9,500	9,900	9,500	90	855,000
14/08/2012	9,500	-0.20 ▼	-2.06	10,100	10,100	9,300	1,590	15,105,000
13/08/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
10/08/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/08/2012	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	20	186,000
08/08/2012	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	100	950,000
07/08/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
06/08/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
03/08/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
02/08/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
01/08/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
31/07/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
30/07/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
27/07/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
26/07/2012	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	10	100,000
25/07/2012	10,500	0.40 ▲	3.96	10,500	10,500	10,500	1,010	10,605,000
24/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
23/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	180	1,818,000
20/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
19/07/2012	10,100	-0.10 ▼	-0.98	10,500	10,500	10,100	2,030	20,503,000
18/07/2012	10,200	-0.40 ▼	-3.77	11,000	11,000	10,200	20	204,000
17/07/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	50	530,000
16/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
13/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,000	10,100,000
12/07/2012	10,100	-0.10 ▼	-0.98	10,500	10,500	10,100	5,610	56,661,000
11/07/2012	10,200	-0.10 ▼	-0.97	10,200	10,300	10,200	15,560	158,712,000
10/07/2012	10,300	0.20 ▲	1.98	10,300	10,500	10,100	30,110	310,133,000
09/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
06/07/2012	10,100	0.00 ■■	0.00	10,100	10,500	10,100	27,300	275,730,000
05/07/2012	10,100	0.00 ■■	0.00	10,500	10,500	10,100	4,510	45,551,000
04/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,000	20,200,000
03/07/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,080	21,008,000
02/07/2012	10,100	-0.20 ▼	-1.94	10,500	10,500	10,100	4,290	43,329,000
29/06/2012	10,300	0.20 ▲	1.98	10,200	10,500	10,000	14,330	147,599,000
28/06/2012	10,100	-0.10 ▼	-0.98	10,100	10,200	10,100	10,700	108,070,000
27/06/2012	10,200	0.10 ▲	0.99	10,000	10,200	10,000	6,030	61,506,000
26/06/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,000	8,210	82,921,000
25/06/2012	10,100	0.40 ▲	4.12	10,100	10,100	10,100	12,920	130,492,000
22/06/2012	9,700	0.40 ▲	4.30	9,300	9,700	9,300	2,140	20,758,000
21/06/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
20/06/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	10	93,000
19/06/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
18/06/2012	8,900	-0.30 ▼	-3.26	9,200	9,200	8,800	1,000	8,900,000
15/06/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
14/06/2012	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	490	4,508,000
13/06/2012	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	2,250	20,925,000
12/06/2012	9,700	-0.50 ▼	-4.90	10,200	10,200	9,700	480	4,656,000
11/06/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,200	10	102,000
08/06/2012	9,800	0.40 ▲	4.26	9,500	9,800	9,500	110	1,078,000
07/06/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
06/06/2012	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	1,000	9,000,000
05/06/2012	9,300	0.10 ▲	1.09	9,300	9,300	9,100	1,690	15,717,000
04/06/2012	9,200	-0.40 ▼	-4.17	9,200	9,300	9,200	3,960	36,432,000
01/06/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	2,730	26,208,000
31/05/2012	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	20	192,000
30/05/2012	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
29/05/2012	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	3,280	33,128,000
28/05/2012	10,600	-0.20 ▼	-1.85	10,400	10,600	10,300	350	3,710,000
25/05/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	20	216,000
24/05/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/05/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
22/05/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1,270	13,716,000
21/05/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	500	5,400,000
18/05/2012	10,800	-0.40 ▼	-3.57	10,800	10,800	10,800	100	1,080,000
17/05/2012	11,200	0.40 ▲	3.70	10,500	11,200	10,500	4,910	54,992,000
16/05/2012	10,800	0.50 ▲	4.85	10,300	10,800	9,900	1,430	15,444,000
15/05/2012	10,300	-0.50 ▼	-4.63	10,400	10,400	10,300	860	8,858,000
14/05/2012	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	10,500	113,400,000
11/05/2012	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	2,610	29,493,000
10/05/2012	11,800	-0.60 ▼	-4.84	11,800	12,500	11,800	6,520	76,936,000
09/05/2012	12,400	0.50 ▲	4.20	11,900	12,400	11,900	63,110	782,564,000
08/05/2012	11,900	0.50 ▲	4.39	11,500	11,900	11,500	1,150	13,685,000
07/05/2012	11,400	0.50 ▲	4.59	11,100	11,400	11,000	4,630	52,782,000
04/05/2012	10,900	0.50 ▲	4.81	10,500	10,900	10,500	4,710	51,339,000
03/05/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
02/05/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
27/04/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,600	16,640,000
26/04/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
25/04/2012	10,400	0.40 ▲	4.00	10,300	10,400	10,300	1,710	17,784,000
24/04/2012	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
23/04/2012	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	20,200	193,920,000
20/04/2012	9,900	-0.50 ▼	-4.81	10,000	10,000	9,900	3,660	36,234,000
19/04/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	300	3,120,000
18/04/2012	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	200	2,080,000
17/04/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,000	4,310	45,255,000
16/04/2012	10,500	0.10 ▲	0.96	10,100	10,500	10,100	470	4,935,000
13/04/2012	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	10,750	111,800,000
12/04/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	500	5,250,000
11/04/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	270	2,835,000
10/04/2012	10,500	0.00 ■■	0.00	10,200	10,500	10,200	850	8,925,000
09/04/2012	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
06/04/2012	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
