Lịch sử giao dịch SPM - 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 SPM
SPM Joint Stock Company
Mã CK: SPM 11 ▲ +0.10 (+0.91%) (cập nhật 16:30 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.spm.com.vn

SPM » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	11,000	0.10 ▲	0.91	10,900	11,600	10,200	1,720	18,920,000
17/04/2024	10,900	-0.60 ▼	-5.50	11,500	10,900	10,900	10	109,000
16/04/2024	11,500	0.65 ▲	5.65	10,850	11,500	11,500	10	115,000
15/04/2024	10,850	-0.55 ▼	-5.07	11,400	11,450	10,850	40	434,000
12/04/2024	11,400	-0.10 ▼	-0.88	11,500	11,500	11,400	60	684,000
11/04/2024	11,500	0.20 ▲	1.74	11,300	11,500	11,500	10	115,000
10/04/2024	11,300	0.10 ▲	0.88	11,200	11,350	11,200	50	565,000
09/04/2024	11,200	0.10 ▲	0.89	11,100	11,200	11,100	200	2,240,000
05/04/2024	11,700	0.70 ▲	5.98	11,000	11,700	11,100	10	117,000
04/04/2024	11,000	0.20 ▲	1.82	10,800	11,550	10,850	190	2,090,000
03/04/2024	10,800	-0.40 ▼	-3.70	11,200	11,200	10,750	390	4,212,000
02/04/2024	11,200	-0.80 ▼	-7.14	12,000	11,300	11,200	40	448,000
01/04/2024	12,000	0.70 ▲	5.83	11,300	12,050	11,300	240	2,880,000
27/03/2024	11,300	0.50 ▲	4.42	10,800	11,300	10,750	690	7,797,000
26/03/2024	10,800	-0.40 ▼	-3.70	11,200	10,800	10,800	90	972,000
22/03/2024	11,200	0.00 ■■	0.00	11,200	11,400	11,200	250	2,800,000
21/03/2024	11,200	-0.45 ▼	-4.02	11,650	11,950	10,850	1,610	18,032,000
19/03/2024	11,650	0.45 ▲	3.86	11,200	11,700	11,650	30	349,500
15/03/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,200	90	1,008,000
14/03/2024	11,200	-0.10 ▼	-0.89	11,300	11,450	11,200	30	336,000
13/03/2024	11,300	-0.15 ▼	-1.33	11,450	11,300	11,000	60	678,000
12/03/2024	11,450	0.20 ▲	1.75	11,250	11,450	11,450	10	114,500
11/03/2024	11,250	0.35 ▲	3.11	10,900	11,250	11,250	10	112,500
08/03/2024	10,900	-0.55 ▼	-5.05	11,450	10,900	10,900	110	1,199,000
07/03/2024	11,450	-0.85 ▼	-7.42	12,300	11,500	10,950	60	687,000
05/03/2024	11,500	-0.05 ▼	-0.43	11,550	11,500	11,500	10	115,000
04/03/2024	11,550	0.35 ▲	3.03	11,200	11,550	11,000	370	4,273,500
01/03/2024	11,200	-0.35 ▼	-3.13	11,550	11,200	11,100	100	1,120,000
28/02/2024	11,550	0.25 ▲	2.16	11,300	11,550	11,550	80	924,000
27/02/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	110	1,243,000
22/02/2024	11,300	0.00 ■■	0.00	11,300	11,300	11,300	230	2,599,000
21/02/2024	11,300	-0.20 ▼	-1.77	11,500	11,500	11,300	120	1,356,000
20/02/2024	11,500	-0.50 ▼	-4.35	12,000	11,600	11,500	240	2,760,000
19/02/2024	12,000	-0.10 ▼	-0.83	12,100	12,000	11,600	40	480,000
07/02/2024	12,100	-0.20 ▼	-1.65	12,300	12,300	12,100	150	1,815,000
06/02/2024	12,300	0.40 ▲	3.25	11,900	12,300	12,300	20	246,000
05/02/2024	11,900	0.10 ▲	0.84	11,800	11,900	11,900	10	119,000
02/02/2024	11,800	0.20 ▲	1.69	11,600	11,800	11,600	30	354,000
01/02/2024	11,600	0.00 ■■	0.00	11,600	11,600	11,600	70	812,000
31/01/2024	11,600	0.00 ■■	0.00	11,600	11,600	11,600	60	696,000
30/01/2024	11,600	0.00 ■■	0.00	11,600	11,600	11,600	840	9,744,000
29/01/2024	11,600	0.00 ■■	0.00	11,600	11,650	11,600	1,820	21,112,000
19/01/2024	12,200	0.00 ■■	0.00	12,200	12,200	11,350	50	610,000
18/01/2024	12,200	-0.10 ▼	-0.82	12,300	12,250	12,200	40	488,000
05/01/2024	12,300	0.50 ▲	4.07	11,800	12,300	11,100	60	738,000
04/01/2024	11,800	-0.70 ▼	-5.93	12,500	11,800	11,800	30	354,000
28/12/2023	12,500	0.20 ▲	1.60	12,300	12,500	12,500	10	125,000
25/12/2023	12,300	0.60 ▲	4.88	11,700	12,300	12,300	10	123,000
22/12/2023	11,700	0.05 ▲	0.43	11,650	11,700	11,700	30	351,000
21/12/2023	11,650	-0.10 ▼	-0.86	11,750	11,650	11,650	10	116,500
20/12/2023	11,750	0.75 ▲	6.38	11,000	11,750	11,200	420	4,935,000
19/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	10	110,000
18/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
14/12/2023	11,000	0.00 ■■	0.00	11,000	11,000	11,000	40	440,000
13/12/2023	11,000	0.00 ■■	0.00	11,000	0	0	20	220,000
12/12/2023	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	10	110,000
11/12/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,400	10	114,000
08/12/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,200	10	112,000
07/12/2023	11,200	-0.05 ▼	-0.45	11,250	11,550	11,000	530	5,936,000
05/12/2023	11,250	-0.05 ▼	-0.44	11,300	11,250	11,250	10	112,500
04/12/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,000	40	452,000
01/12/2023	11,300	-0.10 ▼	-0.88	11,400	11,750	10,700	10	113,000
30/11/2023	11,300	-0.10 ▼	-0.88	11,400	11,750	10,700	190	2,147,000
28/11/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,400	210	2,394,000
27/11/2023	11,200	-0.75 ▼	-6.70	11,950	11,600	11,200	420	4,704,000
22/11/2023	11,950	0.45 ▲	3.77	11,500	11,950	11,950	10	119,500
21/11/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	30	345,000
20/11/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	510	5,865,000
17/11/2023	11,500	0.00 ■■	0.00	11,500	11,950	11,500	550	6,325,000
16/11/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,500	580	6,670,000
15/11/2023	11,500	-0.50 ▼	-4.35	12,000	11,500	11,400	40	460,000
14/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	160	1,920,000
13/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	40	480,000
10/11/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,450	50	600,000
09/11/2023	12,000	0.70 ▲	5.83	11,300	12,000	12,000	150	1,800,000
08/11/2023	11,300	-0.40 ▼	-3.54	11,700	12,200	11,300	140	1,582,000
07/11/2023	11,700	-0.75 ▼	-6.41	12,450	12,250	11,650	120	1,404,000
06/11/2023	12,450	0.00 ■■	0.00	12,450	0	0	0	0
03/11/2023	12,050	0.15 ▲	1.24	11,900	12,350	11,200	70	843,500
02/11/2023	11,900	0.55 ▲	4.62	11,350	11,950	11,900	30	357,000
01/11/2023	11,350	-0.70 ▼	-6.17	12,050	12,850	11,300	420	4,767,000
31/10/2023	12,050	0.75 ▲	6.22	11,300	12,050	12,050	10	120,500
30/10/2023	11,300	-0.80 ▼	-7.08	12,100	12,800	11,300	690	7,797,000
27/10/2023	12,100	-0.65 ▼	-5.37	12,750	12,100	12,100	50	605,000
26/10/2023	12,750	-0.95 ▼	-7.45	13,700	12,750	12,750	500	6,375,000
24/10/2023	13,700	-0.05 ▼	-0.36	13,750	13,700	12,800	20	274,000
23/10/2023	13,750	-0.05 ▼	-0.36	13,800	13,750	12,850	580	7,975,000
19/10/2023	13,800	0.35 ▲	2.54	13,450	13,800	13,450	70	966,000
18/10/2023	13,450	0.80 ▲	5.95	12,650	13,500	13,300	1,700	22,865,000
12/10/2023	12,650	-0.95 ▼	-7.51	13,600	12,650	12,650	240	3,036,000
10/10/2023	13,600	0.70 ▲	5.15	12,900	13,600	12,000	280	3,808,000
09/10/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
06/10/2023	12,900	0.00 ■■	0.00	12,900	0	0	0	0
04/10/2023	12,900	0.40 ▲	3.10	12,500	12,900	12,900	10	129,000
03/10/2023	12,500	0.20 ▲	1.60	12,300	12,500	12,500	100	1,250,000
02/10/2023	12,300	0.20 ▲	1.63	12,100	12,900	12,200	360	4,428,000
29/09/2023	12,100	-0.40 ▼	-3.31	12,500	12,100	12,100	10	121,000
27/09/2023	12,500	0.00 ■■	0.00	12,500	12,500	12,500	170	2,125,000
26/09/2023	12,500	-0.20 ▼	-1.60	12,700	12,600	12,500	300	3,750,000
22/09/2023	13,050	0.00 ■■	0.00	13,050	13,050	12,600	50	652,500
21/09/2023	13,050	-0.35 ▼	-2.68	13,400	13,400	13,050	20	261,000
20/09/2023	13,400	-0.20 ▼	-1.49	13,600	13,400	13,400	50	670,000
19/09/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,600	60	816,000
18/09/2023	13,500	0.00 ■■	0.00	13,500	0	0	0	0
14/09/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	60	810,000
13/09/2023	13,500	-0.20 ▼	-1.48	13,700	13,500	13,500	60	810,000
12/09/2023	13,700	0.05 ▲	0.36	13,650	13,700	13,500	40	548,000
11/09/2023	13,650	0.00 ■■	0.00	13,650	13,650	13,150	170	2,320,500
08/09/2023	13,650	-0.45 ▼	-3.30	14,100	13,700	13,650	150	2,047,500
07/09/2023	14,100	-0.10 ▼	-0.71	14,200	14,100	13,600	130	1,833,000
06/09/2023	14,200	-0.10 ▼	-0.70	14,300	14,200	14,200	20	284,000
05/09/2023	14,300	-0.20 ▼	-1.40	14,500	14,300	13,500	410	5,863,000
31/08/2023	14,500	-0.50 ▼	-3.45	15,000	14,950	14,000	2,780	40,310,000
30/08/2023	15,000	0.85 ▲	5.67	14,150	15,100	15,000	170	2,550,000
28/08/2023	14,150	0.15 ▲	1.06	14,000	14,150	14,100	210	2,971,500
25/08/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,950	40	560,000
24/08/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
23/08/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,050	100	1,400,000
22/08/2023	14,000	0.50 ▲	3.57	13,500	14,000	13,500	30	420,000
21/08/2023	13,500	-0.60 ▼	-4.44	14,100	13,500	13,500	70	945,000
18/08/2023	14,100	-0.10 ▼	-0.71	14,200	14,150	14,050	30	423,000
16/08/2023	14,200	0.80 ▲	5.63	13,400	14,200	13,400	260	3,692,000
15/08/2023	13,400	-0.80 ▼	-5.97	14,200	14,200	13,300	90	1,206,000
14/08/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
11/08/2023	14,200	0.20 ▲	1.41	14,000	14,200	13,950	200	2,840,000
10/08/2023	14,000	0.50 ▲	3.57	13,500	14,200	14,000	60	840,000
09/08/2023	13,500	-0.45 ▼	-3.33	13,950	14,200	13,500	170	2,295,000
08/08/2023	13,950	0.75 ▲	5.38	13,200	14,100	13,500	220	3,069,000
07/08/2023	13,200	0.20 ▲	1.52	13,000	13,200	13,200	100	1,320,000
04/08/2023	13,000	0.05 ▲	0.38	12,950	13,850	13,000	130	1,690,000
03/08/2023	12,950	0.00 ■■	0.00	12,950	12,950	12,150	90	1,165,500
31/07/2023	12,950	-0.85 ▼	-6.56	13,800	13,000	12,900	500	6,475,000
25/07/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	20	276,000
24/07/2023	13,800	0.20 ▲	1.45	13,600	13,800	13,750	20	276,000
21/07/2023	13,600	-0.05 ▼	-0.37	13,650	13,600	13,600	10	136,000
20/07/2023	13,650	0.00 ■■	0.00	13,650	13,650	13,650	10	136,500
19/07/2023	13,650	-0.15 ▼	-1.10	13,800	13,700	13,650	30	409,500
18/07/2023	13,800	0.00 ■■	0.00	13,800	13,800	12,900	100	1,380,000
17/07/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	20	276,000
14/07/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	90	1,242,000
13/07/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
12/07/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	2,470	34,580,000
11/07/2023	14,000	-0.60 ▼	-4.29	14,600	14,900	14,000	220	3,080,000
06/07/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,600	10	146,000
04/07/2023	14,600	0.00 ■■	0.00	14,600	14,600	14,600	20	292,000
03/07/2023	14,600	0.10 ▲	0.68	14,500	14,700	14,500	230	3,358,000
30/06/2023	14,500	0.50 ▲	3.45	14,000	14,500	14,200	150	2,175,000
29/06/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,950	550	7,700,000
28/06/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
23/06/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
22/06/2023	14,000	-0.65 ▼	-4.64	14,650	15,100	14,000	240	3,360,000
20/06/2023	14,650	0.25 ▲	1.71	14,400	14,650	14,650	130	1,904,500
16/06/2023	14,400	-0.05 ▼	-0.35	14,450	14,400	14,400	10	144,000
15/06/2023	14,450	0.45 ▲	3.11	14,000	14,450	14,450	10	144,500
14/06/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
13/06/2023	14,000	-0.45 ▼	-3.21	14,450	14,400	13,900	770	10,780,000
12/06/2023	14,450	0.45 ▲	3.11	14,000	14,450	14,450	10	144,500
09/06/2023	14,000	0.00 ■■	0.00	14,000	14,100	14,000	440	6,160,000
08/06/2023	14,000	0.40 ▲	2.86	13,600	14,350	13,900	3,340	46,760,000
07/06/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,600	130	1,768,000
06/06/2023	13,600	-0.15 ▼	-1.10	13,750	13,600	13,600	10	136,000
05/06/2023	13,750	0.00 ■■	0.00	13,750	13,750	13,700	620	8,525,000
02/06/2023	13,750	0.00 ■■	0.00	13,750	14,600	13,150	230	3,162,500
01/06/2023	13,750	0.85 ▲	6.18	12,900	13,750	12,900	80	1,100,000
30/05/2023	12,900	-0.10 ▼	-0.78	13,000	12,900	12,500	70	903,000
29/05/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,950	50	650,000
26/05/2023	12,900	-0.05 ▼	-0.39	12,950	12,900	12,900	10	129,000
25/05/2023	12,950	0.75 ▲	5.79	12,200	12,950	12,200	120	1,554,000
24/05/2023	12,200	0.00 ■■	0.00	12,200	12,250	12,200	160	1,952,000
23/05/2023	12,200	-0.75 ▼	-6.15	12,950	12,550	12,200	140	1,708,000
19/05/2023	12,950	0.40 ▲	3.09	12,550	12,950	12,950	10	129,500
15/05/2023	12,550	0.35 ▲	2.79	12,200	12,800	12,500	100	1,255,000
09/05/2023	12,200	-0.30 ▼	-2.46	12,500	12,250	12,200	200	2,440,000
08/05/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,200	320	4,000,000
04/05/2023	12,200	-0.85 ▼	-6.97	13,050	13,050	12,200	240	2,928,000
27/04/2023	13,050	0.80 ▲	6.13	12,250	13,050	13,050	10	130,500
26/04/2023	12,250	-0.65 ▼	-5.31	12,900	12,250	12,250	110	1,347,500
21/04/2023	12,900	0.30 ▲	2.33	12,600	12,900	12,900	40	516,000
17/04/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,600	20	252,000
14/04/2023	12,600	-0.60 ▼	-4.76	13,200	12,700	12,600	20	252,000
13/04/2023	13,200	0.20 ▲	1.52	13,000	13,200	12,550	220	2,904,000
11/04/2023	13,000	-0.35 ▼	-2.69	13,350	13,000	13,000	90	1,170,000
07/04/2023	13,350	0.70 ▲	5.24	12,650	13,350	13,350	10	133,500
06/04/2023	12,650	0.05 ▲	0.40	12,600	12,650	12,600	570	7,210,500
05/04/2023	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	10	126,000
04/04/2023	12,900	-0.40 ▼	-3.10	13,300	12,900	12,900	10	129,000
03/04/2023	13,300	-0.65 ▼	-4.89	13,950	13,300	13,000	90	1,197,000
31/03/2023	13,950	0.80 ▲	5.73	13,150	13,950	13,950	10	139,500
30/03/2023	13,150	0.55 ▲	4.18	12,600	13,150	13,150	10	131,500
28/03/2023	12,600	0.10 ▲	0.79	12,500	12,600	12,600	20	252,000
22/03/2023	12,600	-0.20 ▼	-1.59	12,800	12,800	12,600	140	1,764,000
16/03/2023	12,800	0.15 ▲	1.17	12,650	12,800	12,650	20	256,000
15/03/2023	12,650	0.20 ▲	1.58	12,450	12,950	12,650	20	253,000
14/03/2023	12,450	0.00 ■■	0.00	12,450	12,450	12,450	10	124,500
13/03/2023	12,450	-0.60 ▼	-4.82	13,050	12,450	12,150	60	747,000
10/03/2023	13,050	-0.25 ▼	-1.92	13,300	13,300	13,050	140	1,827,000
09/03/2023	13,300	-0.20 ▼	-1.50	13,500	13,300	13,300	30	399,000
07/03/2023	13,500	0.05 ▲	0.37	13,450	13,500	13,500	60	810,000
03/03/2023	13,450	0.40 ▲	2.97	13,050	13,450	13,450	110	1,479,500
02/03/2023	13,050	-0.05 ▼	-0.38	13,100	13,050	13,050	120	1,566,000
01/03/2023	13,100	-0.15 ▼	-1.15	13,250	13,350	13,050	150	1,965,000
28/02/2023	13,250	0.20 ▲	1.51	13,050	13,250	13,200	220	2,915,000
27/02/2023	13,050	-0.90 ▼	-6.90	13,950	14,750	13,000	1,120	14,616,000
24/02/2023	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	30	418,500
22/02/2023	15,000	0.65 ▲	4.33	14,350	15,300	13,350	2,310	34,650,000
16/02/2023	14,350	-0.05 ▼	-0.35	14,400	14,350	13,450	140	2,009,000
14/02/2023	14,400	-0.15 ▼	-1.04	14,550	14,400	13,600	30	432,000
13/02/2023	14,550	0.75 ▲	5.15	13,800	14,550	13,700	110	1,600,500
09/02/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,600	1,870	25,806,000
08/02/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	180	2,484,000
07/02/2023	13,800	-0.20 ▼	-1.45	14,000	13,800	13,150	180	2,484,000
03/02/2023	14,000	-0.05 ▼	-0.36	14,050	14,000	14,000	10	140,000
01/02/2023	14,050	-0.95 ▼	-6.76	15,000	14,700	14,050	30	421,500
30/01/2023	15,000	0.70 ▲	4.67	14,300	15,000	13,750	110	1,650,000
27/01/2023	14,300	-0.25 ▼	-1.75	14,550	14,300	13,600	320	4,576,000
19/01/2023	14,550	0.55 ▲	3.78	14,000	14,550	14,550	10	145,500
17/01/2023	14,000	0.10 ▲	0.71	13,900	14,000	13,000	30	420,000
16/01/2023	13,900	0.00 ■■	0.00	13,900	0	0	0	0
13/01/2023	13,900	0.80 ▲	5.76	13,100	13,900	13,900	10	139,000
12/01/2023	13,100	-0.85 ▼	-6.49	13,950	13,100	13,100	10	131,000
11/01/2023	13,950	-0.95 ▼	-6.81	14,900	14,800	13,950	20	279,000
09/01/2023	14,900	0.90 ▲	6.04	14,000	14,900	13,050	20	298,000
04/01/2023	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
30/12/2022	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
29/12/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,100	540	7,560,000
23/12/2022	14,000	-0.70 ▼	-5.00	14,700	14,600	14,000	30	420,000
19/12/2022	14,700	0.00 ■■	0.00	14,700	14,700	14,700	10	147,000
13/12/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,800	20	296,000
08/12/2022	14,800	0.10 ▲	0.68	14,700	14,800	14,800	30	444,000
06/12/2022	14,700	-0.55 ▼	-3.74	15,250	14,700	14,500	90	1,323,000
05/12/2022	15,250	-0.10 ▼	-0.66	15,350	15,250	15,250	20	305,000
01/12/2022	15,350	0.85 ▲	5.54	14,500	15,350	14,500	150	2,302,500
29/11/2022	14,500	-0.10 ▼	-0.69	14,600	14,500	14,400	190	2,755,000
25/11/2022	14,600	-0.25 ▼	-1.71	14,850	14,600	14,000	130	1,898,000
23/11/2022	14,850	0.55 ▲	3.70	14,300	14,850	14,000	30	445,500
22/11/2022	14,300	0.45 ▲	3.15	13,850	14,300	13,500	80	1,144,000
21/11/2022	13,850	-0.10 ▼	-0.72	13,950	13,850	13,850	10	138,500
18/11/2022	13,950	0.00 ■■	0.00	13,950	13,950	13,000	60	837,000
17/11/2022	13,950	0.55 ▲	3.94	13,400	13,950	13,400	30	418,500
16/11/2022	13,400	-0.10 ▼	-0.75	13,500	13,400	13,400	10	134,000
15/11/2022	13,500	-0.20 ▼	-1.48	13,700	13,500	12,750	30	405,000
14/11/2022	13,700	-0.20 ▼	-1.46	13,900	13,900	13,050	80	1,096,000
11/11/2022	13,900	-0.05 ▼	-0.36	13,950	13,900	13,900	10	139,000
10/11/2022	13,950	-0.05 ▼	-0.36	14,000	14,000	13,950	100	1,395,000
09/11/2022	14,000	-0.70 ▼	-5.00	14,700	14,700	14,000	30	420,000
08/11/2022	14,700	-0.05 ▼	-0.34	14,750	14,700	14,700	10	147,000
07/11/2022	14,750	-0.30 ▼	-2.03	15,050	14,750	14,050	40	590,000
05/11/2022	15,050	-0.15 ▼	-1.00	15,200	15,050	15,050	10	150,500
04/11/2022	15,050	-0.15 ▼	-1.00	15,200	15,050	15,050	10	150,500
02/11/2022	15,200	-0.10 ▼	-0.66	15,300	15,200	15,200	10	152,000
01/11/2022	15,300	0.30 ▲	1.96	15,000	15,300	15,300	10	153,000
31/10/2022	15,000	-0.40 ▼	-2.67	15,400	15,000	14,400	210	3,150,000
28/10/2022	15,400	0.00 ■■	0.00	15,400	15,400	14,600	360	5,544,000
27/10/2022	15,400	-0.20 ▼	-1.30	15,600	15,500	14,600	40	616,000
26/10/2022	15,600	-0.05 ▼	-0.32	15,650	15,600	14,050	250	3,900,000
25/10/2022	14,700	-0.95 ▼	-6.46	15,650	15,650	14,700	1,630	23,961,000
24/10/2022	15,650	-0.15 ▼	-0.96	15,800	15,650	15,650	10	156,500
21/10/2022	15,800	0.05 ▲	0.32	15,750	15,800	14,800	20	316,000
18/10/2022	15,750	0.65 ▲	4.13	15,100	15,750	15,750	20	315,000
14/10/2022	15,100	-0.85 ▼	-5.63	15,950	15,100	15,100	100	1,510,000
13/10/2022	15,950	-0.45 ▼	-2.82	16,400	15,950	15,300	80	1,276,000
12/10/2022	15,950	-0.45 ▼	-2.82	16,400	15,950	15,300	80	1,276,000
11/10/2022	16,400	-0.25 ▼	-1.52	16,650	16,400	15,600	340	5,576,000
06/10/2022	16,750	-0.25 ▼	-1.49	17,000	16,750	15,900	330	5,527,500
05/10/2022	17,000	0.25 ▲	1.47	16,750	17,100	17,000	1,190	20,230,000
04/10/2022	16,750	-0.15 ▼	-0.90	16,900	16,900	15,800	330	5,527,500
03/10/2022	16,900	0.75 ▲	4.44	16,150	16,900	15,800	70	1,183,000
29/09/2022	16,150	1.05 ▲	6.50	15,100	16,150	16,100	110	1,776,500
28/09/2022	15,100	-0.40 ▼	-2.65	15,500	16,300	15,100	3,200	48,320,000
26/09/2022	15,500	-0.55 ▼	-3.55	16,050	15,500	15,500	10	155,000
23/09/2022	16,050	-0.70 ▼	-4.36	16,750	17,000	16,050	30	481,500
22/09/2022	16,750	0.00 ■■	0.00	16,750	16,950	16,750	530	8,877,500
21/09/2022	16,750	0.55 ▲	3.28	16,200	16,750	16,750	30	502,500
20/09/2022	16,200	0.80 ▲	4.94	15,400	16,350	15,600	230	3,726,000
19/09/2022	15,400	-1.10 ▼	-7.14	16,500	16,100	15,400	590	9,086,000
15/09/2022	16,500	-0.80 ▼	-4.85	17,300	16,500	16,500	160	2,640,000
14/09/2022	17,300	0.80 ▲	4.62	16,500	17,300	16,500	50	865,000
13/09/2022	16,500	-0.45 ▼	-2.73	16,950	16,800	16,500	430	7,095,000
12/09/2022	16,950	-0.05 ▼	-0.29	17,000	16,950	16,950	20	339,000
09/09/2022	17,000	-0.90 ▼	-5.29	17,900	17,000	17,000	170	2,890,000
08/09/2022	17,900	1.10 ▲	6.15	16,800	17,900	16,650	140	2,506,000
07/09/2022	16,800	-1.20 ▼	-7.14	18,000	16,850	16,800	200	3,360,000
06/09/2022	18,000	0.25 ▲	1.39	17,750	18,000	18,000	130	2,340,000
05/09/2022	17,750	0.05 ▲	0.28	17,700	17,750	17,700	140	2,485,000
31/08/2022	17,700	0.35 ▲	1.98	17,350	17,700	17,700	10	177,000
30/08/2022	17,350	-0.35 ▼	-2.02	17,700	17,400	17,350	980	17,003,000
26/08/2022	17,700	0.40 ▲	2.26	17,300	17,700	16,200	310	5,487,000
25/08/2022	17,700	0.40 ▲	2.26	17,300	17,700	16,200	310	5,487,000
23/08/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	1,020	17,646,000
22/08/2022	17,300	-0.45 ▼	-2.60	17,750	17,300	17,300	1,000	17,300,000
19/08/2022	17,750	0.50 ▲	2.82	17,250	17,750	17,250	1,970	34,967,500
18/08/2022	17,250	-0.05 ▼	-0.29	17,300	17,400	17,250	300	5,175,000
17/08/2022	17,300	0.00 ■■	0.00	17,300	17,300	16,900	160	2,768,000
16/08/2022	17,300	-0.10 ▼	-0.58	17,400	17,300	17,300	40	692,000
15/08/2022	17,400	0.00 ■■	0.00	17,400	17,400	17,400	30	522,000
12/08/2022	17,400	-0.20 ▼	-1.15	17,600	17,450	17,400	50	870,000
11/08/2022	17,600	-0.20 ▼	-1.14	17,800	17,600	16,600	340	5,984,000
10/08/2022	17,800	-0.10 ▼	-0.56	17,900	17,900	17,800	40	712,000
09/08/2022	17,900	-0.15 ▼	-0.84	18,050	18,450	17,000	110	1,969,000
08/08/2022	18,050	0.05 ▲	0.28	18,000	18,300	16,800	1,400	25,270,000
05/08/2022	18,000	0.05 ▲	0.28	17,950	18,200	17,100	1,850	33,300,000
04/08/2022	17,950	0.55 ▲	3.06	17,400	17,950	16,800	120	2,154,000
03/08/2022	17,400	-1.15 ▼	-6.61	18,550	17,500	17,300	1,210	21,054,000
02/08/2022	18,550	1.15 ▲	6.20	17,400	18,550	18,550	10	185,500
01/08/2022	17,400	-0.30 ▼	-1.72	17,700	17,700	17,400	160	2,784,000
28/07/2022	17,700	0.40 ▲	2.26	17,300	17,700	17,000	160	2,832,000
27/07/2022	17,300	-1.20 ▼	-6.94	18,500	17,500	17,300	190	3,287,000
26/07/2022	18,500	0.00 ■■	0.00	18,500	18,500	17,500	100	1,850,000
25/07/2022	18,500	-0.10 ▼	-0.54	18,600	18,500	18,500	10	185,000
22/07/2022	18,600	-0.10 ▼	-0.54	18,700	18,600	18,000	20	372,000
21/07/2022	18,700	0.00 ■■	0.00	18,700	18,700	18,650	30	561,000
20/07/2022	18,700	1.20 ▲	6.42	17,500	18,700	17,550	130	2,431,000
19/07/2022	17,500	-0.40 ▼	-2.29	17,900	17,500	17,300	4,120	72,100,000
18/07/2022	18,400	0.90 ▲	4.89	17,500	18,450	17,500	710	13,064,000
15/07/2022	17,500	0.00 ■■	0.00	17,500	18,000	17,500	110	1,925,000
14/07/2022	17,500	-0.20 ▼	-1.14	17,700	17,550	17,500	260	4,550,000
13/07/2022	17,700	-0.15 ▼	-0.85	17,850	17,800	17,000	230	4,071,000
12/07/2022	17,850	-0.10 ▼	-0.56	17,950	17,900	17,750	330	5,890,500
08/07/2022	17,950	0.90 ▲	5.01	17,050	17,950	16,350	330	5,923,500
07/07/2022	17,050	-0.95 ▼	-5.57	18,000	17,050	17,050	10	170,500
06/07/2022	18,000	-1.10 ▼	-6.11	19,100	18,000	18,000	10	180,000
04/07/2022	19,100	-0.05 ▼	-0.26	19,150	19,100	17,850	100	1,910,000
01/07/2022	19,150	1.15 ▲	6.01	18,000	19,150	16,850	380	7,277,000
28/06/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	250	4,500,000
27/06/2022	18,000	0.05 ▲	0.28	17,950	18,000	18,000	120	2,160,000
24/06/2022	17,950	-0.05 ▼	-0.28	18,000	18,100	17,950	50	897,500
23/06/2022	18,000	0.65 ▲	3.61	17,350	18,000	16,250	360	6,480,000
22/06/2022	17,350	-1.15 ▼	-6.63	18,500	17,350	17,350	660	11,451,000
21/06/2022	18,500	0.00 ■■	0.00	18,500	19,000	17,500	1,120	20,720,000
20/06/2022	18,500	-1.30 ▼	-7.03	19,800	18,500	18,500	140	2,590,000
17/06/2022	19,800	-0.10 ▼	-0.51	19,900	19,800	19,000	370	7,326,000
16/06/2022	19,900	0.00 ■■	0.00	19,900	19,900	19,900	20	398,000
15/06/2022	19,900	1.25 ▲	6.28	18,650	19,900	17,600	770	15,323,000
14/06/2022	18,650	0.00 ■■	0.00	19,950	18,650	18,650	110	2,051,500
13/06/2022	19,950	-0.05 ▼	-0.25	20,000	20,000	19,950	390	7,780,500
10/06/2022	20,000	0.00 ■■	0.00	20,000	20,000	20,000	250	5,000,000
07/06/2022	20,000	0.40 ▲	2.00	19,600	20,000	20,000	10	200,000
06/06/2022	19,600	-1.20 ▼	-6.12	20,800	20,000	19,600	190	3,724,000
03/06/2022	20,800	0.00 ■■	0.00	20,800	0	0	0	0
01/06/2022	20,800	0.60 ▲	2.88	20,200	20,800	20,800	10	208,000
30/05/2022	20,200	0.90 ▲	4.46	19,300	20,200	19,800	20	404,000
26/05/2022	19,300	-0.70 ▼	-3.63	20,000	20,000	19,300	180	3,474,000
25/05/2022	20,000	-0.40 ▼	-2.00	20,400	20,700	20,000	60	1,200,000
24/05/2022	20,000	-0.40 ▼	-2.00	20,400	20,700	20,000	60	1,200,000
23/05/2022	20,400	0.60 ▲	2.94	19,800	20,500	20,400	430	8,772,000
22/05/2022	19,800	0.00 ■■	0.00	19,800	19,800	19,800	10	198,000
20/05/2022	19,800	0.00 ■■	0.00	19,800	19,800	19,800	10	198,000
19/05/2022	19,800	-0.20 ▼	-1.01	20,000	19,800	19,800	100	1,980,000
18/05/2022	19,800	-0.20 ▼	-1.01	20,000	19,800	19,800	100	1,980,000
17/05/2022	20,000	0.50 ▲	2.50	19,500	20,000	19,500	280	5,600,000
16/05/2022	19,500	-0.70 ▼	-3.59	20,200	20,200	19,500	560	10,920,000
13/05/2022	20,200	-0.60 ▼	-2.97	20,800	20,750	19,800	420	8,484,000
12/05/2022	20,800	0.10 ▲	0.48	20,700	20,800	20,500	250	5,200,000
11/05/2022	20,700	1.30 ▲	6.28	19,400	20,700	20,000	480	9,936,000
10/05/2022	19,400	-0.20 ▼	-1.03	19,600	19,400	18,650	1,280	24,832,000
09/05/2022	19,600	-0.30 ▼	-1.53	19,900	19,650	18,700	610	11,956,000
29/04/2022	20,000	0.00 ■■	0.00	20,000	20,000	20,000	150	3,000,000
28/04/2022	20,000	0.00 ■■	0.00	20,000	20,000	20,000	430	8,600,000
27/04/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,900	100	2,000,000
25/04/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,600	720	14,400,000
23/04/2022	20,000	0.05 ▲	0.25	19,950	20,000	18,600	200	4,000,000
22/04/2022	20,000	0.05 ▲	0.25	19,950	20,000	18,600	200	4,000,000
21/04/2022	19,950	0.95 ▲	4.76	19,000	19,950	19,950	10	199,500
20/04/2022	19,000	-1.00 ▼	-5.26	20,000	20,000	19,000	590	11,210,000
19/04/2022	20,000	-1.10 ▼	-5.50	21,100	21,100	20,000	350	7,000,000
18/04/2022	21,100	0.10 ▲	0.47	21,000	21,100	20,000	1,360	28,696,000
16/04/2022	21,000	0.00 ■■	0.00	21,000	21,300	21,000	550	11,550,000
15/04/2022	21,000	0.00 ■■	0.00	21,000	21,300	21,000	550	11,550,000
14/04/2022	21,000	-1.00 ▼	-4.76	22,000	21,200	21,000	450	9,450,000
13/04/2022	22,000	1.00 ▲	4.55	21,000	22,000	20,900	920	20,240,000
12/04/2022	21,000	-1.05 ▼	-5.00	22,050	21,100	21,000	760	15,960,000
08/04/2022	22,050	1.15 ▲	5.22	20,900	22,050	20,900	3,470	76,513,500
07/04/2022	20,900	-1.00 ▼	-4.78	21,900	22,000	20,900	910	19,019,000
06/04/2022	21,900	1.00 ▲	4.57	20,900	21,900	21,000	350	7,665,000
05/04/2022	20,900	-0.10 ▼	-0.48	21,000	20,900	20,900	500	10,450,000
04/04/2022	21,000	0.20 ▲	0.95	20,800	21,000	20,900	1,120	23,520,000
01/04/2022	20,800	0.00 ■■	0.00	20,800	20,900	20,500	470	9,776,000
31/03/2022	20,800	-0.25 ▼	-1.20	21,050	21,200	20,800	600	12,480,000
30/03/2022	21,050	-0.55 ▼	-2.61	21,600	21,600	20,700	1,270	26,733,500
29/03/2022	21,600	0.00 ■■	0.00	21,600	21,950	21,200	580	12,528,000
28/03/2022	21,600	-0.10 ▼	-0.46	21,700	21,700	21,000	1,360	29,376,000
25/03/2022	21,700	0.00 ■■	0.00	21,700	22,000	21,700	2,480	53,816,000
24/03/2022	21,700	0.00 ■■	0.00	21,700	21,750	21,600	460	9,982,000
23/03/2022	21,700	0.00 ■■	0.00	21,700	21,900	21,700	710	15,407,000
22/03/2022	21,700	0.00 ■■	0.00	21,700	22,900	21,700	610	13,237,000
21/03/2022	21,700	0.00 ■■	0.00	21,700	21,850	21,600	430	9,331,000
18/03/2022	21,700	-0.30 ▼	-1.38	22,000	23,300	21,350	1,480	32,116,000
17/03/2022	22,000	0.25 ▲	1.14	21,750	22,050	21,050	1,710	37,620,000
16/03/2022	21,750	-0.95 ▼	-4.37	22,700	23,500	21,650	1,070	23,272,500
15/03/2022	22,700	0.00 ■■	0.00	22,700	23,900	22,500	1,000	22,700,000
14/03/2022	22,700	-0.70 ▼	-3.08	23,400	24,500	22,000	6,990	158,673,000
11/03/2022	23,400	1.50 ▲	6.41	21,900	23,400	21,800	10,260	240,084,000
10/03/2022	21,900	0.90 ▲	4.11	21,000	22,000	21,000	1,770	38,763,000
09/03/2022	21,000	0.00 ■■	0.00	21,000	21,000	20,600	780	16,380,000
08/03/2022	21,000	0.40 ▲	1.90	20,600	22,000	20,500	1,350	28,350,000
07/03/2022	20,600	-0.70 ▼	-3.40	21,300	21,000	20,050	2,450	50,470,000
05/03/2022	21,300	-0.70 ▼	-3.29	22,000	22,000	20,500	2,790	59,427,000
04/03/2022	21,300	-0.70 ▼	-3.29	22,000	22,000	20,500	2,790	59,427,000
03/03/2022	22,000	-0.35 ▼	-1.59	22,350	23,900	21,500	3,570	78,540,000
02/03/2022	22,350	1.45 ▲	6.49	20,900	22,350	21,400	5,250	117,337,500
01/03/2022	20,900	1.35 ▲	6.46	19,550	20,900	19,550	4,380	91,542,000
28/02/2022	19,550	0.05 ▲	0.26	19,500	19,800	19,500	850	16,617,500
27/02/2022	19,500	0.30 ▲	1.54	19,200	19,500	19,500	590	11,505,000
25/02/2022	19,500	0.30 ▲	1.54	19,200	19,500	19,500	590	11,505,000
24/02/2022	19,200	-0.60 ▼	-3.13	19,800	20,000	19,200	610	11,712,000
23/02/2022	19,800	0.30 ▲	1.52	19,500	20,000	18,250	590	11,682,000