05/04/2012	10,200	-0.30 ▼	-2.86	10,400	10,400	10,200	160	1,632,000
04/04/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	10	105,000
03/04/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
30/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	10	103,000
29/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/03/2012	10,300	0.20 ▲	1.98	10,200	10,300	10,200	70	721,000
27/03/2012	10,100	0.10 ▲	1.00	10,300	10,300	10,100	350	3,535,000
26/03/2012	10,000	-0.20 ▼	-1.96	10,000	10,300	9,700	20,000	200,000,000
23/03/2012	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	520	5,304,000
22/03/2012	10,300	0.00 ■■	0.00	10,000	10,300	10,000	1,910	19,673,000
21/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
20/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	1,300	13,390,000
19/03/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	20,300	209,090,000
16/03/2012	10,300	-0.20 ▼	-1.90	10,400	10,500	10,200	2,700	27,810,000
15/03/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,300	2,600	27,300,000
14/03/2012	10,500	-0.10 ▼	-0.94	10,200	10,500	10,200	1,800	18,900,000
13/03/2012	10,600	0.00 ■■	0.00	10,500	10,600	10,100	15,350	162,710,000
12/03/2012	10,600	0.40 ▲	3.92	9,800	10,600	9,800	11,850	125,610,000
09/03/2012	10,200	0.20 ▲	2.00	10,300	10,300	9,800	2,240	22,848,000
08/03/2012	10,000	0.00 ■■	0.00	9,500	10,000	9,500	350	3,500,000
07/03/2012	10,000	0.00 ■■	0.00	9,700	10,000	9,700	1,010	10,100,000
06/03/2012	10,000	-0.20 ▼	-1.96	10,700	10,700	9,700	10,080	100,800,000
05/03/2012	10,200	0.40 ▲	4.08	10,100	10,200	10,100	3,760	38,352,000
02/03/2012	9,800	0.40 ▲	4.26	9,000	9,800	9,000	40	392,000
01/03/2012	9,400	0.30 ▲	3.30	9,000	9,400	9,000	310	2,914,000
29/02/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	640	5,824,000
28/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
27/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,380	12,420,000
24/02/2012	9,000	0.10 ▲	1.12	9,100	9,200	9,000	6,500	58,500,000
23/02/2012	8,900	0.10 ▲	1.14	8,900	8,900	8,900	200	1,780,000
22/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10	88,000
21/02/2012	8,800	0.00 ■■	0.00	8,600	8,800	8,600	1,210	10,648,000
20/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	4,970	43,736,000
17/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
16/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
15/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
14/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
13/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
10/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
09/02/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/02/2012	8,800	0.20 ▲	2.33	8,700	8,800	8,700	4,760	41,888,000
07/02/2012	8,600	0.10 ▲	1.18	8,500	8,600	8,500	2,510	21,586,000
06/02/2012	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	200	1,700,000
03/02/2012	8,800	0.20 ▲	2.33	8,600	8,800	8,600	1,110	9,768,000
02/02/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	480	4,128,000
01/02/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/01/2012	9,000	0.40 ▲	4.65	8,600	9,000	8,600	80	720,000
30/01/2012	8,600	0.20 ▲	2.38	8,600	8,800	8,600	6,520	56,072,000
20/01/2012	8,400	0.00 ■■	0.00	8,600	8,600	8,400	70	588,000
19/01/2012	8,400	0.10 ▲	1.20	8,300	8,400	8,300	250	2,100,000
18/01/2012	8,300	0.00 ■■	0.00	7,900	8,300	7,900	60	498,000
17/01/2012	8,300	-0.40 ▼	-4.60	8,800	8,800	8,300	1,150	9,545,000
16/01/2012	9,700	0.30 ▲	3.19	9,700	9,700	9,400	1,790	17,363,000
13/01/2012	9,400	0.30 ▲	3.30	9,500	9,500	9,300	2,940	27,636,000
12/01/2012	9,100	-0.30 ▼	-3.19	9,600	9,600	9,100	2,750	25,025,000
11/01/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	120	1,128,000
10/01/2012	9,400	0.40 ▲	4.44	9,300	9,400	9,200	2,110	19,834,000
09/01/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	4,000	36,000,000
06/01/2012	8,900	0.00 ■■	0.00	8,900	9,100	8,900	4,920	43,788,000
05/01/2012	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	1,110	9,879,000
04/01/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	500	4,550,000
03/01/2012	9,000	0.40 ▲	4.65	9,000	9,000	9,000	4,200	37,800,000
30/12/2011	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	20	172,000
29/12/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	10	88,000
28/12/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,200	1,000	9,200,000
27/12/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,100	6,090	55,419,000
26/12/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	20	180,000
23/12/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,000	18,200,000
22/12/2011	9,100	-0.30 ▼	-3.19	9,200	9,200	9,100	4,010	36,491,000
21/12/2011	9,400	0.20 ▲	2.17	9,200	9,400	9,200	1,350	12,690,000
20/12/2011	9,200	0.10 ▲	1.10	8,900	9,200	8,900	1,640	15,088,000
19/12/2011	9,100	-0.30 ▼	-3.19	9,600	9,600	9,000	1,090	9,919,000
16/12/2011	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	310	2,914,000
15/12/2011	9,600	0.20 ▲	2.13	9,600	9,600	9,600	170	1,632,000
14/12/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,400	30	282,000
13/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
07/12/2011	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
06/12/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
05/12/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
02/12/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	10	92,000
01/12/2011	9,600	0.20 ▲	2.13	9,600	9,600	9,600	10	96,000
30/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
28/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
25/11/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
24/11/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	4,300	40,420,000
23/11/2011	9,000	0.20 ▲	2.27	9,000	9,000	9,000	410	3,690,000
22/11/2011	8,800	-0.40 ▼	-4.35	8,900	8,900	8,800	2,000	17,600,000
21/11/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	180	1,656,000
18/11/2011	9,000	0.00 ■■	0.00	8,900	9,000	8,900	16,060	144,540,000
17/11/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
16/11/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/11/2011	9,000	0.10 ▲	1.12	9,100	9,100	9,000	490	4,410,000
14/11/2011	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	7,480	66,572,000
11/11/2011	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	410	3,772,000