22/02/2022	19,500	-0.60 ▼	-3.08	20,100	20,100	19,200	330	6,435,000
21/02/2022	20,100	0.00 ■■	0.00	20,100	20,100	20,000	580	11,658,000
18/02/2022	20,100	0.20 ▲	1.00	19,900	20,100	19,850	1,450	29,145,000
17/02/2022	19,900	0.00 ■■	0.00	19,900	20,000	19,500	470	9,353,000
16/02/2022	19,900	-0.10 ▼	-0.50	20,000	19,900	19,000	500	9,950,000
15/02/2022	20,000	-0.30 ▼	-1.50	20,300	20,000	18,900	430	8,600,000
14/02/2022	20,000	-0.30 ▼	-1.50	20,300	20,000	18,900	430	8,600,000
13/02/2022	20,300	0.50 ▲	2.46	19,800	20,400	19,000	1,360	27,608,000
11/02/2022	20,300	0.50 ▲	2.46	19,800	20,400	19,000	1,360	27,608,000
10/02/2022	19,800	0.40 ▲	2.02	19,400	19,800	19,100	100	1,980,000
09/02/2022	19,400	-0.60 ▼	-3.09	20,000	20,000	19,400	80	1,552,000
07/02/2022	20,000	1.00 ▲	5.00	19,000	20,250	20,000	50	1,000,000
28/01/2022	19,000	-0.50 ▼	-2.63	19,500	19,550	19,000	530	10,070,000
27/01/2022	19,500	-0.10 ▼	-0.51	19,600	19,500	19,250	40	780,000
26/01/2022	19,600	0.40 ▲	2.04	19,200	19,600	19,000	200	3,920,000
25/01/2022	19,200	0.20 ▲	1.04	19,000	19,200	17,750	190	3,648,000
24/01/2022	19,000	-1.00 ▼	-5.26	20,000	20,000	19,000	440	8,360,000
21/01/2022	20,000	1.30 ▲	6.50	18,700	20,000	18,500	380	7,600,000
20/01/2022	18,700	1.00 ▲	5.35	17,700	18,700	17,500	590	11,033,000
19/01/2022	17,700	0.00 ■■	0.00	17,700	18,000	17,700	710	12,567,000
18/01/2022	19,000	0.00 ■■	0.00	19,000	19,000	19,000	530	10,070,000
17/01/2022	19,000	-0.60 ▼	-3.16	19,600	19,200	19,000	190	3,610,000
16/01/2022	19,600	0.00 ■■	0.00	19,600	19,600	19,000	180	3,528,000
14/01/2022	19,600	0.00 ■■	0.00	19,600	19,600	19,000	180	3,528,000
13/01/2022	19,600	-0.30 ▼	-1.53	19,900	19,800	19,600	870	17,052,000
12/01/2022	19,900	0.20 ▲	1.01	19,700	19,900	19,250	170	3,383,000
11/01/2022	19,700	-0.35 ▼	-1.78	20,050	20,000	19,600	460	9,062,000
10/01/2022	20,050	0.15 ▲	0.75	19,900	20,100	19,450	1,810	36,290,500
09/01/2022	19,900	-0.15 ▼	-0.75	20,050	20,050	19,500	920	18,308,000
07/01/2022	19,900	-0.15 ▼	-0.75	20,050	20,050	19,500	920	18,308,000
06/01/2022	20,050	0.05 ▲	0.25	20,000	20,050	19,500	1,710	34,285,500
05/01/2022	20,000	0.00 ■■	0.00	20,400	20,200	19,800	5,780	115,600,000
04/01/2022	20,400	-0.20 ▼	-0.98	20,600	20,600	20,000	780	15,912,000
03/01/2022	22,700	0.00 ■■	0.00	22,700	24,000	21,800	2,550	57,885,000
31/12/2021	20,600	-0.10 ▼	-0.49	20,600	20,600	20,500	780	16,068,000
30/12/2021	20,600	-0.10 ▼	-0.49	20,600	20,600	20,500	850	17,510,000
29/12/2021	20,600	-0.10 ▼	-0.49	20,700	20,700	19,800	1,110	22,866,000
22/12/2021	19,900	0.15 ▲	0.75	19,750	20,250	19,800	660	13,134,000
21/12/2021	19,750	-0.35 ▼	-1.77	20,100	20,400	19,700	850	16,787,500
20/12/2021	20,100	-0.05 ▼	-0.25	20,100	20,100	19,800	1,310	26,331,000
19/12/2021	20,100	0.10 ▲	0.50	20,000	20,150	20,000	1,100	22,110,000
17/12/2021	20,100	0.10 ▲	0.50	20,000	20,150	20,000	1,100	22,110,000
16/12/2021	20,000	-0.40 ▼	-2.00	20,400	20,650	19,500	750	15,000,000
15/12/2021	20,400	0.35 ▲	1.72	20,050	20,450	20,000	910	18,564,000
14/12/2021	20,050	0.15 ▲	0.75	19,900	20,450	19,900	840	16,842,000
13/12/2021	19,900	-0.60 ▼	-3.02	20,500	20,850	19,500	2,400	47,760,000
10/12/2021	20,500	0.30 ▲	1.46	20,500	21,500	20,200	570	11,685,000
09/12/2021	20,500	-0.05 ▼	-0.24	20,500	20,500	20,200	420	8,610,000
08/12/2021	20,500	0.05 ▲	0.24	20,450	21,300	20,200	1,110	22,755,000
07/12/2021	20,450	-0.70 ▼	-3.42	21,150	20,700	20,000	2,450	50,102,500
06/12/2021	21,150	-1.55 ▼	-7.33	22,700	22,700	21,150	3,270	69,160,500
03/12/2021	22,700	-0.90 ▼	-3.96	22,700	24,000	21,800	2,550	57,885,000
02/12/2021	22,700	-1.70 ▼	-7.49	24,400	26,050	22,700	7,440	168,888,000
01/12/2021	24,400	1.55 ▲	6.35	22,850	24,400	24,400	11,970	292,068,000
30/11/2021	22,850	1.45 ▲	6.35	21,400	22,850	22,850	4,470	102,139,500
29/11/2021	21,400	1.40 ▲	6.54	20,000	21,400	20,000	4,350	93,090,000
26/11/2021	20,000	-0.30 ▼	-1.50	20,300	20,300	19,900	2,800	56,000,000
25/11/2021	20,300	-0.40 ▼	-1.97	20,700	20,700	20,000	1,460	29,638,000
24/11/2021	20,700	-0.10 ▼	-0.48	20,800	20,800	20,400	1,290	26,703,000
23/11/2021	20,800	-0.20 ▼	-0.96	21,000	21,000	20,000	520	10,816,000
22/11/2021	21,000	-0.05 ▼	-0.24	21,050	21,400	20,300	1,140	23,940,000
19/11/2021	21,050	-0.45 ▼	-2.14	21,500	21,750	20,700	2,530	53,256,500
18/11/2021	21,500	0.10 ▲	0.47	21,500	21,900	21,500	820	17,630,000
17/11/2021	21,500	-0.40 ▼	-1.86	21,900	21,900	21,000	1,140	24,510,000
16/11/2021	21,900	0.35 ▲	1.60	21,550	22,400	21,500	5,970	130,743,000
15/11/2021	21,550	0.75 ▲	3.48	20,800	21,700	21,100	6,420	138,351,000
14/11/2021	20,800	0.40 ▲	1.92	20,400	21,200	19,700	2,290	47,632,000
12/11/2021	20,800	0.40 ▲	1.92	20,400	21,200	19,700	2,290	47,632,000
11/11/2021	20,400	-0.60 ▼	-2.94	21,000	21,700	20,400	5,970	121,788,000
10/11/2021	21,000	-0.60 ▼	-2.86	21,600	21,800	20,700	2,220	46,620,000
09/11/2021	21,600	-0.35 ▼	-1.62	21,950	22,400	21,600	550	11,880,000
08/11/2021	21,950	0.25 ▲	1.14	21,700	22,700	20,700	1,580	34,681,000
05/11/2021	21,700	1.40 ▲	6.45	20,300	21,700	20,400	9,300	201,810,000
04/11/2021	20,400	0.10 ▲	0.49	20,300	21,000	20,000	2,790	56,916,000
03/11/2021	20,400	0.10 ▲	0.49	20,300	21,000	20,000	2,790	56,916,000
02/11/2021	20,300	0.05 ▲	0.25	20,300	20,600	20,200	2,340	47,502,000
01/11/2021	20,300	0.30 ▲	1.48	20,000	20,600	20,000	1,030	20,909,000
29/10/2021	20,000	-0.55 ▼	-2.75	20,550	20,500	20,000	1,950	39,000,000
28/10/2021	20,550	-0.25 ▼	-1.22	20,800	20,800	19,700	3,190	65,554,500
27/10/2021	20,800	-0.70 ▼	-3.37	21,500	21,500	20,000	2,990	62,192,000
26/10/2021	21,500	0.55 ▲	2.56	20,950	22,400	20,700	3,780	81,270,000
25/10/2021	20,950	1.35 ▲	6.44	19,600	20,950	20,850	4,620	96,789,000
23/10/2021	19,600	1.25 ▲	6.38	18,350	19,600	18,600	6,250	122,500,000
22/10/2021	19,600	1.25 ▲	6.38	18,350	19,600	18,600	6,250	122,500,000
21/10/2021	18,350	0.15 ▲	0.82	18,200	18,400	17,800	840	15,414,000
20/10/2021	18,200	-0.70 ▼	-3.85	18,900	18,800	18,100	750	13,650,000
19/10/2021	18,900	-0.10 ▼	-0.53	19,000	19,200	18,100	1,050	19,845,000
18/10/2021	19,000	0.20 ▲	1.05	18,800	19,000	18,400	820	15,580,000
15/10/2021	18,800	0.30 ▲	1.60	18,500	19,000	18,450	1,670	31,396,000
14/10/2021	18,500	0.10 ▲	0.54	18,500	18,950	18,050	1,260	23,310,000
13/10/2021	18,500	0.50 ▲	2.70	18,000	18,500	18,000	1,360	25,160,000
12/10/2021	18,000	-0.15 ▼	-0.83	18,150	18,550	17,500	2,450	44,100,000
11/10/2021	18,150	-0.15 ▼	-0.83	18,300	18,450	17,900	1,530	27,769,500
08/10/2021	18,300	-0.50 ▼	-2.73	18,800	18,650	18,000	2,180	39,894,000
07/10/2021	18,800	-0.15 ▼	-0.80	18,950	18,950	18,000	1,810	34,028,000
06/10/2021	18,950	-0.05 ▼	-0.26	19,000	19,200	18,700	1,950	36,952,500
05/10/2021	19,000	-0.80 ▼	-4.21	19,800	19,900	18,500	4,310	81,890,000
04/10/2021	19,800	-0.10 ▼	-0.51	19,900	19,900	19,000	3,120	61,776,000
01/10/2021	19,900	-0.70 ▼	-3.52	20,600	20,500	19,900	680	13,532,000
30/09/2021	20,600	0.30 ▲	1.46	20,300	20,900	20,000	1,270	26,162,000
29/09/2021	20,300	-0.30 ▼	-1.48	20,600	21,500	20,200	490	9,947,000
28/09/2021	20,600	-0.60 ▼	-2.91	21,200	21,150	20,600	1,510	31,106,000
27/09/2021	21,200	0.10 ▲	0.47	21,100	21,400	20,700	990	20,988,000
24/09/2021	21,100	-0.70 ▼	-3.32	21,800	21,400	20,800	4,090	86,299,000
23/09/2021	21,800	-0.45 ▼	-2.06	22,250	21,900	21,000	5,820	126,876,000
22/09/2021	22,250	-0.05 ▼	-0.22	22,300	23,500	21,700	2,300	51,175,000
21/09/2021	22,300	-1.00 ▼	-4.48	23,300	23,300	21,700	7,080	157,884,000
20/09/2021	23,300	-1.40 ▼	-6.01	24,700	25,100	23,000	12,010	279,833,000
17/09/2021	24,700	-1.85 ▼	-7.49	26,550	24,700	24,700	2,790	68,913,000
16/09/2021	26,550	-1.95 ▼	-7.34	28,500	26,550	26,550	2,480	65,844,000
15/09/2021	28,500	0.90 ▲	3.16	27,600	29,500	25,700	4,680	133,380,000
14/09/2021	27,600	1.80 ▲	6.52	25,800	27,600	27,500	7,040	194,304,000
13/09/2021	25,800	1.65 ▲	6.40	24,150	25,800	22,500	19,820	511,356,000
11/09/2021	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	1,150	27,772,500
10/09/2021	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	1,150	27,772,500
09/09/2021	25,950	-1.95 ▼	-7.51	27,900	25,950	25,950	610	15,829,500
08/09/2021	27,900	-2.10 ▼	-7.53	30,000	27,900	27,900	880	24,552,000
07/09/2021	30,000	-2.25 ▼	-7.50	32,250	34,500	30,000	21,960	658,800,000
06/09/2021	32,250	2.10 ▲	6.51	30,150	32,250	32,250	3,750	120,937,500
05/09/2021	13,500	0.40 ▲	2.96	13,100	13,050	12,800	420	5,670,000
03/09/2021	13,050	-0.05 ▼	-0.38	13,100	13,050	12,800	40	522,000
01/09/2021	30,150	1.95 ▲	6.47	28,200	30,150	30,000	21,110	636,466,500
31/08/2021	28,200	1.80 ▲	6.38	26,400	28,200	28,200	11,280	318,096,000
30/08/2021	26,400	1.70 ▲	6.44	24,700	26,400	26,400	230	6,072,000
27/08/2021	24,700	1.60 ▲	6.48	23,100	24,700	24,700	1,400	34,580,000
26/08/2021	23,100	1.50 ▲	6.49	21,600	23,100	23,100	770	17,787,000
25/08/2021	21,600	1.40 ▲	6.48	20,200	21,600	21,600	430	9,288,000
24/08/2021	20,200	1.30 ▲	6.44	18,900	20,200	20,200	400	8,080,000
23/08/2021	18,900	1.20 ▲	6.35	17,700	18,900	18,900	3,300	62,370,000
20/08/2021	17,700	1.15 ▲	6.50	16,550	17,700	17,600	4,270	75,579,000
19/08/2021	16,550	1.05 ▲	6.34	15,500	16,550	16,550	650	10,757,500
18/08/2021	15,500	1.00 ▲	6.45	14,500	15,500	15,500	2,980	46,190,000
17/08/2021	14,500	0.40 ▲	2.76	14,100	14,500	13,900	1,230	17,835,000
16/08/2021	14,100	0.30 ▲	2.13	13,800	14,100	14,000	300	4,230,000
13/08/2021	13,800	0.00 ■■	0.00	13,800	13,800	13,800	3,800	52,440,000
12/08/2021	13,800	-0.10 ▼	-0.72	13,800	13,800	13,700	480	6,624,000
11/08/2021	13,800	0.10 ▲	0.72	13,800	13,900	13,800	190	2,622,000
10/08/2021	13,800	0.30 ▲	2.17	13,500	13,800	13,500	580	8,004,000
05/08/2021	13,500	0.40 ▲	2.96	13,100	13,500	12,750	420	5,670,000
04/08/2021	13,100	0.05 ▲	0.38	13,050	13,100	13,000	250	3,275,000
03/08/2021	13,050	-0.05 ▼	-0.38	13,100	13,050	12,800	40	522,000
02/08/2021	13,100	-0.10 ▼	-0.76	13,200	13,100	12,750	330	4,323,000
30/07/2021	13,200	0.00 ■■	0.00	13,200	13,200	13,200	30	396,000
29/07/2021	13,200	-0.10 ▼	-0.76	13,300	13,200	13,000	50	660,000
28/07/2021	13,300	0.20 ▲	1.50	13,100	13,300	13,000	120	1,596,000
27/07/2021	13,100	0.05 ▲	0.38	13,050	13,100	12,900	880	11,528,000
26/07/2021	13,050	-0.05 ▼	-0.38	13,100	13,050	12,600	370	4,828,500
21/07/2021	13,100	0.00 ■■	0.00	13,100	0	0	10	131,000
20/07/2021	13,100	-0.15 ▼	-1.15	13,100	13,100	12,950	420	5,502,000
16/07/2021	13,100	-0.50 ▼	-3.82	13,100	13,100	12,600	250	3,275,000
15/07/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,600	160	2,096,000
14/07/2021	13,000	0.20 ▲	1.54	12,800	13,100	12,600	110	1,430,000
12/07/2021	12,800	-0.30 ▼	-2.34	12,800	12,800	12,500	790	10,112,000
09/07/2021	12,800	-0.05 ▼	-0.39	12,850	12,800	12,800	580	7,424,000
08/07/2021	12,850	-0.25 ▼	-1.95	13,100	12,850	12,850	20	257,000
07/07/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,600	120	1,572,000
06/07/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,600	120	1,572,000
05/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,000	12,700	100	1,300,000
02/07/2021	13,400	0.40 ▲	2.99	13,000	13,400	12,800	40	536,000
01/07/2021	13,000	-0.80 ▼	-6.15	13,800	13,150	13,000	300	3,900,000
30/06/2021	13,800	-0.80 ▼	-5.80	13,800	13,800	13,000	30	414,000
29/06/2021	13,800	-0.80 ▼	-5.80	13,800	13,800	13,000	60	828,000
28/06/2021	13,800	-0.95 ▼	-6.88	13,800	13,800	12,850	2,490	34,362,000
27/06/2021	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	40	552,000
25/06/2021	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	40	552,000
24/06/2021	14,000	-0.70 ▼	-5.00	14,000	14,000	13,300	710	9,940,000
23/06/2021	14,000	0.20 ▲	1.43	13,800	14,100	13,800	2,260	31,640,000
22/06/2021	13,800	0.90 ▲	6.52	12,900	13,800	12,900	2,130	29,394,000
21/06/2021	12,900	0.05 ▲	0.39	12,900	13,000	12,900	670	8,643,000
18/06/2021	12,900	0.00 ■■	0.00	12,900	12,900	12,900	130	1,677,000
17/06/2021	12,900	-0.10 ▼	-0.78	13,000	12,900	12,300	190	2,451,000
16/06/2021	13,000	-0.40 ▼	-3.08	13,000	13,000	12,600	20	260,000
14/06/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	220	2,860,000
11/06/2021	13,000	-0.20 ▼	-1.54	13,200	13,100	12,400	1,050	13,650,000
10/06/2021	13,200	-0.15 ▼	-1.14	13,350	13,200	12,750	100	1,320,000
09/06/2021	13,350	-0.05 ▼	-0.37	13,400	13,400	13,300	460	6,141,000
08/06/2021	13,400	0.30 ▲	2.24	13,400	13,800	13,400	290	3,886,000
07/06/2021	13,400	0.40 ▲	2.99	13,000	13,400	13,200	490	6,566,000
04/06/2021	13,000	0.65 ▲	5.00	12,350	13,200	11,500	2,230	28,990,000
03/06/2021	12,350	-0.90 ▼	-7.29	13,250	13,000	12,350	920	11,362,000
02/06/2021	13,250	-0.15 ▼	-1.13	13,400	13,250	12,800	30	397,500
01/06/2021	13,400	0.90 ▲	6.72	13,300	13,400	12,500	240	3,216,000
31/05/2021	13,400	0.90 ▲	6.72	13,300	13,400	12,500	240	3,216,000
28/05/2021	13,300	-0.70 ▼	-5.26	14,000	13,300	13,300	140	1,862,000
27/05/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,000	270	3,780,000
26/05/2021	13,900	0.90 ▲	6.47	13,000	13,900	12,600	830	11,537,000
25/05/2021	13,000	-0.20 ▼	-1.54	13,000	13,000	12,800	650	8,450,000
24/05/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	60	780,000
22/05/2021	13,000	-0.20 ▼	-1.54	13,000	13,000	12,800	320	4,160,000
21/05/2021	13,000	-0.20 ▼	-1.54	13,000	13,000	12,800	320	4,160,000
20/05/2021	13,000	0.20 ▲	1.54	12,800	13,000	12,700	20	260,000
19/05/2021	13,000	0.20 ▲	1.54	12,800	13,000	12,700	20	260,000
18/05/2021	12,800	-0.20 ▼	-1.56	13,000	13,350	12,800	270	3,456,000
17/05/2021	13,000	0.00 ■■	0.00	13,300	13,000	13,000	40	520,000
14/05/2021	13,300	0.10 ▲	0.75	13,200	13,300	12,700	80	1,064,000
13/05/2021	13,200	-0.50 ▼	-3.79	13,200	13,200	12,700	30	396,000
12/05/2021	13,200	-0.20 ▼	-1.52	13,400	13,200	12,700	20	264,000
10/05/2021	13,400	-0.75 ▼	-5.60	13,400	13,400	12,650	230	3,082,000
07/05/2021	13,400	-0.10 ▼	-0.75	13,400	13,400	12,850	520	6,968,000
06/05/2021	13,400	-0.20 ▼	-1.49	13,600	13,400	12,800	880	11,792,000
04/05/2021	13,600	0.30 ▲	2.21	13,300	13,600	12,500	20	272,000
03/05/2021	14,100	0.90 ▲	6.38	13,200	14,100	12,300	120	1,692,000
29/04/2021	13,300	-0.10 ▼	-0.75	13,400	13,300	12,800	490	6,517,000
28/04/2021	13,400	-0.10 ▼	-0.75	13,500	13,400	12,600	1,220	16,348,000
27/04/2021	13,500	-0.30 ▼	-2.22	13,800	13,500	13,000	560	7,560,000
26/04/2021	13,800	-0.80 ▼	-5.80	13,800	13,800	13,000	130	1,794,000
23/04/2021	13,800	0.20 ▲	1.45	13,600	13,800	13,400	310	4,278,000
22/04/2021	13,600	-0.90 ▼	-6.62	13,600	13,900	12,700	1,130	15,368,000
21/04/2021	13,600	0.20 ▲	1.47	13,400	14,000	12,900	5,220	70,992,000
20/04/2021	13,600	0.20 ▲	1.47	13,400	14,000	12,900	5,220	70,992,000
19/04/2021	13,400	0.40 ▲	2.99	13,000	13,500	13,000	510	6,834,000
16/04/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,900	210	2,730,000
15/04/2021	13,000	-0.45 ▼	-3.46	13,000	13,000	12,550	20	260,000
14/04/2021	13,000	-0.20 ▼	-1.54	13,200	13,000	12,650	20	260,000
13/04/2021	13,200	-0.10 ▼	-0.76	13,300	13,200	12,500	120	1,584,000
12/04/2021	13,300	0.00 ■■	0.00	13,300	13,300	12,900	20	266,000
10/04/2021	13,300	0.30 ▲	2.26	13,000	13,300	13,000	360	4,788,000
09/04/2021	13,300	0.30 ▲	2.26	13,000	13,300	13,000	360	4,788,000
08/04/2021	13,000	0.20 ▲	1.54	13,000	13,200	13,000	140	1,820,000
07/04/2021	13,000	-0.30 ▼	-2.31	13,300	13,100	13,000	160	2,080,000
06/04/2021	13,300	0.10 ▲	0.75	13,200	13,300	13,000	210	2,793,000
05/04/2021	13,200	-0.40 ▼	-3.03	13,200	13,200	12,800	50	660,000
04/04/2021	14,100	0.90 ▲	6.38	13,200	13,400	13,200	120	1,692,000
02/04/2021	13,200	0.20 ▲	1.52	13,200	13,400	13,200	1,220	16,104,000
01/04/2021	13,200	0.70 ▲	5.30	12,500	13,350	13,000	560	7,392,000
31/03/2021	12,500	-0.10 ▼	-0.80	12,500	12,500	12,400	350	4,375,000
30/03/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	12,400	250	3,125,000
29/03/2021	12,600	-0.10 ▼	-0.79	12,600	12,600	11,850	220	2,772,000
26/03/2021	12,600	-0.10 ▼	-0.79	12,700	12,650	12,600	110	1,386,000
25/03/2021	12,600	-0.10 ▼	-0.79	12,700	12,650	12,600	110	1,386,000
24/03/2021	12,700	-0.20 ▼	-1.57	12,900	12,700	12,700	30	381,000
22/03/2021	12,900	-0.20 ▼	-1.55	12,900	12,900	12,700	1,240	15,996,000
19/03/2021	12,900	-0.10 ▼	-0.78	13,000	12,900	12,100	460	5,934,000
17/03/2021	13,000	0.20 ▲	1.54	12,800	13,000	12,800	50	650,000
15/03/2021	12,800	-0.30 ▼	-2.34	13,100	12,800	12,800	10	128,000
14/03/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,500	30	393,000
12/03/2021	13,100	0.10 ▲	0.76	13,000	13,100	12,500	30	393,000
11/03/2021	13,000	0.00 ■■	0.00	13,000	13,000	13,000	200	2,600,000
10/03/2021	13,000	-0.25 ▼	-1.92	13,250	13,250	12,650	1,410	18,330,000
09/03/2021	13,250	0.25 ▲	1.89	13,000	13,250	12,500	20	265,000
08/03/2021	13,000	-0.10 ▼	-0.77	13,000	13,000	12,100	240	3,120,000
04/03/2021	13,000	-0.50 ▼	-3.85	13,000	13,000	12,500	40	520,000
03/03/2021	13,000	-0.30 ▼	-2.31	13,300	13,000	12,500	150	1,950,000
02/03/2021	13,300	0.80 ▲	6.02	12,500	13,300	12,050	1,060	14,098,000
01/03/2021	13,300	0.80 ▲	6.02	12,500	13,300	12,050	1,060	14,098,000
26/02/2021	12,500	0.80 ▲	6.40	12,500	13,300	12,500	280	3,500,000
25/02/2021	12,500	-0.10 ▼	-0.80	12,500	12,500	12,400	30	375,000
24/02/2021	12,500	0.05 ▲	0.40	12,450	12,500	12,500	210	2,625,000
22/02/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,450	120	1,494,000
19/02/2021	12,500	0.10 ▲	0.80	12,400	13,000	12,000	80	1,000,000
18/02/2021	12,500	0.10 ▲	0.80	12,400	13,000	12,000	80	1,000,000
17/02/2021	12,400	-0.20 ▼	-1.61	12,600	12,400	11,850	40	496,000
09/02/2021	12,600	-0.15 ▼	-1.19	12,750	12,600	12,600	50	630,000
08/02/2021	12,750	0.75 ▲	5.88	12,000	12,750	12,750	10	127,500
05/02/2021	12,000	-0.40 ▼	-3.33	12,400	13,200	11,600	260	3,120,000
31/12/2020	13,400	0.20 ▲	1.49	13,200	13,450	12,700	240	3,216,000
30/12/2020	13,200	0.45 ▲	3.41	12,750	13,200	12,750	1,490	19,668,000
29/12/2020	12,750	-0.40 ▼	-3.14	13,150	13,000	12,750	132	1,683,000
28/12/2020	13,150	-0.20 ▼	-1.52	13,300	13,200	12,800	6	78,900
27/12/2020	13,300	0.30 ▲	2.26	13,000	13,450	12,800	427	5,679,100
25/12/2020	13,300	0.30 ▲	2.26	13,000	13,450	12,800	427	5,679,100
24/12/2020	13,000	0.30 ▲	2.31	12,700	13,050	12,700	231	3,003,000
23/12/2020	12,700	-0.50 ▼	-3.94	13,200	13,000	12,700	335	4,254,500
22/12/2020	13,200	-0.10 ▼	-0.76	13,300	13,200	13,000	201	2,653,200
21/12/2020	13,300	-0.10 ▼	-0.75	13,400	13,300	13,000	302	4,016,600
20/12/2020	13,400	0.00 ■■	0.00	13,450	13,400	13,350	73	978,200
18/12/2020	13,400	0.00 ■■	0.00	13,450	13,400	13,350	73	978,200
17/12/2020	13,450	0.50 ▲	3.72	12,950	13,450	13,450	1	13,450
16/12/2020	12,950	-0.20 ▼	-1.54	13,150	12,950	12,700	103	1,333,850
15/12/2020	13,150	0.00 ■■	0.00	13,150	13,150	13,000	11	144,650
14/12/2020	13,150	0.00 ■■	0.00	13,200	13,150	12,700	1,531	20,132,650
13/12/2020	13,200	0.10 ▲	0.76	13,050	13,450	12,200	476	6,283,200
11/12/2020	13,200	0.10 ▲	0.76	13,050	13,450	12,200	476	6,283,200
10/12/2020	13,050	-0.10 ▼	-0.77	13,200	13,050	12,700	221	2,884,050
09/12/2020	13,200	-0.20 ▼	-1.52	13,350	13,200	12,700	310	4,092,000
08/12/2020	13,350	0.50 ▲	3.75	12,800	13,450	12,700	313	4,178,550
07/12/2020	12,800	0.00 ■■	0.00	12,800	12,800	12,700	587	7,513,600
04/12/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	18,200	231,140,000
03/12/2020	12,700	0.00 ■■	0.00	12,700	13,000	12,700	29	368,300
02/12/2020	12,700	0.30 ▲	2.36	12,400	13,000	12,600	275	3,492,500
01/12/2020	12,400	0.00 ■■	0.00	12,400	12,900	12,400	3,780	46,872,000
30/11/2020	12,400	-0.60 ▼	-4.84	13,000	13,250	12,400	11,550	143,220,000
27/11/2020	13,000	-0.40 ▼	-3.08	13,000	13,050	12,550	12,740	165,620,000
26/11/2020	13,000	0.20 ▲	1.54	12,800	13,000	12,900	1,520	19,760,000
25/11/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,350	4,700	60,160,000
24/11/2020	12,000	-0.90 ▼	-7.50	12,900	13,200	12,000	640	7,680,000
23/11/2020	12,900	0.50 ▲	3.88	12,400	12,900	12,200	13,060	168,474,000
21/11/2020	12,400	-0.20 ▼	-1.61	12,550	12,400	12,300	471	5,840,400
20/11/2020	12,400	-0.20 ▼	-1.61	12,550	12,400	12,300	471	5,840,400
17/11/2020	12,550	0.00 ■■	0.00	12,550	12,600	12,350	304	3,815,200
16/11/2020	12,550	0.20 ▲	1.59	12,400	12,550	12,550	1	12,550
12/11/2020	12,400	0.10 ▲	0.81	12,350	12,500	11,700	147	1,822,800
11/11/2020	12,350	0.00 ■■	0.00	12,350	12,350	11,700	65	802,750
10/11/2020	12,350	-0.20 ▼	-1.62	12,500	12,350	11,850	3	37,050
09/11/2020	12,500	0.10 ▲	0.80	12,450	12,550	11,800	3	37,500
06/11/2020	12,450	-0.10 ▼	-0.80	12,500	12,550	11,800	19	236,550
05/11/2020	12,500	0.10 ▲	0.80	12,400	12,600	11,600	30	375,000
04/11/2020	12,400	0.00 ■■	0.00	12,450	12,600	12,300	23	285,200
03/11/2020	12,450	-0.40 ▼	-3.21	12,850	12,450	12,000	5	62,250
02/11/2020	12,850	0.40 ▲	3.11	12,500	12,850	12,850	6	77,100
30/10/2020	12,500	-0.10 ▼	-0.80	12,550	12,500	11,800	31	387,500
28/10/2020	12,550	0.10 ▲	0.80	12,500	12,600	11,700	42	527,100
27/10/2020	12,500	-0.10 ▼	-0.80	12,550	12,500	11,750	27	337,500
26/10/2020	12,550	0.20 ▲	1.59	12,350	12,550	12,550	1	12,550
23/10/2020	12,350	0.10 ▲	0.81	12,250	12,350	12,200	17	209,950
22/10/2020	12,350	0.10 ▲	0.81	12,250	12,350	12,200	17	209,950
21/10/2020	12,250	-0.20 ▼	-1.63	12,450	12,250	11,700	130	1,592,500
19/10/2020	12,450	-0.30 ▼	-2.41	12,700	12,450	11,900	307	3,822,150
16/10/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2	25,400
14/10/2020	12,700	0.30 ▲	2.36	12,400	12,750	12,200	58	736,600
12/10/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1	12,400
10/10/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,250	41	508,400
09/10/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,250	41	508,400
06/10/2020	12,400	0.30 ▲	2.42	12,150	12,500	11,300	27	334,800
05/10/2020	12,150	-0.30 ▼	-2.47	12,450	12,150	11,600	81	984,150
04/10/2020	12,450	-0.30 ▼	-2.41	12,700	12,450	12,400	10	124,500
02/10/2020	12,450	-0.30 ▼	-2.41	12,700	12,450	12,400	10	124,500
01/10/2020	12,700	0.50 ▲	3.94	12,200	12,850	12,000	212	2,692,400
30/09/2020	12,200	-0.20 ▼	-1.64	12,350	12,950	12,200	211	2,574,200
28/09/2020	12,350	-0.10 ▼	-0.81	12,450	12,350	11,600	5	61,750
23/09/2020	12,450	0.00 ■■	0.00	12,450	12,450	11,750	20	249,000
22/09/2020	12,450	-0.20 ▼	-1.61	12,650	12,450	11,800	26	323,700
19/09/2020	12,650	0.50 ▲	3.95	12,200	12,650	11,400	35	442,750
18/09/2020	12,650	0.50 ▲	3.95	12,200	12,650	11,400	35	442,750
17/09/2020	12,200	-0.30 ▼	-2.46	12,450	0	0	3	36,600
16/09/2020	12,450	0.20 ▲	1.61	12,250	12,700	11,450	6	74,700
15/09/2020	12,250	-0.10 ▼	-0.82	12,300	12,250	11,450	304	3,724,000
14/09/2020	12,300	-0.40 ▼	-3.25	12,700	12,300	11,850	6	73,800
10/09/2020	12,700	0.00 ■■	0.00	12,700	12,700	11,850	212	2,692,400
08/09/2020	12,700	0.40 ▲	3.15	12,250	12,700	12,200	9	114,300
07/09/2020	12,250	-0.60 ▼	-4.90	12,850	12,950	12,000	8	98,000
04/09/2020	12,850	0.20 ▲	1.56	12,650	13,150	11,800	43	552,550
03/09/2020	12,650	-0.20 ▼	-1.58	12,850	12,650	12,000	8	101,200
31/08/2020	12,850	-0.50 ▼	-3.89	13,350	12,850	12,450	2	25,700
27/08/2020	13,350	0.40 ▲	3.00	12,950	13,400	12,050	183	2,443,050
25/08/2020	12,950	0.10 ▲	0.77	12,800	12,950	11,950	293	3,794,350
20/08/2020	12,800	-0.10 ▼	-0.78	12,950	12,800	12,800	4	51,200
19/08/2020	12,950	0.10 ▲	0.77	12,850	12,950	12,900	12	155,400
17/08/2020	12,850	-0.10 ▼	-0.78	12,900	12,950	12,850	16	205,600
11/08/2020	12,900	0.50 ▲	3.88	12,450	12,900	12,900	1	12,900
10/08/2020	12,450	0.30 ▲	2.41	12,200	12,450	12,450	5	62,250
04/08/2020	12,200	0.40 ▲	3.28	11,800	12,200	12,200	1	12,200
03/08/2020	11,800	0.30 ▲	2.54	11,500	11,800	11,800	1	11,800
31/07/2020	11,500	-0.40 ▼	-3.48	11,950	12,450	11,500	2	23,000
30/07/2020	11,950	-0.10 ▼	-0.84	12,000	11,950	11,500	9	107,550
29/07/2020	12,000	0.30 ▲	2.50	11,700	12,000	12,000	1	12,000
28/07/2020	11,700	0.20 ▲	1.71	11,500	11,700	11,700	10	117,000
27/07/2020	11,500	-0.30 ▼	-2.61	11,800	12,250	11,500	81	931,500
22/07/2020	11,800	0.40 ▲	3.39	11,400	11,800	11,400	13	153,400
21/07/2020	11,400	0.30 ▲	2.63	11,150	11,400	10,800	11	125,400
20/07/2020	11,400	0.30 ▲	2.63	11,150	11,400	10,800	11	125,400
17/07/2020	11,150	0.20 ▲	1.79	10,950	11,150	10,400	29	323,350
15/07/2020	10,950	-0.10 ▼	-0.91	11,050	10,950	10,300	2	21,900
14/07/2020	11,050	0.20 ▲	1.81	10,900	11,100	10,200	5	55,250
10/07/2020	10,900	0.10 ▲	0.92	10,800	10,950	10,250	64	697,600
09/07/2020	10,800	-0.10 ▼	-0.93	10,900	10,800	10,150	190	2,052,000
08/07/2020	10,900	-0.20 ▼	-1.83	11,050	10,900	10,700	11	119,900
07/07/2020	11,050	-0.10 ▼	-0.90	11,150	11,050	10,400	20	221,000
03/07/2020	11,150	0.00 ■■	0.00	11,200	11,150	10,450	62	691,300
02/07/2020	11,200	0.00 ■■	0.00	11,150	11,200	11,100	12	134,400
01/07/2020	11,150	0.50 ▲	4.48	10,650	11,150	11,150	1	11,150
30/06/2020	11,150	0.50 ▲	4.48	10,650	11,150	11,150	1	11,150
29/06/2020	10,650	-0.10 ▼	-0.94	10,750	10,650	10,200	21	223,650
26/06/2020	10,750	-0.20 ▼	-1.86	10,950	10,750	10,750	10	107,500
25/06/2020	10,950	0.00 ■■	0.00	10,900	10,950	10,950	1	10,950
23/06/2020	10,900	0.30 ▲	2.75	10,650	11,000	10,500	13	141,700
16/06/2020	10,650	-0.20 ▼	-1.88	10,800	10,650	10,500	21	223,650
14/06/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,100	49	529,200
12/06/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,100	49	529,200
11/06/2020	10,800	-0.20 ▼	-1.85	11,000	11,200	10,250	144	1,555,200
10/06/2020	11,000	-0.30 ▼	-2.73	11,250	11,250	10,500	397	4,367,000
09/06/2020	9,910	-0.70 ▼	-7.06	10,600	11,250	9,950	604	5,985,640
08/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,900	217	2,300,200
06/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	5	53,000
05/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	5	53,000
04/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,500	229	2,427,400
03/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,900	55	583,000
02/06/2020	10,600	0.00 ■■	0.00	10,600	10,600	9,900	13	137,800
01/06/2020	10,600	0.00 ■■	0.00	10,600	10,950	10,000	93	985,800
29/05/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	100	1,060,000
28/05/2020	10,600	-0.40 ▼	-3.77	11,000	10,600	10,600	100	1,060,000
27/05/2020	11,000	0.60 ▲	5.45	10,400	11,000	11,000	1	11,000
26/05/2020	10,400	-0.20 ▼	-1.92	10,600	10,600	9,900	108	1,123,200
25/05/2020	10,600	0.20 ▲	1.89	10,450	10,650	9,850	97	1,028,200
24/05/2020	10,600	0.20 ▲	1.89	10,450	10,650	9,850	97	1,028,200
22/05/2020	10,600	0.20 ▲	1.89	10,450	10,650	9,850	97	1,028,200
21/05/2020	10,450	0.60 ▲	5.74	9,800	10,450	10,200	73	762,850
20/05/2020	9,800	-0.70 ▼	-7.14	10,500	11,200	9,800	925	9,065,000
19/05/2020	10,500	-0.50 ▼	-4.76	11,000	10,500	10,500	1	10,500
18/05/2020	11,000	0.70 ▲	6.36	10,300	11,000	11,000	1	11,000
17/05/2020	10,300	-0.70 ▼	-6.80	11,000	11,000	10,300	30	309,000
15/05/2020	10,300	-0.70 ▼	-6.80	11,000	11,000	10,300	30	309,000
14/05/2020	11,000	0.20 ▲	1.82	10,800	11,000	10,700	12	132,000
13/05/2020	10,800	0.60 ▲	5.56	10,200	10,900	10,100	251	2,710,800
12/05/2020	10,200	-0.80 ▼	-7.84	10,950	10,200	10,200	509	5,191,800
11/05/2020	10,950	0.10 ▲	0.91	10,800	11,000	10,900	5	54,750
10/05/2020	10,950	0.10 ▲	0.91	10,800	11,000	10,900	5	54,750
08/05/2020	10,950	0.10 ▲	0.91	10,800	11,000	10,900	5	54,750
07/05/2020	10,800	0.10 ▲	0.93	10,750	10,800	10,000	3	32,400
06/05/2020	10,800	0.10 ▲	0.93	10,750	10,800	10,000	3	32,400
05/05/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,750	1	10,750
04/05/2020	10,750	-0.10 ▼	-0.93	10,850	10,750	10,100	119	1,279,250
01/05/2020	10,850	-0.60 ▼	-5.53	11,400	11,300	10,850	2	21,700
30/04/2020	10,850	-0.60 ▼	-5.53	11,400	11,300	10,850	2	21,700
29/04/2020	10,850	-0.60 ▼	-5.53	11,400	11,300	10,850	2	21,700
28/04/2020	11,400	0.60 ▲	5.26	10,850	11,400	11,400	1	11,400