10/11/2011	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	480	4,464,000
09/11/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
08/11/2011	9,700	0.10 ▲	1.04	9,300	9,700	9,300	480	4,656,000
07/11/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	470	4,512,000
04/11/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
03/11/2011	9,500	0.10 ▲	1.06	9,100	9,500	9,100	210	1,995,000
02/11/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,400	380	3,572,000
01/11/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	130	1,196,000
31/10/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	1,200	11,040,000
28/10/2011	9,600	0.40 ▲	4.35	9,000	9,600	9,000	6,180	59,328,000
27/10/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,040	9,568,000
26/10/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	1,150	10,580,000
25/10/2011	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	1,000	9,000,000
24/10/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
21/10/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	150	1,380,000
20/10/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	50	460,000
19/10/2011	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	60	552,000
18/10/2011	9,400	-0.20 ▼	-2.08	9,200	9,400	9,200	20	188,000
17/10/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,600	10	96,000
14/10/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	60	552,000
13/10/2011	9,600	0.40 ▲	4.35	9,200	9,600	9,000	12,440	119,424,000
12/10/2011	9,200	0.10 ▲	1.10	9,000	9,200	9,000	2,960	27,232,000
11/10/2011	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	100	910,000
10/10/2011	9,300	0.00 ■■	0.00	9,300	9,400	9,300	2,110	19,623,000
07/10/2011	9,300	-0.10 ▼	-1.06	9,200	9,300	9,200	1,510	14,043,000
06/10/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,300	1,010	9,494,000
05/10/2011	9,300	0.10 ▲	1.09	9,000	9,300	9,000	1,110	10,323,000
04/10/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	19,000	174,800,000
03/10/2011	9,000	-0.30 ▼	-3.23	8,900	9,000	8,900	3,500	31,500,000
30/09/2011	9,300	0.00 ■■	0.00	9,000	9,300	9,000	440	4,092,000
29/09/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,200	2,770	25,761,000
28/09/2011	9,400	0.10 ▲	1.08	9,200	9,400	9,200	2,320	21,808,000
27/09/2011	9,300	0.10 ▲	1.09	9,300	9,300	9,000	15,360	142,848,000
26/09/2011	9,200	0.40 ▲	4.55	9,200	9,200	9,000	2,010	18,492,000
23/09/2011	8,800	-0.10 ▼	-1.12	8,600	8,800	8,500	26,950	237,160,000
22/09/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	630	5,607,000
21/09/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,900	100	890,000
20/09/2011	8,900	-0.10 ▼	-1.11	8,900	9,000	8,600	2,360	21,004,000
19/09/2011	9,000	0.30 ▲	3.45	8,800	9,000	8,800	2,700	24,300,000
16/09/2011	8,700	0.10 ▲	1.16	8,700	8,800	8,700	20	174,000
15/09/2011	8,600	-0.40 ▼	-4.44	8,600	9,000	8,600	7,450	64,070,000
14/09/2011	9,000	0.10 ▲	1.12	9,000	9,000	9,000	8,900	80,100,000
13/09/2011	8,900	0.30 ▲	3.49	8,900	8,900	8,900	1,140	10,146,000
12/09/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	3,510	30,186,000
09/09/2011	9,000	0.00 ■■	0.00	8,700	9,000	8,700	2,180	19,620,000
08/09/2011	9,000	0.10 ▲	1.12	9,200	9,200	9,000	2,340	21,060,000
07/09/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,800	230	2,047,000
06/09/2011	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	1,990	16,915,000
05/09/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	3,010	26,488,000
01/09/2011	9,000	0.10 ▲	1.12	8,700	9,000	8,700	2,300	20,700,000
31/08/2011	8,900	-0.30 ▼	-3.26	9,300	9,300	8,900	790	7,031,000
30/08/2011	9,200	0.30 ▲	3.37	9,200	9,200	9,200	30	276,000
29/08/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/08/2011	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	5,360	47,704,000
25/08/2011	9,300	0.30 ▲	3.33	8,700	9,300	8,700	1,010	9,393,000
24/08/2011	9,000	0.00 ■■	0.00	8,700	9,000	8,700	1,130	10,170,000
23/08/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
22/08/2011	9,000	0.40 ▲	4.65	8,700	9,000	8,700	70	630,000
19/08/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
18/08/2011	9,000	0.30 ▲	3.45	9,000	9,000	9,000	800	7,200,000
17/08/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/08/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/08/2011	8,700	0.10 ▲	1.16	8,600	9,000	8,600	550	4,785,000
12/08/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	210	1,806,000
11/08/2011	9,000	0.40 ▲	4.65	8,200	9,000	8,200	110	990,000
10/08/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,790	23,994,000
09/08/2011	8,600	-0.10 ▼	-1.15	8,600	9,100	8,600	9,220	79,292,000
08/08/2011	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	10	87,000
05/08/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/08/2011	9,000	0.40 ▲	4.65	9,000	9,000	9,000	1,020	9,180,000
03/08/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,600	110	946,000
02/08/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	290	2,378,000
01/08/2011	8,300	-0.30 ▼	-3.49	9,000	9,000	8,300	30	249,000
29/07/2011	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	20	172,000
28/07/2011	8,900	0.40 ▲	4.71	8,600	8,900	8,600	1,870	16,643,000
27/07/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	8,700	73,950,000
26/07/2011	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	7,010	59,585,000
25/07/2011	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	3,970	34,142,000
22/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
21/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
20/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
19/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
18/07/2011	9,000	0.00 ■■	0.00	8,700	9,000	8,700	101	909,000
15/07/2011	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	150	1,350,000
14/07/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/07/2011	9,300	0.40 ▲	4.49	8,600	9,300	8,600	210	1,953,000
12/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,800	2,980	26,522,000
11/07/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,900	150	1,335,000
08/07/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	11,240	98,912,000
07/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	20	180,000
06/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,900	3,050	27,450,000
05/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,100	9,900,000