27/04/2020	10,850	0.50 ▲	4.61	10,300	10,900	9,900	35	379,750
26/04/2020	10,300	0.30 ▲	2.91	10,000	10,650	10,300	30	309,000
24/04/2020	10,300	0.30 ▲	2.91	10,000	10,650	10,300	30	309,000
23/04/2020	10,000	-0.10 ▼	-1.00	10,100	10,700	10,000	101	1,010,000
22/04/2020	10,100	0.00 ■■	0.00	10,100	10,100	10,100	50	505,000
21/04/2020	10,100	-0.60 ▼	-5.94	10,700	11,000	10,100	702	7,090,200
20/04/2020	10,700	-0.80 ▼	-7.48	11,450	11,300	10,650	599	6,409,300
15/04/2020	11,450	0.30 ▲	2.62	11,200	11,450	10,450	34	389,300
14/04/2020	11,450	0.30 ▲	2.62	11,200	11,450	10,450	34	389,300
13/04/2020	11,200	0.00 ■■	0.00	11,200	11,200	10,500	152	1,702,400
12/04/2020	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	10	112,000
10/04/2020	11,200	-0.20 ▼	-1.79	11,400	11,200	11,200	10	112,000
09/04/2020	11,400	-0.40 ▼	-3.51	11,800	11,400	11,000	6	68,400
08/04/2020	11,400	-0.40 ▼	-3.51	11,800	11,400	11,000	6	68,400
06/04/2020	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1	11,800
05/04/2020	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1	11,800
03/04/2020	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1	11,800
01/04/2020	12,000	0.60 ▲	5.00	11,450	12,000	10,650	32	384,000
31/03/2020	12,000	0.60 ▲	5.00	11,450	12,000	10,650	32	384,000
30/03/2020	11,450	-0.30 ▼	-2.62	11,750	11,450	10,950	3	34,350
29/03/2020	11,450	-0.30 ▼	-2.62	11,750	11,450	10,950	3	34,350
27/03/2020	11,450	-0.30 ▼	-2.62	11,750	11,450	10,950	3	34,350
26/03/2020	11,750	0.80 ▲	6.81	11,000	11,750	10,250	76	893,000
25/03/2020	11,000	0.10 ▲	0.91	10,950	11,000	11,000	1	11,000
24/03/2020	10,950	0.00 ■■	0.00	10,900	10,950	10,150	54	591,300
23/03/2020	10,900	-0.10 ▼	-0.92	11,000	11,200	10,250	68	741,200
22/03/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,250	33	363,000
20/03/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,250	33	363,000
19/03/2020	11,000	-0.30 ▼	-2.73	11,250	11,000	10,500	25	275,000
18/03/2020	11,250	0.30 ▲	2.67	11,000	11,250	10,250	174	1,957,500
17/03/2020	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	4	44,000
16/03/2020	11,400	0.65 ▲	5.70	10,750	11,500	10,000	120	1,368,000
13/03/2020	10,750	0.10 ▲	0.93	10,650	10,850	10,000	2,270	24,402,500
12/03/2020	10,650	-0.80 ▼	-7.51	11,450	11,300	10,650	21,100	224,715,000
11/03/2020	11,450	0.30 ▲	2.62	11,150	11,450	10,550	30	343,500
10/03/2020	11,150	-0.80 ▼	-7.17	11,950	11,900	11,150	22	245,300
09/03/2020	11,950	0.40 ▲	3.35	11,500	11,950	10,700	237	2,832,150
06/03/2020	11,500	-0.40 ▼	-3.48	11,850	11,950	11,100	177	2,035,500
05/03/2020	11,850	-0.10 ▼	-0.84	11,950	11,950	11,350	16	189,600
04/03/2020	11,950	-0.10 ▼	-0.84	12,050	11,950	11,400	21	250,950
03/03/2020	12,050	-0.90 ▼	-7.47	12,950	12,050	12,050	53	638,650
26/02/2020	12,950	-0.30 ▼	-2.32	13,250	13,350	12,400	22	284,900
24/02/2020	13,250	0.90 ▲	6.79	12,400	13,250	13,250	300	3,975,000
21/02/2020	12,400	-0.30 ▼	-2.42	12,700	12,400	11,850	71	880,400
20/02/2020	12,700	0.80 ▲	6.30	11,900	12,700	11,500	671	8,521,700
19/02/2020	11,900	-0.50 ▼	-4.20	12,400	12,400	11,600	15	178,500
18/02/2020	12,400	0.00 ■■	0.00	12,450	12,400	11,600	3	37,200
17/02/2020	12,450	-0.20 ▼	-1.61	12,650	12,450	12,450	1	12,450
15/02/2020	12,650	0.20 ▲	1.58	12,500	12,650	12,650	4	50,600
14/02/2020	12,650	0.20 ▲	1.58	12,500	12,650	12,650	4	50,600
13/02/2020	12,500	0.00 ■■	0.00	12,500	12,750	12,450	5	62,500
12/02/2020	12,500	-0.20 ▼	-1.60	12,700	12,500	11,850	121	1,512,500
11/02/2020	12,700	-0.10 ▼	-0.79	12,800	12,700	11,950	12	152,400
10/02/2020	12,800	-0.10 ▼	-0.78	12,900	12,800	12,000	3	38,400
09/02/2020	12,900	0.20 ▲	1.55	12,700	12,950	12,900	6	77,400
07/02/2020	12,900	0.20 ▲	1.55	12,700	12,950	12,900	6	77,400
06/02/2020	12,700	0.30 ▲	2.36	12,400	12,700	12,600	2	25,400
05/02/2020	12,400	0.30 ▲	2.42	12,100	12,400	11,300	229	2,839,600
04/02/2020	12,100	-0.70 ▼	-5.79	12,750	12,100	11,900	10	121,000
03/02/2020	12,750	-0.20 ▼	-1.57	12,950	12,750	12,050	6	76,500
02/02/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	1	12,950
31/01/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	1	12,950
30/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
29/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
28/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
27/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
26/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
24/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
23/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
22/01/2020	12,950	0.40 ▲	3.09	12,500	12,950	12,950	7	90,650
21/01/2020	12,500	-0.20 ▼	-1.60	12,700	12,500	11,850	110	1,375,000
20/01/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	50	635,000
17/01/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	190	2,413,000
16/01/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	30	381,000
13/01/2020	12,700	-0.10 ▼	-0.79	12,750	12,700	12,700	2	25,400
10/01/2020	12,750	0.40 ▲	3.14	12,400	12,750	12,750	7	89,250
09/01/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,400	7	86,800
08/01/2020	12,400	0.40 ▲	3.23	12,000	12,400	12,400	1	12,400
07/01/2020	12,000	-0.80 ▼	-6.67	12,750	12,000	12,000	208	2,496,000
06/01/2020	12,750	0.00 ■■	0.00	12,750	12,750	12,750	5	63,750
03/01/2020	12,750	0.20 ▲	1.57	12,600	12,750	12,750	6	76,500
02/01/2020	12,600	0.20 ▲	1.59	12,450	12,600	12,600	1	12,600
31/12/2019	12,450	0.60 ▲	4.82	11,800	12,600	11,600	112	1,394,400
30/12/2019	11,800	-0.60 ▼	-5.08	12,400	12,850	11,800	11	129,800
27/12/2019	12,400	0.50 ▲	4.03	11,900	12,650	11,650	41	508,400
26/12/2019	11,900	-0.90 ▼	-7.56	12,750	12,000	11,900	13	154,700
25/12/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,750	3	38,250
24/12/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,750	3	38,250
23/12/2019	12,750	0.00 ■■	0.00	12,750	13,000	12,700	11	140,250
16/12/2019	12,750	0.40 ▲	3.14	12,350	12,750	12,750	4	51,000
13/12/2019	12,350	-0.50 ▼	-4.05	12,800	12,750	11,950	943	11,646,050
12/12/2019	12,800	0.20 ▲	1.56	12,650	12,800	12,800	4	51,200
11/12/2019	12,650	0.70 ▲	5.53	12,000	12,650	12,650	1	12,650
10/12/2019	12,000	-0.70 ▼	-5.83	12,700	12,700	12,000	113	1,356,000
09/12/2019	12,700	0.40 ▲	3.15	12,300	12,700	12,700	1	12,700
06/12/2019	12,300	-0.40 ▼	-3.25	12,700	12,300	12,000	8	98,400
05/12/2019	12,700	0.30 ▲	2.36	12,450	12,700	12,450	131	1,663,700
04/12/2019	12,450	0.00 ■■	0.00	12,400	0	0	4	49,800
03/12/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,400	4	49,600
02/12/2019	12,000	-0.50 ▼	-4.17	12,500	12,650	11,800	143	1,716,000
29/11/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,500	1	12,500
28/11/2019	12,300	-0.10 ▼	-0.81	12,400	12,300	11,800	121	1,488,300
27/11/2019	12,400	0.30 ▲	2.42	12,100	12,650	12,000	116	1,438,400
26/11/2019	12,100	-0.20 ▼	-1.65	12,300	12,100	12,000	101	1,222,100
25/11/2019	12,300	0.30 ▲	2.44	12,000	12,750	12,000	602	7,404,600
22/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	8	96,000
21/11/2019	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	3	36,000
20/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	12	148,800
19/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	2	24,800
15/11/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,000	2	24,800
14/11/2019	12,000	0.00 ■■	0.00	12,000	12,000	12,000	8	96,000
13/11/2019	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	2	24,000
12/11/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	2	24,800
06/11/2019	12,300	0.50 ▲	4.07	11,850	12,300	12,300	4	49,200
05/11/2019	11,850	-0.90 ▼	-7.59	12,700	11,850	11,850	1	11,850
01/11/2019	12,700	0.70 ▲	5.51	12,000	12,700	12,000	10	127,000
31/10/2019	12,000	-0.90 ▼	-7.50	12,850	12,000	12,000	9	108,000
30/10/2019	12,850	0.00 ■■	0.00	12,800	12,850	12,850	1	12,850
29/10/2019	12,800	0.00 ■■	0.00	12,850	12,900	12,000	16	204,800
25/10/2019	12,850	0.10 ▲	0.78	12,750	12,850	11,900	11	141,350
24/10/2019	12,750	0.30 ▲	2.35	12,500	12,750	12,750	11	140,250
23/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,500	2	25,000
22/10/2019	12,400	0.50 ▲	4.03	11,950	12,400	12,400	11	136,400
21/10/2019	11,950	0.60 ▲	5.02	11,350	11,950	11,300	34	406,300
18/10/2019	11,350	-0.40 ▼	-3.52	11,750	12,250	11,350	11	124,850
17/10/2019	11,750	0.00 ■■	0.00	11,750	11,750	11,750	9	105,750
16/10/2019	11,750	0.40 ▲	3.40	11,300	11,750	11,750	7	82,250
15/10/2019	11,300	0.00 ■■	0.00	11,300	11,950	11,300	16	180,800
14/10/2019	11,300	-0.40 ▼	-3.54	11,750	11,300	11,300	59	666,700
11/10/2019	11,750	0.00 ■■	0.00	11,750	11,750	11,750	10	117,500
10/10/2019	11,750	-0.10 ▼	-0.85	11,800	11,750	11,300	12	141,000
09/10/2019	11,800	0.50 ▲	4.24	11,300	11,800	11,300	201	2,371,800
08/10/2019	11,300	-0.30 ▼	-2.65	11,600	11,300	11,300	11	124,300
07/10/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
04/10/2019	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	6	69,600
03/10/2019	11,800	0.30 ▲	2.54	11,500	11,800	10,800	9	106,200
02/10/2019	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	2	23,000
01/10/2019	11,800	-0.10 ▼	-0.85	11,950	11,800	11,200	39	460,200
30/09/2019	11,950	0.30 ▲	2.51	11,700	12,400	11,050	104	1,242,800
27/09/2019	11,700	0.50 ▲	4.27	11,150	11,800	10,800	480	5,616,000
26/09/2019	11,150	-0.80 ▼	-7.17	11,950	12,750	11,150	504	5,619,600
25/09/2019	11,950	0.60 ▲	5.02	11,350	11,950	11,950	1	11,950
24/09/2019	11,350	-0.70 ▼	-6.17	12,000	12,700	11,350	72	817,200
20/09/2019	12,000	-0.90 ▼	-7.50	12,900	12,450	12,000	131	1,572,000
19/09/2019	12,900	0.50 ▲	3.88	12,450	12,900	12,900	4	51,600
18/09/2019	12,450	-0.10 ▼	-0.80	12,550	12,450	12,000	3	37,350
17/09/2019	12,550	0.00 ■■	0.00	12,550	12,550	12,550	5	62,750
16/09/2019	12,550	0.00 ■■	0.00	12,600	12,550	12,550	3	37,650
13/09/2019	12,600	0.60 ▲	4.76	12,000	12,600	12,000	4	50,400
12/09/2019	12,000	-0.70 ▼	-5.83	12,700	12,000	12,000	3	36,000
11/09/2019	12,700	-0.30 ▼	-2.36	12,950	12,700	12,650	13	165,100
10/09/2019	12,950	0.00 ■■	0.00	12,950	12,950	12,950	5	64,750
05/09/2019	12,950	0.80 ▲	6.18	12,200	12,950	12,950	1	12,950
04/09/2019	12,200	0.00 ■■	0.00	12,200	12,950	12,200	5	61,000
03/09/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	2	24,400
30/08/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1	12,200
29/08/2019	12,200	0.00 ■■	0.00	12,200	12,200	11,500	3	36,600
28/08/2019	12,200	0.60 ▲	4.92	11,550	12,200	12,200	2	24,400
27/08/2019	11,550	-0.90 ▼	-7.79	12,400	11,550	11,550	10	115,500
26/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1	12,400
23/08/2019	12,400	0.40 ▲	3.23	12,000	12,400	12,400	2	24,800
22/08/2019	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	5	60,000
21/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	5	62,500
20/08/2019	12,500	0.60 ▲	4.80	11,900	12,500	11,350	25	312,500
19/08/2019	11,900	-0.60 ▼	-5.04	12,500	12,000	11,650	20	238,000
16/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	6	75,000
15/08/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,400	9	112,500
14/08/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3	37,800
13/08/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3	37,800
12/08/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3	37,800
09/08/2019	12,600	-0.20 ▼	-1.59	12,800	12,600	11,950	214	2,696,400
08/08/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,800	4	51,200
07/08/2019	12,800	0.40 ▲	3.13	12,400	12,800	12,800	9	115,200
06/08/2019	12,400	0.80 ▲	6.45	11,650	12,400	10,850	338	4,191,200
05/08/2019	11,650	-0.90 ▼	-7.73	12,500	11,800	11,650	78	908,700
01/08/2019	12,500	-0.40 ▼	-3.20	12,850	12,500	12,500	3	37,500
31/07/2019	12,850	0.40 ▲	3.11	12,500	12,900	12,500	62	796,700
30/07/2019	12,500	-0.40 ▼	-3.20	12,900	12,500	12,500	3	37,500
29/07/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	3	38,700
26/07/2019	12,900	0.30 ▲	2.33	12,600	12,900	12,300	61	786,900
25/07/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	2	25,200
24/07/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	1	12,600
22/07/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,200	3	37,500
19/07/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	2	25,200
18/07/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,200	2	25,200
17/07/2019	12,600	-0.10 ▼	-0.79	12,700	12,600	12,500	4	50,400
16/07/2019	12,700	-0.10 ▼	-0.79	12,750	12,700	12,700	5	63,500
15/07/2019	12,750	0.00 ■■	0.00	12,750	12,750	12,750	2	25,500
12/07/2019	12,750	-0.20 ▼	-1.57	12,900	12,750	12,500	21	267,750
11/07/2019	12,900	0.10 ▲	0.78	12,800	12,900	12,900	2	25,800
09/07/2019	12,800	-0.10 ▼	-0.78	12,900	12,800	12,000	21	268,800
05/07/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	2	25,800
04/07/2019	12,900	0.10 ▲	0.78	12,800	13,100	12,900	8	103,200
03/07/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,800	2	25,600
02/07/2019	12,800	-0.10 ▼	-0.78	12,900	12,850	12,600	5	64,000
01/07/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,500	8	103,200
28/06/2019	12,900	0.80 ▲	6.20	12,100	12,900	12,900	1	12,900
27/06/2019	12,100	-0.90 ▼	-7.44	13,000	12,100	12,100	68	822,800
26/06/2019	13,000	0.10 ▲	0.77	12,950	13,000	13,000	1	13,000
25/06/2019	12,950	-0.30 ▼	-2.32	13,200	12,950	12,300	23	297,850
21/06/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,200	1	13,200
20/06/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	12,500	5	65,000
19/06/2019	13,300	0.10 ▲	0.75	13,250	13,300	13,300	1	13,300
18/06/2019	13,250	0.30 ▲	2.26	13,000	13,250	13,250	1	13,250
17/06/2019	13,000	0.00 ■■	0.00	13,000	13,300	13,000	3	39,000
16/06/2019	13,000	0.00 ■■	0.00	13,000	13,350	13,000	2	26,000
14/06/2019	13,000	0.00 ■■	0.00	13,000	13,350	13,000	2	26,000
11/06/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,700	31	403,000
06/06/2019	13,000	0.00 ■■	0.00	13,000	13,400	13,000	2	26,000
05/06/2019	13,000	0.00 ■■	0.00	13,000	13,400	13,000	2	26,000
04/06/2019	13,000	-0.40 ▼	-3.08	13,350	13,000	13,000	852	11,076,000
03/06/2019	13,350	0.00 ■■	0.00	13,350	13,350	13,350	2	26,700
31/05/2019	13,350	-0.50 ▼	-3.75	13,800	13,350	12,950	204	2,723,400
30/05/2019	13,350	-0.50 ▼	-3.75	13,800	13,350	12,950	204	2,723,400
29/05/2019	13,800	0.50 ▲	3.62	13,300	13,800	13,800	1	13,800
22/05/2019	13,300	0.30 ▲	2.26	13,000	13,300	13,300	1	13,300
21/05/2019	13,300	0.30 ▲	2.26	13,000	13,300	13,300	1	13,300
20/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	2	26,000
19/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
17/05/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
16/05/2019	13,000	0.20 ▲	1.54	12,800	13,400	12,600	5	65,000
15/05/2019	12,800	-0.60 ▼	-4.69	13,400	13,000	12,800	11	140,800
14/05/2019	13,400	-0.50 ▼	-3.73	13,900	13,400	13,000	28	375,200
13/05/2019	13,900	0.60 ▲	4.32	13,350	13,900	13,900	1	13,900
07/05/2019	13,350	0.40 ▲	3.00	13,000	13,350	13,350	1	13,350
06/05/2019	13,350	0.40 ▲	3.00	13,000	13,350	13,350	1	13,350
05/05/2019	13,000	-0.30 ▼	-2.31	13,250	13,400	12,900	6	78,000
03/05/2019	13,000	-0.30 ▼	-2.31	13,250	13,400	12,900	6	78,000
02/05/2019	13,250	-0.20 ▼	-1.51	13,400	13,250	13,200	3	39,750
26/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	4	53,600
25/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	4	53,600
24/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	12,900	4	53,600
23/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	12,900	4	53,600
22/04/2019	13,400	0.40 ▲	2.99	13,000	13,450	13,000	44	589,600
21/04/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	406	5,278,000
19/04/2019	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	406	5,278,000
18/04/2019	13,400	0.00 ■■	0.00	13,450	13,750	13,000	125	1,675,000
17/04/2019	13,450	0.40 ▲	2.97	13,000	13,450	13,450	1	13,450
16/04/2019	13,000	-0.40 ▼	-3.08	13,400	13,550	12,800	12	156,000
15/04/2019	13,400	-0.20 ▼	-1.49	13,550	13,450	12,900	12	160,800
12/04/2019	13,400	-0.20 ▼	-1.49	13,550	13,450	12,900	12	160,800
11/04/2019	13,500	0.10 ▲	0.74	13,400	13,500	13,200	4,110	55,485,000
10/04/2019	13,550	0.80 ▲	5.90	12,800	13,550	13,000	9	121,950
09/04/2019	12,800	-0.60 ▼	-4.69	13,400	13,400	12,800	35	448,000
08/04/2019	13,400	0.00 ■■	0.00	13,450	13,450	13,000	27	361,800
05/04/2019	13,450	0.10 ▲	0.74	13,300	13,500	13,000	122	1,640,900
04/04/2019	13,300	0.00 ■■	0.00	13,350	13,300	13,000	7	93,100
03/04/2019	13,350	0.00 ■■	0.00	13,300	13,450	13,050	12	160,200
02/04/2019	13,300	-0.10 ▼	-0.75	13,400	13,900	13,050	7	93,100
01/04/2019	13,400	-0.20 ▼	-1.49	13,600	13,400	13,050	3	40,200
28/03/2019	12,200	-0.10 ▼	-0.82	12,300	13,000	12,200	840	10,248,000
27/03/2019	13,600	-0.10 ▼	-0.74	13,700	13,600	12,750	22	299,200
26/03/2019	13,700	-1.00 ▼	-7.30	14,700	13,700	13,700	80	1,096,000
25/03/2019	14,700	0.90 ▲	6.12	13,800	14,700	13,800	2	29,400
21/03/2019	13,800	0.00 ■■	0.00	13,800	14,050	13,800	2	27,600
20/03/2019	13,800	-0.20 ▼	-1.45	14,000	14,100	13,800	21	289,800
19/03/2019	14,000	0.40 ▲	2.86	13,600	14,000	14,000	1	14,000
18/03/2019	13,600	0.60 ▲	4.41	13,000	13,750	13,000	3	40,800
15/03/2019	13,000	0.00 ■■	0.00	13,000	13,100	12,200	810	10,530,000
14/03/2019	13,000	-0.50 ▼	-3.85	13,500	13,000	11,850	1,090	14,170,000
13/03/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	10	130,000
12/03/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	60	804,000
11/03/2019	13,400	0.40 ▲	2.99	13,000	13,600	13,350	4	53,600
08/03/2019	13,000	-0.10 ▼	-0.77	13,100	13,450	13,000	4	52,000
07/03/2019	13,100	0.10 ▲	0.76	13,000	13,100	12,950	3,155	41,330,500
06/03/2019	13,000	-0.10 ▼	-0.77	13,050	13,450	13,000	128	1,664,000
05/03/2019	13,050	0.00 ■■	0.00	13,050	13,050	13,000	50	652,500
04/03/2019	13,050	-0.30 ▼	-2.30	13,300	13,500	12,550	66	861,300
01/03/2019	13,300	-1.00 ▼	-7.52	14,300	14,000	13,300	39	518,700
28/02/2019	14,300	0.50 ▲	3.50	13,800	14,300	14,300	1	14,300
27/02/2019	12,300	0.00 ■■	0.00	12,300	12,950	12,300	1,090	13,407,000
26/02/2019	13,800	0.40 ▲	2.90	13,450	14,300	13,800	9	124,200
25/02/2019	12,200	-0.40 ▼	-3.28	12,600	13,400	12,150	1,130	13,786,000
22/02/2019	13,450	-0.20 ▼	-1.49	13,600	13,450	12,650	22	295,900
21/02/2019	13,600	0.80 ▲	5.88	12,850	13,650	12,650	7	95,200
20/02/2019	12,850	-1.00 ▼	-7.78	13,800	12,850	12,850	69	886,650
19/02/2019	13,800	0.40 ▲	2.90	13,450	13,800	13,800	1	13,800
18/02/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	19	255,550
15/02/2019	13,450	0.40 ▲	2.97	13,000	13,450	13,450	1	13,450
14/02/2019	13,000	-0.30 ▼	-2.31	13,250	13,450	13,000	103	1,339,000
13/02/2019	13,250	0.40 ▲	3.02	12,800	13,250	13,000	32	424,000
11/02/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,700	22	281,600
01/02/2019	12,800	0.70 ▲	5.47	12,100	12,800	12,500	61	780,800
31/01/2019	12,100	-0.40 ▼	-3.31	12,500	12,500	12,100	718	8,687,800
30/01/2019	12,500	0.40 ▲	3.20	12,100	12,500	12,100	285	3,562,500
29/01/2019	12,100	-0.70 ▼	-5.79	12,800	13,150	12,100	186	2,250,600
28/01/2019	12,800	0.80 ▲	6.25	12,050	12,850	12,000	27	345,600
25/01/2019	12,050	0.00 ■■	0.00	12,100	12,750	11,900	121	1,458,050
24/01/2019	12,100	0.00 ■■	0.00	12,100	12,900	12,100	52,000	629,200,000
23/01/2019	12,100	-0.80 ▼	-6.61	12,900	13,750	12,050	68,000	822,800,000
22/01/2019	12,900	0.20 ▲	1.55	12,750	13,050	12,050	106,000	1,367,400,000
21/01/2019	12,750	0.45 ▲	3.53	12,300	12,900	11,800	50	637,500
19/01/2019	12,300	0.00 ■■	0.00	12,300	12,850	12,150	47,000	578,100,000
18/01/2019	12,300	-0.15 ▼	-1.22	12,300	12,850	12,150	470	5,781,000
17/01/2019	12,300	-0.70 ▼	-5.69	13,000	12,900	12,300	1,130	13,899,000
16/01/2019	13,000	0.00 ■■	0.00	13,000	13,000	13,000	290	3,770,000
15/01/2019	13,000	-0.80 ▼	-6.15	13,000	13,100	12,200	810	10,530,000
14/01/2019	13,000	0.50 ▲	3.85	12,500	13,000	11,850	1,090	14,170,000
12/01/2019	13,500	0.10 ▲	0.74	13,400	13,500	13,200	4,110	55,485,000
11/01/2019	13,500	0.10 ▲	0.74	13,400	13,500	13,200	4,110	55,485,000
10/01/2019	13,400	-0.30 ▼	-2.24	13,400	13,400	13,000	940	12,596,000
09/01/2019	13,400	0.35 ▲	2.61	13,050	13,900	13,000	2,410	32,294,000
08/01/2019	13,050	0.45 ▲	3.45	13,050	13,800	12,750	3,270	42,673,500
07/01/2019	13,050	-0.80 ▼	-6.13	13,850	14,500	13,050	700	9,135,000
04/01/2019	13,850	0.55 ▲	3.97	13,300	14,150	12,700	650	9,002,500
03/01/2019	13,300	0.30 ▲	2.26	13,000	13,350	12,600	1,120	14,896,000
02/01/2019	13,000	0.80 ▲	6.15	12,200	13,050	12,600	6,710	87,230,000
28/12/2018	12,200	-0.10 ▼	-0.82	12,300	13,000	12,200	840	10,248,000
27/12/2018	12,300	0.30 ▲	2.44	12,300	12,950	12,300	1,090	13,407,000
26/12/2018	12,300	0.10 ▲	0.81	12,200	12,850	12,300	510	6,273,000
25/12/2018	12,200	-0.40 ▼	-3.28	12,600	13,400	12,150	1,130	13,786,000
24/12/2018	12,600	-0.40 ▼	-3.17	13,000	12,600	12,600	540	6,804,000
21/12/2018	13,000	0.05 ▲	0.38	12,950	13,550	12,150	520	6,760,000
20/12/2018	12,950	-0.05 ▼	-0.39	13,000	13,900	12,200	80	1,036,000
19/12/2018	13,000	0.15 ▲	1.15	12,850	13,550	13,000	310	4,030,000
18/12/2018	12,850	0.75 ▲	5.84	12,100	12,850	12,850	110	1,413,500
17/12/2018	12,100	0.50 ▲	4.13	12,100	12,800	11,900	1,640	19,844,000
14/12/2018	12,100	0.40 ▲	3.31	12,100	12,850	11,750	2,420	29,282,000
13/12/2018	12,100	0.50 ▲	4.13	12,100	12,750	12,100	3,320	40,172,000
12/12/2018	12,100	-0.90 ▼	-7.44	13,000	13,750	12,100	4,160	50,336,000
11/12/2018	13,000	-0.90 ▼	-6.92	13,900	13,900	12,950	840	10,920,000
10/12/2018	13,900	0.90 ▲	6.47	13,000	13,900	13,900	10	139,000
07/12/2018	13,000	-0.95 ▼	-7.31	13,950	13,900	13,000	2,020	26,260,000
06/12/2018	13,950	-0.05 ▼	-0.36	14,000	13,950	13,050	930	12,973,500
04/12/2018	14,000	-0.10 ▼	-0.71	14,100	14,000	13,200	30	420,000
27/11/2018	14,100	0.00 ■■	0.00	14,100	14,100	14,000	200	2,820,000
26/11/2018	14,100	0.10 ▲	0.71	14,000	14,100	14,050	80	1,128,000
22/11/2018	14,000	0.05 ▲	0.36	13,950	14,000	14,000	10	140,000
19/11/2018	13,950	0.10 ▲	0.72	13,850	13,950	12,900	50	697,500
11/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	210	2,908,500
09/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	210	2,908,500
06/11/2018	13,900	0.05 ▲	0.36	13,850	13,900	12,950	30	417,000
03/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	210	2,908,500
02/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	210	2,908,500
01/11/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,900	10	139,000
31/10/2018	13,850	0.10 ▲	0.72	13,750	13,850	13,850	10	138,500
29/10/2018	13,750	0.05 ▲	0.36	13,700	13,750	13,750	10	137,500
26/10/2018	13,700	0.30 ▲	2.19	13,700	14,000	13,700	140	1,918,000
20/10/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,550	1,510	20,687,000
19/10/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,550	1,510	20,687,000
18/10/2018	13,800	-0.15 ▼	-1.09	13,950	13,950	13,100	5,640	77,832,000
17/10/2018	13,950	0.05 ▲	0.36	13,900	14,050	13,100	6,440	89,838,000
16/10/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,050	1,000	13,900,000
15/10/2018	14,000	0.15 ▲	1.07	13,850	14,000	14,000	10	140,000
12/10/2018	13,850	-0.15 ▼	-1.08	14,000	14,100	13,050	140	1,939,000
11/10/2018	14,000	-0.05 ▼	-0.36	14,000	14,000	13,050	120	1,680,000
10/10/2018	14,000	-0.05 ▼	-0.36	14,050	14,000	13,600	20	280,000
08/10/2018	14,050	0.10 ▲	0.71	13,950	14,050	13,950	40	562,000
05/10/2018	13,950	0.10 ▲	0.72	13,850	14,150	13,150	120	1,674,000
04/10/2018	13,850	0.30 ▲	2.17	13,550	13,200	13,200	30	415,500
03/10/2018	13,550	0.45 ▲	3.32	13,100	13,900	13,100	5,020	68,021,000
02/10/2018	13,100	-0.30 ▼	-2.29	13,400	14,250	13,000	950	12,445,000
01/10/2018	13,400	-1.00 ▼	-7.46	14,400	14,150	13,400	1,990	26,666,000
28/09/2018	14,400	-0.10 ▼	-0.69	14,500	14,400	13,500	1,070	15,408,000
26/09/2018	14,500	0.55 ▲	3.79	13,950	14,500	13,000	410	5,945,000
25/09/2018	13,950	-0.05 ▼	-0.36	14,000	14,100	13,100	120	1,674,000
24/09/2018	14,000	0.50 ▲	3.57	13,500	14,000	14,000	10	140,000
21/09/2018	13,500	-0.95 ▼	-7.04	14,450	14,600	13,500	480	6,480,000
20/09/2018	14,450	-0.15 ▼	-1.04	14,600	14,450	13,600	1,000	14,450,000
19/09/2018	14,600	-0.60 ▼	-4.11	14,600	15,300	13,600	20,930	305,578,000
18/09/2018	14,600	-1.05 ▼	-7.19	15,650	14,600	14,600	390	5,694,000
14/09/2018	15,650	1.00 ▲	6.39	14,650	15,650	14,550	60	939,000
13/09/2018	14,650	0.00 ■■	0.00	14,650	14,650	14,650	10	146,500
12/09/2018	14,650	0.00 ■■	0.00	14,650	14,650	14,650	10	146,500
06/09/2018	14,650	-0.05 ▼	-0.34	14,700	14,650	13,700	70	1,025,500
05/09/2018	14,700	-0.05 ▼	-0.34	14,750	14,700	14,700	10	147,000
31/08/2018	14,750	0.95 ▲	6.44	13,800	14,750	13,800	20	295,000
29/08/2018	13,800	0.30 ▲	2.17	13,500	13,800	13,200	70	966,000
28/08/2018	13,500	0.10 ▲	0.74	13,400	13,500	13,200	90	1,215,000
27/08/2018	13,400	0.20 ▲	1.49	13,200	13,500	13,200	620	8,308,000
24/08/2018	13,200	0.25 ▲	1.89	12,950	13,200	13,200	10	132,000
23/08/2018	12,950	-0.25 ▼	-1.93	13,200	12,950	12,950	70	906,500
17/08/2018	13,200	-0.90 ▼	-6.82	13,200	13,200	12,300	570	7,524,000
15/08/2018	13,200	-0.30 ▼	-2.27	13,500	13,400	12,600	70	924,000
14/08/2018	13,500	0.40 ▲	2.96	13,100	13,500	13,000	310	4,185,000
13/08/2018	13,100	-0.10 ▼	-0.76	13,200	13,100	12,350	180	2,358,000
06/08/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	20	264,000
02/08/2018	13,200	0.30 ▲	2.27	12,900	13,200	13,200	10	132,000
01/08/2018	12,900	0.80 ▲	6.20	12,100	12,900	12,150	30	387,000
31/07/2018	12,100	-0.20 ▼	-1.65	12,300	13,100	12,100	20	242,000
30/07/2018	12,300	-0.90 ▼	-7.32	13,200	12,300	12,300	50	615,000
27/07/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	70	924,000
25/07/2018	13,200	0.20 ▲	1.52	13,000	13,200	13,000	20	264,000
24/07/2018	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	500	6,500,000
23/07/2018	13,400	-0.05 ▼	-0.37	13,450	13,400	13,250	110	1,474,000
09/07/2018	13,450	0.00 ■■	0.00	13,450	13,450	13,450	10	134,500
22/06/2018	13,450	0.20 ▲	1.49	13,250	13,450	13,200	200	2,690,000
15/06/2018	13,250	-0.05 ▼	-0.38	13,250	13,250	13,200	40	530,000
14/06/2018	13,250	-0.05 ▼	-0.38	13,250	13,250	13,000	1,810	23,982,500
13/06/2018	13,250	-0.15 ▼	-1.13	13,400	13,250	12,500	20	265,000
12/06/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,300	40	536,000
08/06/2018	13,300	0.15 ▲	1.13	13,150	13,300	13,200	40	532,000
07/06/2018	13,150	0.65 ▲	4.94	12,500	13,250	12,400	4,080	53,652,000
06/06/2018	12,500	-0.85 ▼	-6.80	13,350	12,500	12,500	20	250,000
05/06/2018	13,350	0.10 ▲	0.75	13,250	13,400	12,500	1,270	16,954,500
04/06/2018	13,250	-0.15 ▼	-1.13	13,400	13,250	12,500	2,600	34,450,000
03/06/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
01/06/2018	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
30/05/2018	13,400	-0.20 ▼	-1.49	13,600	13,400	12,700	20	268,000
29/05/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,200	210	2,856,000
28/05/2018	13,400	-0.05 ▼	-0.37	13,450	13,500	12,800	580	7,772,000
27/05/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	12,650	350	4,707,500
25/05/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	12,650	350	4,707,500
24/05/2018	13,500	-0.70 ▼	-5.19	13,500	13,500	12,800	30	405,000
23/05/2018	13,500	-0.05 ▼	-0.37	13,550	13,500	12,700	50	675,000
22/05/2018	13,550	-0.05 ▼	-0.37	13,600	13,700	12,750	170	2,303,500
21/05/2018	13,600	0.40 ▲	2.94	13,200	13,650	13,600	40	544,000
20/05/2018	13,200	-0.30 ▼	-2.27	13,500	13,700	13,000	2,350	31,020,000
18/05/2018	13,200	-0.30 ▼	-2.27	13,500	13,700	13,000	2,350	31,020,000
17/05/2018	13,500	-0.25 ▼	-1.85	13,750	13,850	13,150	1,080	14,580,000
16/05/2018	13,750	0.05 ▲	0.36	13,700	13,750	12,900	20	275,000
15/05/2018	13,700	0.65 ▲	4.74	13,050	13,700	13,700	10	137,000
14/05/2018	13,050	-0.70 ▼	-5.36	13,750	13,050	13,050	410	5,350,500