04/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	2,340	21,060,000
01/07/2011	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	1,930	17,370,000
30/06/2011	9,300	0.20 ▲	2.20	9,300	9,400	8,800	3,620	33,666,000
29/06/2011	9,100	0.40 ▲	4.60	9,100	9,100	8,400	1,610	14,651,000
28/06/2011	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	100	870,000
27/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	330	2,970,000
24/06/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	11,840	106,560,000
23/06/2011	9,100	0.10 ▲	1.11	9,000	9,100	9,000	3,720	33,852,000
22/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	7,710	69,390,000
21/06/2011	9,000	-0.10 ▼	-1.10	8,800	9,000	8,700	470	4,230,000
20/06/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
17/06/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,000	790	7,189,000
16/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,070	9,630,000
15/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/06/2011	9,000	0.00 ■■	0.00	8,800	9,300	8,800	6,040	54,360,000
13/06/2011	9,000	0.10 ▲	1.12	8,900	9,000	8,900	110	990,000
10/06/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,010	8,989,000
09/06/2011	8,900	0.20 ▲	2.30	8,700	8,900	8,700	990	8,811,000
08/06/2011	8,700	0.00 ■■	0.00	8,300	9,000	8,300	1,030	8,961,000
07/06/2011	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	1,500	13,050,000
06/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
03/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
02/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,980	17,820,000
01/06/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	1,560	14,040,000
31/05/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10	91,000
30/05/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
27/05/2011	9,100	0.30 ▲	3.41	9,100	9,100	9,100	1,000	9,100,000
26/05/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	110	968,000
25/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
24/05/2011	9,200	0.20 ▲	2.22	8,600	9,200	8,600	10,100	92,920,000
23/05/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	8,800	210	1,890,000
20/05/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	100	910,000
19/05/2011	9,100	0.10 ▲	1.11	9,000	9,100	8,600	210	1,911,000
18/05/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
17/05/2011	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	300	2,700,000
16/05/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/05/2011	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	500	4,650,000
12/05/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/05/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10	96,000
10/05/2011	9,600	0.40 ▲	4.35	9,000	9,600	9,000	4,540	43,584,000
09/05/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	100	920,000
06/05/2011	9,600	-0.50 ▼	-4.95	9,800	9,800	9,600	110	1,056,000
05/05/2011	10,100	0.00 ■■	0.00	9,600	10,300	9,600	150	1,515,000
04/05/2011	10,100	0.40 ▲	4.12	10,000	10,100	10,000	590	5,959,000
29/04/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	50	485,000
28/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
27/04/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,900	160	1,600,000
26/04/2011	9,900	0.30 ▲	3.12	9,500	9,900	9,500	1,010	9,999,000
25/04/2011	9,600	0.40 ▲	4.35	9,400	9,600	9,400	990	9,504,000
22/04/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	2,960	27,232,000
21/04/2011	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	1,310	11,790,000
20/04/2011	9,200	-0.30 ▼	-3.16	9,700	9,700	9,200	110	1,012,000
19/04/2011	9,500	0.00 ■■	0.00	9,200	9,500	9,100	2,400	22,800,000
18/04/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	104	988,000
15/04/2011	9,900	-0.10 ▼	-1.00	9,600	10,000	9,600	2,180	21,582,000
14/04/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	1,140	11,400,000
13/04/2011	10,500	-0.40 ▼	-3.67	10,500	10,500	10,500	200	2,100,000
08/04/2011	10,900	0.40 ▲	3.81	10,100	10,900	10,100	60	654,000
07/04/2011	10,500	-0.40 ▼	-3.67	11,000	11,000	10,500	3,700	38,850,000
06/04/2011	10,900	0.40 ▲	3.81	10,500	11,000	10,500	890	9,701,000
05/04/2011	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	1,010	10,605,000
04/04/2011	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	720	7,920,000
01/04/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
31/03/2011	11,200	-0.50 ▼	-4.27	11,200	11,300	11,200	5,030	56,336,000
30/03/2011	11,700	0.00 ■■	0.00	11,700	11,700	11,700	210	2,457,000
29/03/2011	11,700	-0.20 ▼	-1.68	12,000	12,000	11,700	1,030	12,051,000
28/03/2011	11,900	-0.50 ▼	-4.03	11,800	12,000	11,800	1,500	17,850,000
25/03/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
24/03/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
23/03/2011	12,400	0.40 ▲	3.33	11,400	12,400	11,400	3,220	39,928,000
22/03/2011	12,000	-0.50 ▼	-4.00	12,000	12,000	12,000	4,760	57,120,000
21/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
18/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
17/03/2011	12,500	-0.50 ▼	-3.85	12,400	12,500	12,400	3,970	49,625,000
16/03/2011	13,000	0.00 ■■	0.00	13,000	13,000	12,400	340	4,420,000
15/03/2011	13,000	0.30 ▲	2.36	12,200	13,000	12,200	70	910,000
14/03/2011	12,700	-0.60 ▼	-4.51	13,400	13,400	12,700	210	2,667,000
11/03/2011	13,300	0.40 ▲	3.10	13,300	13,300	13,300	10	133,000
10/03/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	120	1,548,000
09/03/2011	12,900	0.60 ▲	4.88	12,900	12,900	12,900	10	129,000
08/03/2011	12,300	-0.60 ▼	-4.65	13,500	13,500	12,300	210	2,583,000
07/03/2011	12,900	0.60 ▲	4.88	12,800	12,900	12,800	410	5,289,000
04/03/2011	12,300	0.00 ■■	0.00	12,000	12,300	12,000	2,270	27,921,000
03/03/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
02/03/2011	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	520	6,396,000
01/03/2011	12,900	0.20 ▲	1.57	12,900	12,900	12,900	10	129,000
28/02/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	150	1,905,000
25/02/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	300	3,990,000
24/02/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
23/02/2011	13,300	0.40 ▲	3.10	12,400	13,300	12,300	2,100	27,930,000
22/02/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
21/02/2011	12,900	0.00 ■■	0.00	13,000	13,000	12,900	180	2,322,000