13/05/2018	13,750	-0.75 ▼	-5.45	13,750	13,750	13,000	30	412,500
11/05/2018	13,750	-0.75 ▼	-5.45	13,750	13,750	13,000	30	412,500
10/05/2018	13,750	0.15 ▲	1.09	13,600	13,750	13,700	510	7,012,500
09/05/2018	13,600	-0.10 ▼	-0.74	13,600	13,900	12,800	410	5,576,000
08/05/2018	13,600	-0.10 ▼	-0.74	13,700	13,600	13,050	30	408,000
07/05/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	12,850	1,900	26,030,000
05/05/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	12,950	110	1,518,000
04/05/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	12,950	110	1,518,000
03/05/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,000	90	1,251,000
02/05/2018	13,850	0.00 ■■	0.00	13,850	13,850	13,850	30	415,500
30/04/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	10,630	147,225,500
27/04/2018	13,850	-0.05 ▼	-0.36	13,900	13,850	12,950	10,630	147,225,500
26/04/2018	13,900	-0.95 ▼	-6.83	13,900	13,900	12,950	9,050	125,795,000
24/04/2018	13,900	-0.10 ▼	-0.72	14,000	14,150	13,050	11,730	163,047,000
23/04/2018	14,000	-0.45 ▼	-3.21	14,000	14,300	13,550	210	2,940,000
20/04/2018	14,000	-0.10 ▼	-0.71	14,100	14,300	13,550	60	840,000
19/04/2018	14,100	-0.10 ▼	-0.71	14,200	14,250	13,500	4,850	68,385,000
18/04/2018	14,200	0.10 ▲	0.70	14,100	14,400	13,900	1,240	17,608,000
13/04/2018	14,300	-0.15 ▼	-1.05	14,450	14,500	13,600	780	11,154,000
12/04/2018	14,450	0.45 ▲	3.11	14,000	14,450	13,850	250	3,612,500
11/04/2018	14,000	-0.35 ▼	-2.50	14,350	14,300	13,850	530	7,420,000
10/04/2018	14,350	0.50 ▲	3.48	13,850	14,450	13,800	1,980	28,413,000
09/04/2018	13,850	-0.15 ▼	-1.08	14,000	13,950	13,750	4,010	55,538,500
06/04/2018	14,000	-0.30 ▼	-2.14	14,000	14,000	13,700	1,590	22,260,000
05/04/2018	14,000	-0.60 ▼	-4.29	14,600	14,400	13,700	2,460	34,440,000
02/04/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,600	10	146,000
30/03/2018	14,500	-0.40 ▼	-2.76	14,900	14,950	14,500	330	4,785,000
29/03/2018	14,900	0.10 ▲	0.67	14,800	14,900	14,000	1,170	17,433,000
28/03/2018	14,800	0.80 ▲	5.41	14,000	14,800	14,800	40	592,000
27/03/2018	14,000	-0.30 ▼	-2.14	14,300	14,900	14,000	1,010	14,140,000
26/03/2018	14,300	-0.05 ▼	-0.35	14,300	14,300	13,800	4,960	70,928,000
23/03/2018	14,300	-0.70 ▼	-4.90	15,000	15,250	14,000	2,440	34,892,000
21/03/2018	15,000	-0.30 ▼	-2.00	15,300	15,250	14,350	1,350	20,250,000
20/03/2018	15,300	0.40 ▲	2.61	14,900	15,300	15,300	40	612,000
19/03/2018	14,900	-0.10 ▼	-0.67	15,000	15,200	14,500	1,150	17,135,000
16/03/2018	15,000	0.10 ▲	0.67	14,500	15,000	15,000	30	450,000
15/03/2018	14,500	-0.40 ▼	-2.76	14,900	15,200	14,000	1,340	19,430,000
14/03/2018	14,900	-0.45 ▼	-3.02	15,350	15,400	14,300	160	2,384,000
13/03/2018	15,350	0.25 ▲	1.63	15,100	15,350	15,350	40	614,000
12/03/2018	15,100	0.65 ▲	4.30	14,450	15,100	15,100	2,700	40,770,000
09/03/2018	15,100	0.65 ▲	4.30	14,450	15,100	15,100	40	604,000
08/03/2018	14,450	-1.05 ▼	-7.27	15,500	14,450	14,450	4,110	59,389,500
07/03/2018	15,500	0.55 ▲	3.55	14,950	15,500	14,900	1,020	15,810,000
06/03/2018	14,950	0.60 ▲	4.01	14,350	15,350	13,850	2,100	31,395,000
05/03/2018	14,350	-1.05 ▼	-7.32	15,400	14,350	14,350	2,110	30,278,500
02/03/2018	15,400	-0.10 ▼	-0.65	15,500	15,400	14,450	5,210	80,234,000
01/03/2018	15,500	0.75 ▲	4.84	14,750	15,500	14,750	1,040	16,120,000
28/02/2018	14,750	0.35 ▲	2.37	14,400	14,750	14,750	30	442,500
27/02/2018	14,400	-0.05 ▼	-0.35	14,450	14,950	14,000	2,520	36,288,000
26/02/2018	14,450	-0.40 ▼	-2.77	14,850	15,300	14,000	240	3,468,000
23/02/2018	14,850	-0.15 ▼	-1.01	15,000	14,850	14,100	3,010	44,698,500
22/02/2018	15,000	-0.35 ▼	-2.33	15,350	15,150	14,300	4,170	62,550,000
21/02/2018	15,350	-0.05 ▼	-0.33	15,400	16,400	14,350	840	12,894,000
12/02/2018	15,400	0.95 ▲	6.17	14,450	15,400	14,450	830	12,782,000
09/02/2018	14,450	0.15 ▲	1.04	14,300	14,450	14,250	270	3,901,500
08/02/2018	14,300	-0.10 ▼	-0.70	14,400	14,300	14,250	960	13,728,000
07/02/2018	14,400	0.10 ▲	0.69	14,300	14,500	13,350	3,540	50,976,000
06/02/2018	13,950	-0.35 ▼	-2.51	14,300	14,600	13,300	6,070	84,676,500
05/02/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	20	286,000
02/02/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,250	60	858,000
01/02/2018	14,200	0.20 ▲	1.41	14,000	14,300	13,600	7,070	100,394,000
31/01/2018	14,000	-0.20 ▼	-1.43	14,000	14,450	13,750	1,130	15,820,000
30/01/2018	14,000	-0.20 ▼	-1.43	14,200	14,100	13,700	2,890	40,460,000
29/01/2018	14,200	-0.10 ▼	-0.70	14,300	14,400	13,800	1,340	19,028,000
26/01/2018	14,300	-0.05 ▼	-0.35	14,350	14,400	13,800	2,840	40,612,000
25/01/2018	14,350	-0.10 ▼	-0.70	14,450	14,400	13,800	6,620	94,997,000
24/01/2018	14,850	0.15 ▲	1.01	14,700	14,450	13,900	30	445,500
22/01/2018	14,450	-0.25 ▼	-1.73	14,700	14,450	13,900	1,110	16,039,500
19/01/2018	14,700	0.50 ▲	3.40	14,200	14,850	13,600	3,560	52,332,000
18/01/2018	14,200	-0.15 ▼	-1.06	14,350	14,350	13,600	1,130	16,046,000
17/01/2018	14,350	0.10 ▲	0.70	14,250	14,450	13,700	820	11,767,000
16/01/2018	14,250	0.05 ▲	0.35	14,200	14,250	14,250	10	142,500
15/01/2018	14,200	-0.05 ▼	-0.35	14,250	14,300	13,600	3,050	43,310,000
12/01/2018	14,250	0.25 ▲	1.75	14,000	14,500	13,450	5,350	76,237,500
11/01/2018	14,000	-0.10 ▼	-0.71	14,100	14,000	14,000	50	700,000
10/01/2018	14,100	0.25 ▲	1.77	13,850	14,200	13,600	2,580	36,378,000
09/01/2018	13,850	0.10 ▲	0.72	13,750	13,900	13,800	2,510	34,763,500
08/01/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,700	490	6,737,500
06/01/2018	13,800	0.05 ▲	0.36	13,750	13,850	13,300	1,800	24,840,000
05/01/2018	13,800	0.05 ▲	0.36	13,750	13,850	13,300	1,800	24,840,000
04/01/2018	13,750	0.10 ▲	0.73	13,650	13,900	13,700	1,420	19,525,000
03/01/2018	13,900	-0.35 ▼	-2.52	13,650	13,900	13,100	2,320	32,248,000
02/01/2018	13,650	-0.05 ▼	-0.37	13,700	14,000	13,000	2,050	27,982,500
01/01/2018	13,700	-0.05 ▼	-0.36	13,750	13,950	13,000	2,080	28,496,000
29/12/2017	13,700	-0.05 ▼	-0.36	13,750	13,950	13,000	2,080	28,496,000
28/12/2017	13,750	-0.05 ▼	-0.36	13,800	13,750	12,900	1,950	26,812,500
27/12/2017	13,800	0.50 ▲	3.62	13,300	13,800	13,800	10	138,000
26/12/2017	13,300	-0.70 ▼	-5.26	13,300	13,300	12,450	1,240	16,492,000
25/12/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,300	580	7,714,000
24/12/2017	13,300	-0.40 ▼	-3.01	13,300	13,300	12,650	1,160	15,428,000
22/12/2017	13,300	-0.40 ▼	-3.01	13,300	13,300	12,650	1,160	15,428,000
21/12/2017	13,300	0.35 ▲	2.63	12,950	13,450	12,500	1,780	23,674,000
20/12/2017	12,950	0.05 ▲	0.39	12,900	12,950	12,400	3,240	41,958,000
19/12/2017	13,000	-0.30 ▼	-2.31	13,000	13,850	12,700	1,300	16,900,000
18/12/2017	13,850	0.85 ▲	6.14	13,000	13,850	12,800	180	2,493,000
17/12/2017	13,000	-0.45 ▼	-3.46	13,450	13,000	12,800	1,400	18,200,000
15/12/2017	13,450	-0.05 ▼	-0.37	13,500	13,450	12,600	29,660	398,927,000
14/12/2017	13,500	-0.25 ▼	-1.85	13,750	13,600	13,500	540	7,290,000
13/12/2017	13,750	0.75 ▲	5.45	13,000	13,750	12,300	2,810	38,637,500
12/12/2017	13,000	0.45 ▲	3.46	12,550	13,300	12,550	7,480	97,240,000
11/12/2017	12,800	0.25 ▲	1.95	12,550	13,300	12,800	2,010	25,728,000
10/12/2017	12,550	-0.90 ▼	-7.17	13,450	13,400	12,550	4,500	56,475,000
08/12/2017	13,450	-0.05 ▼	-0.37	13,450	13,500	13,400	3,170	42,636,500
07/12/2017	13,450	-0.05 ▼	-0.37	13,450	13,500	13,400	3,120	41,964,000
05/12/2017	13,450	-0.40 ▼	-2.89	13,750	13,750	12,900	17,770	239,006,500
04/12/2017	13,850	-0.40 ▼	-2.81	13,500	14,200	13,300	70,660	978,641,000
01/12/2017	14,250	0.05 ▲	0.35	14,300	14,300	14,000	1,030	14,677,500
30/11/2017	14,200	0.45 ▲	3.27	14,400	14,400	14,200	1,570	22,294,000
29/11/2017	13,750	-1.00 ▼	-6.78	13,800	14,950	13,750	35,310	485,512,500
28/11/2017	14,750	0.00 ■■	0.00	14,750	14,750	14,750	30	442,500
27/11/2017	14,750	-0.10 ▼	-0.67	14,000	14,800	14,000	1,110	16,372,500
24/11/2017	14,850	0.00 ■■	0.00	14,850	14,850	14,850	30	445,500
23/11/2017	14,850	0.65 ▲	4.58	14,150	14,850	14,150	720	10,692,000
22/11/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
21/11/2017	14,200	0.30 ▲	2.16	13,350	14,250	13,200	850	12,070,000
20/11/2017	13,900	-0.40 ▼	-2.80	13,400	13,900	13,400	20	278,000
17/11/2017	14,300	0.00 ■■	0.00	13,400	14,300	13,350	190	2,717,000
16/11/2017	14,300	0.85 ▲	6.32	14,350	14,350	13,500	980	14,014,000
15/11/2017	13,450	-0.15 ▼	-1.10	14,500	14,500	13,400	620	8,339,000
14/11/2017	13,600	0.00 ■■	0.00	14,500	14,500	13,400	7,820	106,352,000
13/11/2017	13,600	-0.95 ▼	-6.53	13,900	14,750	13,600	2,700	36,720,000
10/11/2017	14,550	0.65 ▲	4.68	14,550	14,550	14,550	640	9,312,000
09/11/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
08/11/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,500	2,100	29,190,000
07/11/2017	14,000	0.20 ▲	1.45	14,000	14,000	14,000	530	7,420,000
06/11/2017	13,800	-1.00 ▼	-6.76	14,000	14,750	13,800	1,420	19,596,000
03/11/2017	14,800	0.05 ▲	0.34	14,800	14,800	14,800	220	3,256,000
02/11/2017	14,750	0.00 ■■	0.00	13,750	14,750	13,750	3,500	51,625,000
01/11/2017	14,750	0.05 ▲	0.34	13,850	14,750	13,750	10,220	150,745,000
31/10/2017	14,700	-0.45 ▼	-2.97	14,100	14,800	14,100	2,540	37,338,000
30/10/2017	15,150	0.55 ▲	3.77	14,600	15,150	14,600	310	4,696,500
27/10/2017	14,600	-0.05 ▼	-0.34	13,700	14,600	13,700	6,100	89,060,000
26/10/2017	14,650	-0.10 ▼	-0.68	14,000	14,650	13,800	1,210	17,726,500
25/10/2017	14,750	-0.15 ▼	-1.01	14,000	14,750	14,000	1,050	15,487,500
24/10/2017	14,900	-0.05 ▼	-0.33	14,000	15,000	13,950	16,320	243,168,000
23/10/2017	14,950	0.00 ■■	0.00	14,950	14,950	14,950	50	747,500
20/10/2017	14,950	-0.50 ▼	-3.24	14,400	15,000	14,400	190	2,840,500
19/10/2017	15,450	0.65 ▲	4.39	14,800	15,450	14,800	50	772,500
18/10/2017	14,800	0.00 ■■	0.00	14,900	15,550	14,800	1,750	25,900,000
17/10/2017	14,800	0.05 ▲	0.34	14,300	15,150	14,200	3,620	53,576,000
16/10/2017	14,750	-0.05 ▼	-0.34	14,250	14,750	14,200	1,570	23,157,500
13/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	50	740,000
12/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	520	7,696,000
11/10/2017	14,800	-0.05 ▼	-0.34	13,850	14,850	13,850	1,570	23,236,000
10/10/2017	14,850	-0.10 ▼	-0.67	14,900	14,900	14,850	970	14,404,500
09/10/2017	14,950	0.00 ■■	0.00	14,950	14,950	14,950	230	3,438,500
06/10/2017	14,950	0.00 ■■	0.00	15,250	15,250	14,250	120	1,794,000
05/10/2017	14,950	-0.45 ▼	-2.92	14,350	15,100	14,350	2,250	33,637,500
04/10/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	30	462,000
03/10/2017	15,400	0.50 ▲	3.36	15,400	15,400	15,400	40	616,000
02/10/2017	14,900	-0.05 ▼	-0.33	15,100	15,100	13,950	4,500	67,050,000
29/09/2017	14,950	-0.20 ▼	-1.32	14,500	14,950	14,500	330	4,933,500
28/09/2017	15,150	0.05 ▲	0.33	15,300	15,400	14,200	5,070	76,810,500
27/09/2017	15,100	0.10 ▲	0.67	15,450	15,450	14,300	120	1,812,000
26/09/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	170	2,550,000
25/09/2017	15,000	-0.50 ▼	-3.23	15,400	15,500	14,800	7,270	109,050,000
22/09/2017	15,500	-0.35 ▼	-2.21	15,500	15,500	15,500	180	2,790,000
21/09/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	0	0
20/09/2017	15,850	0.05 ▲	0.32	15,850	15,850	15,850	10	158,500
19/09/2017	15,800	-0.05 ▼	-0.32	15,000	15,800	14,800	2,000	31,600,000
18/09/2017	15,850	0.00 ■■	0.00	15,850	15,850	15,850	0	0
15/09/2017	15,850	-0.20 ▼	-1.25	15,000	15,850	15,000	40	634,000
14/09/2017	16,050	0.00 ■■	0.00	16,050	16,050	16,050	0	0
13/09/2017	16,050	0.00 ■■	0.00	16,050	16,050	16,050	0	0
12/09/2017	16,050	0.90 ▲	5.94	15,250	16,050	15,250	1,130	18,136,500
11/09/2017	15,150	-0.20 ▼	-1.30	15,200	15,200	15,000	280	4,242,000
08/09/2017	15,350	0.35 ▲	2.33	15,000	15,350	14,950	1,110	17,038,500
07/09/2017	15,000	0.10 ▲	0.67	15,000	15,000	15,000	10	150,000
06/09/2017	14,900	-0.55 ▼	-3.56	14,500	14,900	14,500	460	6,854,000
05/09/2017	15,450	0.20 ▲	1.31	15,450	15,450	15,450	200	3,090,000
01/09/2017	15,250	-0.85 ▼	-5.28	15,000	15,400	15,000	1,820	27,755,000
31/08/2017	16,100	1.00 ▲	6.62	15,250	16,100	15,000	2,230	35,903,000
30/08/2017	15,100	0.10 ▲	0.67	15,550	15,550	14,100	130	1,963,000
29/08/2017	15,000	0.00 ■■	0.00	14,200	15,000	14,200	1,010	15,150,000
28/08/2017	15,000	0.00 ■■	0.00	15,100	15,250	14,100	1,200	18,000,000
25/08/2017	15,000	-0.10 ▼	-0.66	14,300	15,000	14,300	1,010	15,150,000
24/08/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
23/08/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
22/08/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
21/08/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
18/08/2017	15,100	0.45 ▲	3.07	15,100	15,100	15,100	30	453,000
17/08/2017	14,650	-0.65 ▼	-4.25	14,950	15,000	14,500	3,610	52,886,500
16/08/2017	15,300	0.40 ▲	2.68	15,300	15,300	15,300	10	153,000
15/08/2017	14,900	0.50 ▲	3.47	15,000	15,000	14,600	120	1,788,000
14/08/2017	14,400	-0.90 ▼	-5.88	15,300	15,300	14,250	1,730	24,912,000
11/08/2017	15,300	0.55 ▲	3.73	15,300	15,300	15,300	10	153,000
10/08/2017	14,750	-0.05 ▼	-0.34	14,800	14,900	14,200	5,460	80,535,000
09/08/2017	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	1,020	15,096,000
08/08/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	660	9,834,000
07/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	12,250	183,750,000
04/08/2017	15,000	-0.20 ▼	-1.32	15,200	15,200	15,000	3,600	54,000,000
03/08/2017	15,200	-0.15 ▼	-0.98	14,900	15,200	14,800	1,630	24,776,000
02/08/2017	15,350	0.35 ▲	2.33	14,800	15,350	14,800	960	14,736,000
01/08/2017	15,000	-0.65 ▼	-4.15	15,200	15,200	14,800	11,590	173,850,000
31/07/2017	15,650	0.05 ▲	0.32	15,750	15,750	15,500	930	14,554,500
28/07/2017	15,600	-0.25 ▼	-1.58	15,700	15,700	14,950	230	3,588,000
27/07/2017	15,850	0.20 ▲	1.28	16,100	16,100	15,000	8,090	128,226,500
26/07/2017	15,650	0.40 ▲	2.62	15,650	15,650	15,000	4,320	67,608,000