18/02/2011	12,900	-0.60 ▼	-4.44	13,000	13,700	12,900	2,920	37,668,000
17/02/2011	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	20	270,000
16/02/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
15/02/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10	139,000
14/02/2011	13,900	0.60 ▲	4.51	13,000	13,900	13,000	210	2,919,000
11/02/2011	13,300	-0.70 ▼	-5.00	13,500	13,500	13,300	2,950	39,235,000
10/02/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
09/02/2011	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	580	8,120,000
08/02/2011	14,100	0.30 ▲	2.17	14,100	14,100	14,100	1,400	19,740,000
28/01/2011	13,800	0.50 ▲	3.76	13,900	13,900	13,800	150	2,070,000
27/01/2011	13,300	-0.70 ▼	-5.00	14,700	14,700	13,300	14,920	198,436,000
26/01/2011	14,000	0.60 ▲	4.48	14,000	14,000	14,000	1,390	19,460,000
25/01/2011	13,400	-0.60 ▼	-4.29	13,400	13,400	13,400	900	12,060,000
24/01/2011	14,000	0.00 ■■	0.00	14,000	14,600	14,000	160	2,240,000
21/01/2011	14,000	-0.20 ▼	-1.41	14,700	14,700	14,000	160	2,240,000
20/01/2011	14,200	0.30 ▲	2.16	13,900	14,200	13,400	2,910	41,322,000
19/01/2011	13,900	-0.70 ▼	-4.79	14,800	14,800	13,900	2,540	35,306,000
18/01/2011	14,600	0.30 ▲	2.10	14,700	14,700	13,600	1,070	15,622,000
17/01/2011	14,300	0.00 ■■	0.00	14,800	14,800	14,300	150	2,145,000
14/01/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,300	830	11,869,000
13/01/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
12/01/2011	14,300	0.10 ▲	0.70	14,300	14,300	14,300	10	143,000
11/01/2011	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
10/01/2011	14,200	-0.40 ▼	-2.74	15,200	15,200	14,000	1,730	24,566,000
07/01/2011	14,600	0.60 ▲	4.29	14,600	14,600	14,600	10	146,000
06/01/2011	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	3,500	49,000,000
05/01/2011	14,500	-0.70 ▼	-4.61	14,600	14,600	14,500	820	11,890,000
04/01/2011	15,200	-0.80 ▼	-5.00	15,300	15,300	15,200	1,330	20,216,000
31/12/2010	16,000	0.50 ▲	3.23	15,500	16,000	15,400	27,010	432,160,000
30/12/2010	15,500	0.30 ▲	1.97	14,600	15,500	14,600	15,510	240,405,000
29/12/2010	15,200	0.60 ▲	4.11	15,300	15,300	14,100	17,760	269,952,000
28/12/2010	15,600	0.70 ▲	4.70	15,200	15,600	14,700	11,960	186,576,000
27/12/2010	14,900	-0.30 ▼	-1.97	14,700	14,900	14,700	2,290	34,121,000
24/12/2010	15,200	0.00 ■■	0.00	14,800	15,200	14,700	12,220	185,744,000
23/12/2010	15,200	0.10 ▲	0.66	15,700	15,700	15,100	6,560	99,712,000
22/12/2010	15,100	0.70 ▲	4.86	15,000	15,100	15,000	41,040	619,704,000
21/12/2010	14,400	0.00 ■■	0.00	13,800	14,400	13,800	6,200	89,280,000
20/12/2010	14,400	0.00 ■■	0.00	15,100	15,100	14,400	4,510	64,944,000
17/12/2010	14,400	0.60 ▲	4.35	13,500	14,400	13,400	670	9,648,000
16/12/2010	13,800	-0.60 ▼	-4.17	14,500	14,500	13,800	480	6,624,000
15/12/2010	14,400	-0.70 ▼	-4.64	15,100	15,200	14,400	1,410	20,304,000
14/12/2010	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	1,160	17,516,000
13/12/2010	15,800	0.50 ▲	3.27	16,000	16,000	15,800	4,060	64,148,000
10/12/2010	15,300	0.40 ▲	2.68	15,300	15,300	15,300	10	153,000
09/12/2010	14,900	0.70 ▲	4.93	14,900	14,900	14,900	10	149,000
08/12/2010	14,200	-0.70 ▼	-4.70	15,000	15,000	14,200	7,400	105,080,000
07/12/2010	14,900	-0.70 ▼	-4.49	16,100	16,100	14,900	4,030	60,047,000
06/12/2010	15,600	0.00 ■■	0.00	15,600	16,000	15,600	14,030	218,868,000
03/12/2010	15,600	0.60 ▲	4.00	14,400	15,700	14,400	24,350	379,860,000
02/12/2010	15,000	0.50 ▲	3.45	14,000	15,000	14,000	2,790	41,850,000
01/12/2010	14,500	0.40 ▲	2.84	14,800	14,800	14,100	540	7,830,000
30/11/2010	14,100	0.60 ▲	4.44	14,000	14,100	14,000	1,410	19,881,000
29/11/2010	13,500	0.10 ▲	0.75	13,800	13,800	13,400	22,080	298,080,000
26/11/2010	13,400	-0.60 ▼	-4.29	14,500	14,500	13,400	2,510	33,634,000
25/11/2010	14,000	0.10 ▲	0.72	14,000	14,400	14,000	12,770	178,780,000
24/11/2010	13,900	0.10 ▲	0.72	13,800	13,900	13,800	130	1,807,000
23/11/2010	13,800	0.40 ▲	2.99	13,800	13,800	13,800	210	2,898,000
22/11/2010	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	900	12,060,000
19/11/2010	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,770	24,603,000
18/11/2010	13,900	-0.10 ▼	-0.71	13,400	14,000	13,400	2,900	40,310,000
17/11/2010	14,000	0.60 ▲	4.48	13,400	14,000	12,900	1,530	21,420,000
16/11/2010	13,400	-0.50 ▼	-3.60	13,500	14,500	13,400	3,530	47,302,000
15/11/2010	13,900	-0.70 ▼	-4.79	14,200	14,300	13,900	3,600	50,040,000
12/11/2010	14,600	0.20 ▲	1.39	14,100	14,600	14,100	1,010	14,746,000
11/11/2010	14,400	-0.70 ▼	-4.64	14,700	14,700	14,400	4,490	64,656,000
10/11/2010	15,100	0.60 ▲	4.14	14,000	15,100	13,800	530	8,003,000
09/11/2010	14,500	-0.60 ▼	-3.97	15,500	15,500	14,500	150	2,175,000
08/11/2010	15,100	-0.70 ▼	-4.43	15,200	15,200	15,100	2,240	33,824,000
05/11/2010	15,800	-0.10 ▼	-0.63	15,800	16,000	15,300	1,060	16,748,000
04/11/2010	15,900	0.10 ▲	0.63	15,900	15,900	15,900	50	795,000
03/11/2010	15,800	-0.10 ▼	-0.63	15,800	15,800	15,800	10	158,000
02/11/2010	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
01/11/2010	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
29/10/2010	15,900	0.20 ▲	1.27	15,900	15,900	15,900	40	636,000
28/10/2010	15,700	0.60 ▲	3.97	15,700	15,700	15,500	4,130	64,841,000
27/10/2010	15,100	-0.60 ▼	-3.82	15,300	15,900	15,100	1,520	22,952,000
26/10/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,600	760	11,932,000
25/10/2010	15,000	0.00 ■■	0.00	15,700	15,700	15,000	3,010	45,150,000
22/10/2010	15,000	-0.50 ▼	-3.23	16,000	16,000	15,000	710	10,650,000
21/10/2010	15,500	0.70 ▲	4.73	15,400	15,500	15,400	12,540	194,370,000
20/10/2010	14,800	-0.70 ▼	-4.52	15,000	15,000	14,800	7,430	109,964,000
19/10/2010	15,500	-0.10 ▼	-0.64	15,400	15,800	14,900	24,140	374,170,000
18/10/2010	15,600	-0.50 ▼	-3.11	15,400	16,000	15,400	1,010	15,756,000
15/10/2010	16,100	0.10 ▲	0.63	15,800	16,100	15,800	2,500	40,250,000
14/10/2010	16,000	0.10 ▲	0.63	16,200	16,200	16,000	2,510	40,160,000
13/10/2010	15,900	-0.80 ▼	-4.79	15,900	16,000	15,900	15,840	251,856,000
12/10/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
11/10/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
08/10/2010	16,700	0.00 ■■	0.00	16,000	16,700	16,000	1,920	32,064,000
07/10/2010	16,700	-0.20 ▼	-1.18	16,400	16,700	16,100	5,030	84,001,000
06/10/2010	16,900	0.50 ▲	3.05	16,900	16,900	16,900	1,030	17,407,000
05/10/2010	16,400	0.70 ▲	4.46	15,500	16,400	15,500	20,860	342,104,000
04/10/2010	15,700	-0.60 ▼	-3.68	15,900	15,900	15,700	11,150	175,055,000
01/10/2010	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	23,710	386,473,000
30/09/2010	16,400	-0.70 ▼	-4.09	16,400	16,400	16,400	12,950	212,380,000
29/09/2010	17,100	0.00 ■■	0.00	16,800	17,300	16,400	31,570	539,847,000
28/09/2010	17,100	0.10 ▲	0.59	16,600	17,100	16,600	550	9,405,000
27/09/2010	17,000	0.10 ▲	0.59	17,600	17,700	16,900	43,020	731,340,000
24/09/2010	16,900	0.40 ▲	2.42	16,900	17,300	16,800	188,390	3,183,791,000
23/09/2010	16,500	0.00 ■■	0.00	17,100	17,100	16,000	4,780	78,870,000
22/09/2010	16,500	-0.80 ▼	-4.62	17,000	17,000	16,500	15,600	257,400,000
21/09/2010	17,300	0.00 ■■	0.00	16,900	17,300	16,900	1,720	29,756,000
20/09/2010	17,300	-0.20 ▼	-1.14	17,100	17,300	16,800	14,490	250,677,000
17/09/2010	17,500	0.80 ▲	4.79	16,300	17,500	16,300	2,130	37,275,000
16/09/2010	16,700	0.10 ▲	0.60	16,700	16,700	16,700	23,010	384,267,000
15/09/2010	16,600	-0.80 ▼	-4.60	16,800	17,100	16,600	29,300	486,380,000
14/09/2010	17,400	0.40 ▲	2.35	17,200	17,600	17,000	19,130	332,862,000
13/09/2010	17,000	0.80 ▲	4.94	16,000	17,000	16,000	35,740	607,580,000
10/09/2010	16,200	-0.70 ▼	-4.14	16,500	17,300	16,200	17,500	283,500,000
09/09/2010	16,900	0.80 ▲	4.97	16,100	16,900	16,100	32,120	542,828,000
08/09/2010	16,100	-0.70 ▼	-4.17	16,000	16,200	16,000	58,040	934,444,000
07/09/2010	16,800	-0.80 ▼	-4.55	18,000	18,000	16,800	24,710	415,128,000
06/09/2010	17,600	0.10 ▲	0.57	17,500	17,900	17,500	15,900	279,840,000
01/09/2010	17,500	0.60 ▲	3.55	17,500	17,500	17,000	4,130	72,275,000
31/08/2010	16,900	0.30 ▲	1.81	16,000	17,100	16,000	15,520	262,288,000
30/08/2010	16,600	0.70 ▲	4.40	15,900	16,600	15,900	12,500	207,500,000
27/08/2010	15,900	-0.10 ▼	-0.62	15,200	15,900	15,200	5,690	90,471,000
26/08/2010	16,000	0.60 ▲	3.90	15,100	16,000	14,700	49,040	784,640,000
25/08/2010	15,400	-0.80 ▼	-4.94	15,500	16,000	15,400	54,770	843,458,000
24/08/2010	16,200	-0.80 ▼	-4.71	16,900	16,900	16,200	43,880	710,856,000
23/08/2010	17,000	0.10 ▲	0.59	17,000	17,000	16,600	5,440	92,480,000
20/08/2010	16,900	-0.30 ▼	-1.74	17,200	17,600	16,700	33,650	568,685,000
19/08/2010	17,200	0.10 ▲	0.58	17,000	17,200	17,000	12,100	208,120,000
18/08/2010	17,100	-0.90 ▼	-5.00	17,400	17,600	17,100	37,770	645,867,000
17/08/2010	18,000	0.20 ▲	1.12	17,800	18,000	17,800	3,100	55,800,000
16/08/2010	17,800	0.80 ▲	4.71	17,000	17,800	17,000	50,760	903,528,000
13/08/2010	17,000	-0.70 ▼	-3.95	16,900	17,300	16,900	57,410	975,970,000
12/08/2010	17,700	-0.90 ▼	-4.84	18,500	18,500	17,700	25,610	453,297,000
11/08/2010	18,600	-0.20 ▼	-1.06	18,700	18,700	17,900	16,490	306,714,000
10/08/2010	18,800	-0.90 ▼	-4.57	18,800	18,800	18,800	73,490	1,381,612,000
09/08/2010	19,700	-1.00 ▼	-4.83	20,700	20,700	19,700	3,300	65,010,000
06/08/2010	20,700	0.70 ▲	3.50	20,300	21,000	20,300	9,870	204,309,000
05/08/2010	20,000	0.80 ▲	4.17	20,100	20,100	18,500	20,530	410,600,000
04/08/2010	19,200	-1.00 ▼	-4.95	19,400	19,900	19,200	18,670	358,464,000
03/08/2010	20,200	-1.00 ▼	-4.72	20,300	21,000	20,200	49,250	994,850,000
02/08/2010	21,200	-0.40 ▼	-1.85	20,700	21,900	20,700	18,560	393,472,000
30/07/2010	21,600	0.00 ■■	0.00	21,700	22,600	21,600	108,140	2,335,824,000
29/07/2010	21,600	-0.30 ▼	-1.37	21,900	21,900	20,900	134,290	2,900,664,000
28/07/2010	21,900	-0.10 ▼	-0.45	22,000	22,300	21,100	165,790	3,630,801,000
27/07/2010	22,000	-0.70 ▼	-3.08	22,000	22,400	21,600	336,550	7,404,100,000
26/07/2010	22,700	0.10 ▲	0.44	22,800	23,000	22,000	137,780	3,127,606,000
23/07/2010	22,600	0.10 ▲	0.44	23,600	23,600	22,500	207,700	4,694,020,000
22/07/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,400	166,230	3,740,175,000
21/07/2010	21,500	1.00 ▲	4.88	20,600	21,500	20,600	333,230	7,164,445,000
20/07/2010	20,500	0.50 ▲	2.50	20,600	20,600	20,000	84,710	1,736,555,000
19/07/2010	20,000	0.40 ▲	2.04	19,700	20,000	19,500	14,530	290,600,000
16/07/2010	19,600	-0.30 ▼	-1.51	19,700	19,900	19,600	35,840	702,464,000
15/07/2010	19,900	-0.60 ▼	-2.93	19,600	20,800	19,600	27,440	546,056,000
14/07/2010	20,500	0.50 ▲	2.50	21,000	21,000	20,500	72,500	1,486,250,000
13/07/2010	20,000	0.90 ▲	4.71	19,100	20,000	19,100	116,290	2,325,800,000
12/07/2010	19,100	-0.10 ▼	-0.52	19,500	19,500	19,100	3,490	66,659,000
09/07/2010	19,200	0.00 ■■	0.00	19,000	19,200	19,000	13,060	250,752,000
08/07/2010	19,200	-0.40 ▼	-2.04	20,300	20,300	19,000	24,910	478,272,000
07/07/2010	19,600	-0.20 ▼	-1.01	19,500	20,700	19,500	46,630	913,948,000
06/07/2010	19,800	-0.90 ▼	-4.35	20,400	20,400	19,700	135,610	2,685,078,000
05/07/2010	20,700	-0.10 ▼	-0.48	21,400	21,400	20,000	51,840	1,073,088,000
02/07/2010	20,800	0.90 ▲	4.52	19,500	20,800	19,500	155,810	3,240,848,000
01/07/2010	19,900	0.50 ▲	2.58	20,300	20,300	18,600	115,990	2,308,201,000
30/06/2010	19,400	0.90 ▲	4.86	18,200	19,400	18,200	219,510	4,258,494,000
29/06/2010	18,500	0.80 ▲	4.52	18,000	18,500	17,900	110,740	2,048,690,000
28/06/2010	17,700	0.00 ■■	0.00	17,800	17,800	17,600	31,430	556,311,000
25/06/2010	17,700	0.10 ▲	0.57	17,600	18,000	17,600	21,410	378,957,000
24/06/2010	17,600	-0.10 ▼	-0.56	17,800	18,000	17,600	17,300	304,480,000
23/06/2010	17,700	0.00 ■■	0.00	17,700	17,700	17,600	15,490	274,173,000
22/06/2010	17,700	-0.70 ▼	-3.80	17,700	18,300	17,700	28,280	500,556,000
21/06/2010	18,400	0.60 ▲	3.37	17,800	18,500	17,800	5,130	94,392,000
18/06/2010	17,800	-0.80 ▼	-4.30	18,100	18,800	17,800	29,980	533,644,000
17/06/2010	18,600	0.80 ▲	4.49	17,800	18,600	17,700	92,060	1,712,316,000
16/06/2010	17,800	0.30 ▲	1.71	17,500	18,000	17,500	11,760	209,328,000
15/06/2010	17,500	0.00 ■■	0.00	17,700	17,700	17,400	33,850	592,375,000
14/06/2010	17,500	0.00 ■■	0.00	17,300	17,900	17,300	6,860	120,050,000
11/06/2010	17,500	0.00 ■■	0.00	17,900	17,900	17,500	23,230	406,525,000
10/06/2010	17,500	0.00 ■■	0.00	17,000	17,900	17,000	12,020	210,350,000
09/06/2010	17,500	0.00 ■■	0.00	17,900	18,000	17,500	21,130	369,775,000
08/06/2010	17,500	0.80 ▲	4.79	17,000	17,500	17,000	23,850	417,375,000
07/06/2010	16,700	-0.80 ▼	-4.57	16,700	17,000	16,700	49,730	830,491,000
04/06/2010	17,500	0.00 ■■	0.00	17,500	17,700	17,500	6,100	106,750,000
03/06/2010	17,500	0.00 ■■	0.00	17,500	17,900	17,500	38,790	678,825,000
02/06/2010	17,500	0.10 ▲	0.57	17,900	17,900	17,200	12,910	225,925,000
01/06/2010	17,400	-0.40 ▼	-2.25	17,200	18,000	17,200	12,430	216,282,000
31/05/2010	17,800	-0.80 ▼	-4.30	18,300	18,300	17,800	10,510	187,078,000
28/05/2010	18,600	0.60 ▲	3.33	18,500	18,900	18,000	84,370	1,569,282,000
27/05/2010	18,000	0.20 ▲	1.12	17,800	18,500	17,300	107,230	1,930,140,000
26/05/2010	17,800	0.80 ▲	4.71	17,200	17,800	16,900	65,720	1,169,816,000
25/05/2010	17,000	0.00 ■■	0.00	16,400	17,000	16,400	66,680	1,133,560,000
24/05/2010	17,000	-0.40 ▼	-2.30	16,800	18,100	16,800	20,250	344,250,000
21/05/2010	17,400	-0.90 ▼	-4.92	17,400	17,400	17,400	125,620	2,185,788,000
20/05/2010	18,300	-0.80 ▼	-4.19	18,200	19,000	18,200	34,120	624,396,000
19/05/2010	19,100	-1.00 ▼	-4.98	19,400	19,500	19,100	42,080	803,728,000
18/05/2010	20,100	-0.10 ▼	-0.50	20,600	20,600	19,600	15,200	305,520,000
17/05/2010	20,200	-0.70 ▼	-3.35	20,700	20,700	20,000	39,980	807,596,000
14/05/2010	20,900	0.30 ▲	1.46	20,000	21,000	20,000	28,760	601,084,000
13/05/2010	20,600	0.90 ▲	4.57	20,400	20,600	19,800	138,220	2,847,332,000
12/05/2010	19,700	-1.00 ▼	-4.83	20,500	20,600	19,700	65,160	1,283,652,000
11/05/2010	20,700	0.90 ▲	4.55	20,000	20,700	20,000	90,020	1,863,414,000
10/05/2010	19,800	-0.80 ▼	-3.88	20,300	20,500	19,600	63,760	1,262,448,000
07/05/2010	20,600	-0.20 ▼	-0.96	20,800	20,800	20,100	60,710	1,250,626,000
06/05/2010	20,800	-0.40 ▼	-1.89	20,900	21,300	20,600	84,270	1,752,816,000
05/05/2010	21,200	-0.50 ▼	-2.30	21,000	22,200	20,800	87,830	1,861,996,000
04/05/2010	21,700	1.00 ▲	4.83	20,900	21,700	20,900	151,090	3,278,653,000
29/04/2010	20,700	0.90 ▲	4.55	20,500	20,700	20,500	118,830	2,459,781,000
28/04/2010	20,600	0.00 ■■	0.00	20,200	21,000	20,200	76,140	1,568,484,000
27/04/2010	20,600	0.30 ▲	1.48	20,300	20,800	20,100	38,200	786,920,000
26/04/2010	20,300	-0.70 ▼	-3.33	21,000	21,200	20,300	43,250	877,975,000
22/04/2010	21,000	0.50 ▲	2.44	20,700	21,100	20,500	99,070	2,080,470,000
21/04/2010	20,500	0.20 ▲	0.99	20,400	20,600	20,200	65,650	1,345,825,000
20/04/2010	20,300	-0.50 ▼	-2.40	20,500	20,700	20,300	59,860	1,215,158,000
19/04/2010	20,800	0.30 ▲	1.46	20,900	20,900	20,300	85,610	1,780,688,000
16/04/2010	20,500	-0.40 ▼	-1.91	21,000	21,000	20,500	44,670	915,735,000
15/04/2010	20,900	0.50 ▲	2.45	20,500	20,900	20,500	118,270	2,471,843,000
14/04/2010	20,400	-0.10 ▼	-0.49	20,400	20,500	20,000	85,810	1,750,524,000
13/04/2010	20,500	-0.10 ▼	-0.49	20,500	21,000	20,400	40,340	826,970,000
12/04/2010	20,600	-0.80 ▼	-3.74	21,500	21,500	20,500	86,210	1,775,926,000
09/04/2010	21,400	-0.50 ▼	-2.28	22,400	22,400	21,200	107,010	2,290,014,000
08/04/2010	21,900	0.50 ▲	2.34	22,300	22,300	21,600	252,950	5,539,605,000
07/04/2010	21,400	1.00 ▲	4.90	21,000	21,400	21,000	50,140	1,072,996,000
06/04/2010	20,400	-0.90 ▼	-4.23	21,900	21,900	20,400	212,100	4,326,840,000
05/04/2010	21,300	-1.10 ▼	-4.91	22,800	22,800	21,300	73,310	1,561,503,000
02/04/2010	22,400	1.00 ▲	4.67	20,900	22,400	20,400	242,240	5,426,176,000
01/04/2010	21,400	0.20 ▲	0.94	20,200	21,500	20,200	58,560	1,253,184,000
31/03/2010	21,200	-0.90 ▼	-4.07	21,500	22,200	21,200	155,350	3,293,420,000
30/03/2010	22,100	-1.00 ▼	-4.33	22,100	23,000	22,000	365,740	8,082,854,000
29/03/2010	23,100	1.10 ▲	5.00	22,800	23,100	22,100	628,350	14,514,885,000
26/03/2010	22,000	1.00 ▲	4.76	22,000	22,000	22,000	38,830	854,260,000
25/03/2010	21,000	1.00 ▲	5.00	21,000	21,000	21,000	65,680	1,379,280,000
24/03/2010	20,000	0.90 ▲	4.71	19,500	20,000	19,400	601,550	12,031,000,000
23/03/2010	19,100	0.00 ■■	0.00	20,000	20,000	18,900	179,890	3,435,899,000
22/03/2010	19,100	0.90 ▲	4.95	18,300	19,100	18,300	142,290	2,717,739,000
19/03/2010	18,200	0.00 ■■	0.00	18,200	18,900	18,200	17,060	310,492,000
18/03/2010	18,200	0.20 ▲	1.11	18,300	18,300	18,000	26,000	473,200,000
17/03/2010	18,000	-0.20 ▼	-1.10	18,500	18,500	18,000	4,050	72,900,000
16/03/2010	18,200	-0.80 ▼	-4.21	18,500	19,000	18,200	15,220	277,004,000
15/03/2010	19,000	-0.40 ▼	-2.06	18,700	19,500	18,700	11,540	219,260,000
12/03/2010	19,400	0.10 ▲	0.52	19,300	19,400	18,700	40,410	783,954,000
11/03/2010	19,300	0.20 ▲	1.05	19,100	19,400	19,000	35,420	683,606,000
10/03/2010	19,100	0.90 ▲	4.95	18,200	19,100	18,000	68,880	1,315,608,000
09/03/2010	18,200	-0.10 ▼	-0.55	18,000	18,400	18,000	20,070	365,274,000
08/03/2010	18,300	0.30 ▲	1.67	18,000	18,500	18,000	15,120	276,696,000
05/03/2010	18,000	-0.40 ▼	-2.17	17,800	18,200	17,800	12,030	216,540,000
04/03/2010	18,400	0.60 ▲	3.37	18,400	18,400	17,900	37,040	681,536,000
03/03/2010	17,800	0.30 ▲	1.71	17,500	18,000	17,200	13,470	239,766,000
02/03/2010	17,500	0.00 ■■	0.00	17,500	17,500	17,000	5,510	96,425,000
01/03/2010	17,500	0.00 ■■	0.00	18,000	18,000	17,000	2,450	42,875,000
26/02/2010	17,500	0.00 ■■	0.00	17,000	17,500	17,000	5,330	93,275,000
25/02/2010	17,500	0.40 ▲	2.34	17,500	17,500	17,100	1,710	29,925,000
24/02/2010	17,100	-0.90 ▼	-5.00	17,100	17,900	17,100	4,400	75,240,000
23/02/2010	18,000	-0.50 ▼	-2.70	18,400	18,400	17,600	6,990	125,820,000
22/02/2010	18,500	0.10 ▲	0.54	18,500	18,500	18,500	830	15,355,000
12/02/2010	18,400	0.40 ▲	2.22	18,700	18,700	18,400	540	9,936,000
11/02/2010	18,000	0.30 ▲	1.69	18,200	18,200	18,000	5,160	92,880,000
10/02/2010	17,700	0.60 ▲	3.51	16,900	17,700	16,900	260	4,602,000
09/02/2010	17,100	0.60 ▲	3.64	16,500	17,200	16,500	4,140	70,794,000
08/02/2010	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	15,720	259,380,000
05/02/2010	16,700	-0.70 ▼	-4.02	17,200	17,500	16,700	7,750	129,425,000
04/02/2010	17,400	-0.10 ▼	-0.57	17,800	17,800	17,200	2,530	44,022,000
03/02/2010	17,500	-0.30 ▼	-1.69	17,100	17,900	17,100	3,570	62,475,000
02/02/2010	17,800	0.50 ▲	2.89	17,800	17,800	17,400	6,700	119,260,000
01/02/2010	17,300	0.30 ▲	1.76	17,200	17,300	17,200	2,530	43,769,000
29/01/2010	17,000	-0.30 ▼	-1.73	17,000	17,300	16,900	10,460	177,820,000
28/01/2010	17,300	-0.90 ▼	-4.95	17,300	17,900	17,300	52,740	912,402,000
27/01/2010	18,200	0.00 ■■	0.00	18,200	18,200	18,200	300	5,460,000
26/01/2010	18,200	0.80 ▲	4.60	17,700	18,200	17,700	10,760	195,832,000
25/01/2010	17,400	0.40 ▲	2.35	17,000	17,700	17,000	2,810	48,894,000
22/01/2010	17,000	-0.30 ▼	-1.73	18,000	18,000	16,500	25,620	435,540,000
21/01/2010	17,300	-0.80 ▼	-4.42	17,400	18,400	17,200	10,040	173,692,000
20/01/2010	18,100	-0.90 ▼	-4.74	18,200	19,000	18,100	11,490	207,969,000
19/01/2010	19,000	0.70 ▲	3.83	19,200	19,200	17,700	8,120	154,280,000
18/01/2010	18,300	-0.90 ▼	-4.69	18,400	19,800	18,300	22,480	411,384,000
15/01/2010	19,200	-1.00 ▼	-4.95	19,200	19,600	19,200	16,440	315,648,000
14/01/2010	20,200	0.80 ▲	4.12	20,300	20,300	19,600	5,860	118,372,000
13/01/2010	19,400	-1.00 ▼	-4.90	19,400	20,300	19,400	21,960	426,024,000
12/01/2010	20,400	-1.00 ▼	-4.67	21,400	21,400	20,400	19,740	402,696,000
11/01/2010	21,400	-1.10 ▼	-4.89	21,400	22,000	21,400	54,960	1,176,144,000
08/01/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,500	42,220	949,950,000
07/01/2010	21,500	1.00 ▲	4.88	21,500	21,500	21,500	8,750	188,125,000
06/01/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,000	43,380	889,290,000
05/01/2010	19,600	0.90 ▲	4.81	19,600	19,600	19,600	3,130	61,348,000
04/01/2010	18,700	0.80 ▲	4.47	18,700	18,700	18,700	8,500	158,950,000
31/12/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,800	39,510	707,229,000
30/12/2009	17,100	0.10 ▲	0.59	17,300	17,300	17,000	11,190	191,349,000
29/12/2009	17,000	-0.60 ▼	-3.41	17,700	17,700	17,000	22,970	390,490,000
28/12/2009	17,600	-0.20 ▼	-1.12	17,800	17,800	17,600	4,460	78,496,000
25/12/2009	17,800	0.80 ▲	4.71	17,500	17,800	17,000	62,090	1,105,202,000
24/12/2009	17,000	-0.20 ▼	-1.16	17,500	17,500	17,000	7,500	127,500,000
23/12/2009	17,200	-0.40 ▼	-2.27	16,900	17,600	16,900	15,680	269,696,000
22/12/2009	17,600	0.70 ▲	4.14	17,700	17,700	17,300	13,690	240,944,000
21/12/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,900	6,990	118,131,000
18/12/2009	16,100	0.70 ▲	4.55	15,400	16,100	15,400	12,640	203,504,000
17/12/2009	15,400	-0.80 ▼	-4.94	15,500	15,600	15,400	18,760	288,904,000
16/12/2009	16,200	-0.80 ▼	-4.71	16,300	16,300	16,200	20,290	328,698,000
15/12/2009	17,000	-0.10 ▼	-0.58	17,000	17,700	17,000	5,210	88,570,000
14/12/2009	17,100	0.50 ▲	3.01	16,000	17,400	16,000	14,130	241,623,000
11/12/2009	16,600	-0.80 ▼	-4.60	16,900	17,500	16,600	24,840	412,344,000
10/12/2009	17,400	-0.70 ▼	-3.87	17,800	18,000	17,400	21,740	378,276,000
09/12/2009	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	13,820	250,142,000
08/12/2009	19,000	-1.00 ▼	-5.00	19,800	20,000	19,000	11,290	214,510,000
07/12/2009	20,000	-0.30 ▼	-1.48	20,500	20,500	20,000	3,730	74,600,000
04/12/2009	20,300	-0.60 ▼	-2.87	20,100	21,400	20,100	10,900	221,270,000
03/12/2009	20,900	0.00 ■■	0.00	20,300	21,500	20,300	9,420	196,878,000
02/12/2009	20,900	-1.10 ▼	-5.00	22,800	22,800	20,900	13,250	276,925,000
01/12/2009	22,000	1.00 ▲	4.76	21,700	22,000	21,700	15,750	346,500,000
30/11/2009	21,000	-0.90 ▼	-4.11	22,700	22,700	21,000	10,530	221,130,000
27/11/2009	21,900	1.00 ▲	4.78	19,900	21,900	19,900	21,450	469,755,000
26/11/2009	20,900	-1.00 ▼	-4.57	20,900	20,900	20,900	35,250	736,725,000
25/11/2009	21,900	-1.10 ▼	-4.78	22,200	22,400	21,900	68,880	1,508,472,000
24/11/2009	23,000	-0.80 ▼	-3.36	24,000	24,300	22,800	24,390	560,970,000
23/11/2009	23,800	-1.20 ▼	-4.80	24,000	24,900	23,800	29,050	691,390,000
20/11/2009	25,000	1.10 ▲	4.60	25,000	25,000	25,000	55,220	1,380,500,000
19/11/2009	23,900	1.10 ▲	4.82	23,900	23,900	23,900	28,580	683,062,000
18/11/2009	22,800	-0.40 ▼	-1.72	22,900	24,000	22,700	9,790	223,212,000
17/11/2009	23,200	-0.40 ▼	-1.69	24,000	24,000	23,100	10,330	239,656,000
16/11/2009	23,600	-0.10 ▼	-0.42	23,200	24,000	23,200	11,400	269,040,000
13/11/2009	23,700	0.00 ■■	0.00	23,000	23,700	23,000	15,710	372,327,000
12/11/2009	23,700	1.10 ▲	4.87	23,700	23,700	23,000	30,870	731,619,000
11/11/2009	22,600	-0.20 ▼	-0.88	21,800	23,000	21,800	36,000	813,600,000
10/11/2009	22,800	-1.20 ▼	-5.00	23,300	23,500	22,800	62,150	1,417,020,000
09/11/2009	24,000	-1.20 ▼	-4.76	24,200	24,500	24,000	33,400	801,600,000
06/11/2009	25,200	-0.70 ▼	-2.70	27,100	27,100	25,000	35,090	884,268,000
05/11/2009	25,900	1.20 ▲	4.86	25,900	25,900	25,000	36,510	945,609,000
04/11/2009	24,700	-0.80 ▼	-3.14	24,300	26,700	24,300	66,360	1,639,092,000
03/11/2009	25,500	-1.30 ▼	-4.85	25,500	26,600	25,500	47,840	1,219,920,000
02/11/2009	26,800	-1.40 ▼	-4.96	27,200	27,200	26,800	79,530	2,131,404,000
30/10/2009	28,200	-0.10 ▼	-0.35	28,100	28,500	27,900	99,060	2,793,492,000
29/10/2009	28,300	-0.20 ▼	-0.70	29,500	29,500	28,200	106,650	3,018,195,000
28/10/2009	28,500	1.30 ▲	4.78	28,200	28,500	28,100	204,590	5,830,815,000
27/10/2009	27,200	-1.30 ▼	-4.56	27,200	27,500	27,200	93,340	2,538,848,000
26/10/2009	28,500	-1.10 ▼	-3.72	28,500	29,100	28,300	61,280	1,746,480,000
23/10/2009	29,600	-1.40 ▼	-4.52	30,000	30,500	29,500	334,530	9,902,088,000
22/10/2009	31,000	1.40 ▲	4.73	31,000	31,000	30,500	316,850	9,822,350,000
21/10/2009	29,600	1.40 ▲	4.96	29,600	29,600	29,600	21,700	642,320,000
20/10/2009	28,200	1.30 ▲	4.83	28,000	28,200	27,500	56,070	1,581,174,000
19/10/2009	26,900	-1.30 ▼	-4.61	26,800	27,500	26,800	224,530	6,039,857,000
16/10/2009	28,200	-1.30 ▼	-4.41	29,500	29,500	28,200	157,040	4,428,528,000
15/10/2009	29,500	-0.50 ▼	-1.67	30,000	30,500	29,300	256,440	7,564,980,000
14/10/2009	30,000	-0.50 ▼	-1.64	29,000	30,000	29,000	205,160	6,154,800,000
13/10/2009	30,500	-1.30 ▼	-4.09	31,800	31,900	30,500	131,360	4,006,480,000
12/10/2009	31,800	-1.20 ▼	-3.64	31,700	33,000	31,700	363,620	11,563,116,000
09/10/2009	33,000	1.40 ▲	4.43	33,100	33,100	30,100	745,610	24,605,130,000
08/10/2009	31,600	1.50 ▲	4.98	31,600	31,600	31,600	4,170	131,772,000
07/10/2009	30,100	1.40 ▲	4.88	30,100	30,100	30,100	15,770	474,677,000
06/10/2009	28,700	1.30 ▲	4.74	28,700	28,700	28,700	41,980	1,204,826,000
05/10/2009	27,400	1.30 ▲	4.98	27,400	27,400	27,400	64,750	1,774,150,000
02/10/2009	26,100	1.20 ▲	4.82	26,100	26,100	26,100	144,010	3,758,661,000
01/10/2009	24,900	1.10 ▲	4.62	24,900	24,900	24,900	23,570	586,893,000
30/09/2009	23,800	1.10 ▲	4.85	23,800	23,800	23,800	6,600	157,080,000
29/09/2009	22,700	1.00 ▲	4.61	22,700	22,700	22,700	159,240	3,614,748,000
28/09/2009	21,700	1.00 ▲	4.83	21,700	21,700	21,700	7,990	173,383,000
25/09/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	440	9,108,000
24/09/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	1,220	24,156,000
23/09/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,900	20	378,000
22/09/2009	18,000	0.00 ■■	0.00	18,000	18,000	18,000	110	1,980,000
01/01/1970	1,470	0.00 ■■	0.00	1,470	0	0	0	0

(ĐVT: 1,000 VNĐ)