25/07/2017	15,250	-0.60 ▼	-3.79	15,250	15,250	14,750	16,200	247,050,000
24/07/2017	15,850	-0.50 ▼	-3.06	15,500	16,350	15,250	31,170	494,044,500
21/07/2017	16,350	0.35 ▲	2.19	16,000	16,350	16,000	230	3,760,500
20/07/2017	16,000	-0.10 ▼	-0.62	15,800	16,000	15,800	2,120	33,920,000
19/07/2017	16,100	0.15 ▲	0.94	16,100	16,100	16,100	740	11,914,000
18/07/2017	15,950	0.00 ■■	0.00	15,950	15,950	15,950	130	2,073,500
17/07/2017	15,950	-0.50 ▼	-3.04	15,950	15,950	15,950	190	3,030,500
14/07/2017	16,450	0.75 ▲	4.78	16,200	16,450	16,200	100	1,645,000
13/07/2017	15,700	-0.10 ▼	-0.63	15,750	15,750	15,700	990	15,543,000
12/07/2017	15,800	-0.15 ▼	-0.94	15,950	15,950	15,800	30	474,000
11/07/2017	15,950	-0.05 ▼	-0.31	16,000	16,000	15,750	1,950	31,102,500
10/07/2017	16,000	0.00 ■■	0.00	16,450	16,500	16,000	1,070	17,120,000
07/07/2017	16,000	0.00 ■■	0.00	15,750	16,000	15,700	310	4,960,000
06/07/2017	16,000	0.00 ■■	0.00	15,700	16,000	15,700	490	7,840,000
05/07/2017	16,000	-0.15 ▼	-0.93	16,000	16,000	15,900	5,280	84,480,000
04/07/2017	16,150	0.00 ■■	0.00	15,100	16,150	15,100	40	646,000
03/07/2017	16,150	0.15 ▲	0.94	16,400	16,400	16,000	250	4,037,500
30/06/2017	16,000	-0.50 ▼	-3.03	15,650	16,400	15,600	1,960	31,360,000
29/06/2017	16,500	0.95 ▲	6.11	16,100	16,500	16,100	580	9,570,000
28/06/2017	15,550	-0.65 ▼	-4.01	15,800	16,150	15,550	6,120	95,166,000
27/06/2017	16,200	-0.10 ▼	-0.61	15,900	16,350	15,800	1,540	24,948,000
26/06/2017	16,300	0.10 ▲	0.62	16,000	16,300	15,750	8,280	134,964,000
23/06/2017	16,200	-0.30 ▼	-1.82	16,500	16,500	16,200	930	15,066,000
22/06/2017	16,500	0.00 ■■	0.00	16,450	16,500	16,450	80	1,320,000
21/06/2017	16,500	0.05 ▲	0.30	16,450	16,500	16,400	930	15,345,000
20/06/2017	16,450	0.00 ■■	0.00	16,300	16,450	16,300	410	6,744,500
19/06/2017	16,450	0.05 ▲	0.30	16,400	16,550	16,300	1,480	24,346,000
16/06/2017	16,400	-0.10 ▼	-0.61	16,400	16,400	15,850	1,670	27,388,000
15/06/2017	16,500	0.20 ▲	1.23	16,100	16,500	16,000	49,020	808,830,000
14/06/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
13/06/2017	16,300	-0.10 ▼	-0.61	16,300	16,500	16,300	1,290	21,027,000
12/06/2017	16,400	0.20 ▲	1.23	16,200	16,600	16,200	330	5,412,000
09/06/2017	16,200	0.20 ▲	1.25	16,250	16,300	16,200	880	14,256,000
08/06/2017	16,000	-0.40 ▼	-2.44	16,000	16,400	16,000	940	15,040,000
07/06/2017	16,400	-0.05 ▼	-0.30	16,450	16,450	16,000	520	8,528,000
06/06/2017	16,450	0.00 ■■	0.00	16,400	16,450	16,400	1,640	26,978,000
05/06/2017	16,450	0.15 ▲	0.92	16,450	16,700	16,300	170	2,796,500
02/06/2017	16,300	0.30 ▲	1.88	16,450	16,450	15,800	3,000	48,900,000
01/06/2017	16,000	-0.35 ▼	-2.14	16,450	16,450	16,000	1,060	16,960,000
31/05/2017	16,350	0.00 ■■	0.00	16,450	16,450	15,900	170	2,779,500
30/05/2017	16,350	0.15 ▲	0.93	16,400	16,450	16,200	740	12,099,000
29/05/2017	16,200	0.00 ■■	0.00	15,800	16,550	15,800	3,180	51,516,000
26/05/2017	16,200	-0.10 ▼	-0.61	15,750	16,200	15,750	520	8,424,000
25/05/2017	16,300	-0.10 ▼	-0.61	16,350	16,350	16,300	340	5,542,000
24/05/2017	16,400	0.20 ▲	1.23	16,450	16,450	15,750	220	3,608,000
23/05/2017	16,200	-0.10 ▼	-0.61	16,200	16,200	16,200	30	486,000
22/05/2017	16,300	0.40 ▲	2.52	16,400	16,400	15,750	120	1,956,000
19/05/2017	15,900	-0.05 ▼	-0.31	15,900	15,900	15,900	640	10,176,000
18/05/2017	15,950	-0.30 ▼	-1.85	16,000	16,000	15,950	110	1,754,500
17/05/2017	16,250	-0.05 ▼	-0.31	16,300	16,300	15,400	490	7,962,500
16/05/2017	16,300	-0.15 ▼	-0.91	15,700	16,400	15,650	530	8,639,000
15/05/2017	16,450	0.00 ■■	0.00	16,450	16,450	16,450	60	987,000
09/05/2017	16,400	0.00 ■■	0.00	16,050	16,400	16,000	1,920	31,488,000
08/05/2017	16,400	0.05 ▲	0.31	16,500	16,500	16,050	6,330	103,812,000
05/05/2017	16,350	-0.20 ▼	-1.21	16,100	16,350	16,100	230	3,760,500
04/05/2017	16,550	0.25 ▲	1.53	16,300	16,550	16,300	7,290	120,649,500
03/05/2017	16,300	-0.05 ▼	-0.31	16,000	16,300	16,000	5,120	83,456,000
28/04/2017	16,350	0.05 ▲	0.31	15,500	16,350	15,500	10,310	168,568,500
27/04/2017	16,300	-0.15 ▼	-0.91	16,250	16,300	16,250	190	3,097,000
26/04/2017	16,450	0.15 ▲	0.92	16,300	16,450	16,300	4,930	81,098,500
25/04/2017	16,300	0.45 ▲	2.84	15,850	16,450	15,850	2,410	39,283,000
24/04/2017	15,850	0.30 ▲	1.93	14,850	15,850	14,850	2,320	36,772,000
21/04/2017	15,550	-0.10 ▼	-0.64	15,000	15,550	15,000	1,750	27,212,500
20/04/2017	15,650	-0.05 ▼	-0.32	15,750	15,750	14,850	1,960	30,674,000
19/04/2017	15,700	0.00 ■■	0.00	15,000	15,700	14,800	8,370	131,409,000
18/04/2017	15,700	-0.15 ▼	-0.95	15,000	15,800	14,850	940	14,758,000
17/04/2017	15,850	0.35 ▲	2.26	15,900	15,900	15,300	530	8,400,500
14/04/2017	15,500	-0.45 ▼	-2.82	15,500	15,500	15,500	30	465,000
13/04/2017	15,950	0.20 ▲	1.27	15,950	15,950	15,250	1,900	30,305,000
12/04/2017	15,750	-0.05 ▼	-0.32	15,850	15,900	15,200	1,110	17,482,500
11/04/2017	15,800	0.20 ▲	1.28	15,700	15,800	15,700	290	4,582,000
10/04/2017	15,600	-0.35 ▼	-2.19	15,950	15,950	15,550	1,040	16,224,000
07/04/2017	15,950	0.25 ▲	1.59	15,950	15,950	15,950	10	159,500
05/04/2017	15,700	-0.10 ▼	-0.63	15,800	15,800	15,350	2,210	34,697,000
04/04/2017	15,800	-0.05 ▼	-0.32	15,650	15,800	15,000	6,110	96,538,000
03/04/2017	15,850	0.15 ▲	0.96	15,700	15,850	15,700	320	5,072,000
31/03/2017	15,700	-0.05 ▼	-0.32	15,950	15,950	15,000	310	4,867,000
30/03/2017	15,750	0.80 ▲	5.35	15,750	15,800	14,800	5,610	88,357,500
29/03/2017	14,950	-1.05 ▼	-6.56	15,550	15,950	14,950	16,620	248,469,000
28/03/2017	16,000	0.00 ■■	0.00	16,000	16,000	15,550	3,290	52,640,000
27/03/2017	16,000	0.10 ▲	0.63	15,500	16,000	15,500	8,970	143,520,000
24/03/2017	15,900	-0.15 ▼	-0.93	15,600	16,000	15,500	2,040	32,436,000
23/03/2017	16,050	0.15 ▲	0.94	15,900	16,300	15,650	2,140	34,347,000
22/03/2017	15,900	-0.50 ▼	-3.05	16,300	16,300	15,900	3,640	57,876,000
21/03/2017	16,400	-0.15 ▼	-0.91	16,500	16,500	16,100	940	15,416,000
20/03/2017	16,550	0.10 ▲	0.61	15,500	16,550	15,500	23,890	395,379,500
17/03/2017	16,450	0.60 ▲	3.79	16,400	16,450	14,950	5,090	83,730,500
16/03/2017	15,850	-0.70 ▼	-4.23	15,600	16,600	15,600	1,070	16,959,500
15/03/2017	16,550	0.00 ■■	0.00	16,850	16,850	16,300	420	6,951,000
14/03/2017	16,550	0.25 ▲	1.53	16,550	16,550	16,000	1,660	27,473,000
13/03/2017	16,300	0.00 ■■	0.00	16,850	16,850	15,900	90	1,467,000
10/03/2017	16,300	-1.00 ▼	-5.78	16,600	16,600	16,250	5,090	82,967,000
09/03/2017	17,300	0.30 ▲	1.76	17,500	17,500	17,000	50	865,000
08/03/2017	17,000	-0.85 ▼	-4.76	17,600	17,600	16,900	9,410	159,970,000
07/03/2017	17,850	-1.25 ▼	-6.54	17,500	18,000	17,450	3,420	61,047,000
06/03/2017	19,100	-0.30 ▼	-1.55	19,000	19,100	18,750	10,180	194,438,000
03/03/2017	19,400	0.20 ▲	1.04	19,200	19,400	18,850	8,100	157,140,000
02/03/2017	19,200	-0.10 ▼	-0.52	19,250	19,250	18,550	1,710	32,832,000
01/03/2017	19,300	-0.40 ▼	-2.03	19,100	19,450	18,950	30,980	597,914,000
28/02/2017	19,700	0.75 ▲	3.96	18,950	19,750	18,950	26,510	522,247,000
27/02/2017	18,950	0.10 ▲	0.53	18,950	18,950	18,800	3,440	65,188,000
24/02/2017	18,850	0.35 ▲	1.89	18,500	19,750	17,900	24,750	466,537,500
23/02/2017	18,500	0.05 ▲	0.27	18,450	18,850	17,650	6,270	115,995,000
22/02/2017	18,450	-0.05 ▼	-0.27	18,450	18,450	18,450	80	1,476,000
21/02/2017	18,500	-0.30 ▼	-1.60	17,650	18,800	17,550	3,120	57,720,000
20/02/2017	18,800	-0.10 ▼	-0.53	19,650	19,650	17,600	6,970	131,036,000
17/02/2017	18,900	0.65 ▲	3.56	17,450	18,900	17,450	3,180	60,102,000
16/02/2017	18,250	-0.20 ▼	-1.08	17,500	18,250	17,500	1,300	23,725,000
15/02/2017	18,450	0.00 ■■	0.00	18,500	18,500	18,000	730	13,468,500
14/02/2017	18,450	0.00 ■■	0.00	18,500	18,500	18,000	600	11,070,000
13/02/2017	18,450	0.55 ▲	3.07	17,900	18,450	17,400	21,550	397,597,500
10/02/2017	17,900	0.50 ▲	2.87	18,000	18,000	17,800	620	11,098,000
09/02/2017	17,400	-0.60 ▼	-3.33	18,100	18,100	17,350	9,960	173,304,000
08/02/2017	18,000	0.10 ▲	0.56	18,150	18,150	17,900	510	9,180,000
07/02/2017	17,900	0.60 ▲	3.47	17,000	17,900	17,000	50	895,000
06/02/2017	17,300	0.30 ▲	1.76	17,000	17,300	17,000	1,060	18,338,000
03/02/2017	17,000	-0.70 ▼	-3.95	17,700	17,700	16,700	4,510	76,670,000
02/02/2017	17,700	-0.60 ▼	-3.28	17,500	18,000	17,050	11,670	206,559,000
25/01/2017	18,300	0.00 ■■	0.00	17,900	18,300	17,600	210	3,843,000
24/01/2017	18,300	0.00 ■■	0.00	17,700	18,300	17,500	6,280	114,924,000
23/01/2017	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
20/01/2017	18,300	-0.10 ▼	-0.54	17,800	18,300	17,700	3,240	59,292,000
19/01/2017	18,400	0.10 ▲	0.55	17,900	18,400	17,900	110	2,024,000
18/01/2017	18,300	0.20 ▲	1.10	18,400	18,400	17,900	520	9,516,000
17/01/2017	18,100	-0.80 ▼	-4.23	18,200	18,800	17,900	5,340	96,654,000
16/01/2017	18,900	0.60 ▲	3.28	18,200	18,900	18,200	2,040	38,556,000
13/01/2017	18,300	-0.05 ▼	-0.27	18,700	18,700	18,300	2,690	49,227,000
12/01/2017	18,350	-0.90 ▼	-4.68	19,000	19,600	18,300	15,320	281,122,000
11/01/2017	19,250	0.95 ▲	5.19	18,000	19,300	18,000	14,810	285,092,500
10/01/2017	18,300	0.30 ▲	1.67	17,100	18,500	17,100	5,020	91,866,000
09/01/2017	18,000	0.40 ▲	2.27	17,000	18,000	16,400	30,460	548,280,000
06/01/2017	17,600	1.10 ▲	6.67	17,000	17,600	17,000	140	2,464,000
05/01/2017	16,500	-0.85 ▼	-4.90	17,900	17,900	16,150	16,480	271,920,000
04/01/2017	17,350	-0.90 ▼	-4.93	17,100	17,900	17,000	4,890	84,841,500
03/01/2017	18,250	0.65 ▲	3.69	18,000	18,250	18,000	40	730,000
30/12/2016	17,600	0.80 ▲	4.76	16,700	17,950	15,650	8,810	155,056,000
29/12/2016	16,800	-1.25 ▼	-6.93	16,800	17,900	16,800	5,420	91,056,000
28/12/2016	18,050	0.00 ■■	0.00	18,050	18,050	18,050	10	180,500
27/12/2016	18,050	0.90 ▲	5.25	17,100	18,050	17,100	490	8,844,500
26/12/2016	17,150	0.30 ▲	1.78	15,700	17,150	15,700	200	3,430,000
23/12/2016	16,850	1.00 ▲	6.31	16,850	16,850	16,850	20	337,000
22/12/2016	15,850	-0.25 ▼	-1.55	17,000	17,000	15,500	1,900	30,115,000
21/12/2016	16,100	-0.85 ▼	-5.01	16,100	16,100	16,100	10	161,000
20/12/2016	16,950	0.65 ▲	3.99	16,300	17,150	16,300	8,030	136,108,500
19/12/2016	16,300	-0.95 ▼	-5.51	17,350	17,350	16,050	530	8,639,000
16/12/2016	17,250	0.05 ▲	0.29	17,400	17,400	17,250	80	1,380,000
15/12/2016	17,200	0.55 ▲	3.30	17,750	17,750	17,000	2,820	48,504,000
14/12/2016	16,650	0.65 ▲	4.06	16,800	16,800	15,700	24,170	402,430,500
13/12/2016	16,000	0.70 ▲	4.58	15,300	16,250	15,300	7,570	121,120,000
12/12/2016	15,300	0.45 ▲	3.03	15,000	15,450	15,000	8,210	125,613,000
09/12/2016	14,850	-0.25 ▼	-1.66	15,600	15,600	14,850	420	6,237,000
08/12/2016	15,100	-0.55 ▼	-3.51	16,050	16,050	15,100	20	302,000
07/12/2016	15,650	-0.95 ▼	-5.72	15,500	15,950	15,450	2,920	45,698,000
06/12/2016	16,600	0.60 ▲	3.75	16,300	16,600	16,300	50	830,000
05/12/2016	16,000	-0.05 ▼	-0.31	16,050	16,050	15,950	1,850	29,600,000
02/12/2016	16,050	0.20 ▲	1.26	16,250	16,250	15,100	11,720	188,106,000
01/12/2016	15,850	-0.35 ▼	-2.16	15,450	16,500	15,100	38,560	611,176,000
30/11/2016	16,200	-0.20 ▼	-1.22	16,750	16,750	16,200	4,430	71,766,000
29/11/2016	16,400	0.40 ▲	2.50	17,100	17,100	15,300	30	492,000
28/11/2016	16,000	-0.55 ▼	-3.32	16,550	16,950	15,900	630	10,080,000
25/11/2016	16,550	-0.65 ▼	-3.78	16,000	16,900	16,000	5,670	93,838,500
24/11/2016	17,200	-0.65 ▼	-3.64	16,650	17,200	16,650	6,920	119,024,000
23/11/2016	17,850	0.55 ▲	3.18	17,850	17,850	17,850	10	178,500
22/11/2016	17,300	0.65 ▲	3.90	16,100	17,300	15,500	101,620	1,758,026,000
21/11/2016	16,650	-1.20 ▼	-6.72	18,400	18,400	16,650	24,080	400,932,000
18/11/2016	17,850	-1.30 ▼	-6.79	19,150	19,150	17,850	820	14,637,000
17/11/2016	19,150	0.15 ▲	0.79	19,150	19,150	19,150	10	191,500
16/11/2016	19,000	1.10 ▲	6.15	17,600	19,000	17,600	3,110	59,090,000
15/11/2016	17,900	-1.10 ▼	-5.79	17,900	17,900	17,900	6,150	110,085,000
14/11/2016	19,000	-0.40 ▼	-2.06	18,100	19,000	18,100	100	1,900,000
11/11/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	50	970,000
10/11/2016	19,400	0.40 ▲	2.11	19,400	19,400	19,400	110	2,134,000
09/11/2016	19,000	-0.35 ▼	-1.81	18,000	19,000	18,000	490	9,310,000
08/11/2016	19,350	0.05 ▲	0.26	19,350	19,350	19,350	30	580,500
07/11/2016	19,300	0.40 ▲	2.12	18,900	19,300	18,900	20	386,000
04/11/2016	18,900	1.20 ▲	6.78	18,400	18,900	18,400	670	12,663,000
03/11/2016	17,700	-1.20 ▼	-6.35	19,550	19,550	17,700	160	2,832,000
02/11/2016	18,900	0.00 ■■	0.00	17,600	18,900	17,600	510	9,639,000
01/11/2016	18,900	-0.05 ▼	-0.26	18,900	18,900	18,900	500	9,450,000
31/10/2016	18,950	0.00 ■■	0.00	19,250	19,250	17,850	70	1,326,500
28/10/2016	18,950	-0.35 ▼	-1.81	18,950	18,950	18,950	110	2,084,500
27/10/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
26/10/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
25/10/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
24/10/2016	19,300	0.15 ▲	0.78	19,300	19,300	19,300	50	965,000
21/10/2016	19,150	0.35 ▲	1.86	19,150	19,150	19,150	10	191,500
20/10/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
19/10/2016	18,800	0.30 ▲	1.62	19,250	19,250	18,100	170	3,196,000
18/10/2016	18,500	-0.10 ▼	-0.54	19,200	19,200	18,500	500	9,250,000
17/10/2016	18,600	-1.30 ▼	-6.53	19,000	19,000	18,600	610	11,346,000
14/10/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	510	10,149,000
13/10/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
12/10/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
11/10/2016	19,900	0.75 ▲	3.92	19,900	19,900	19,900	10	199,000
10/10/2016	19,150	-0.05 ▼	-0.26	19,150	19,150	19,150	70	1,340,500
07/10/2016	19,200	0.70 ▲	3.78	19,200	19,200	19,200	20	384,000
06/10/2016	18,500	0.00 ■■	0.00	19,300	19,300	18,500	210	3,885,000
05/10/2016	18,500	-0.60 ▼	-3.14	19,500	19,500	18,500	420	7,770,000
04/10/2016	19,100	-0.10 ▼	-0.52	19,100	19,100	19,100	400	7,640,000
03/10/2016	19,200	0.05 ▲	0.26	18,800	19,200	18,800	1,210	23,232,000
30/09/2016	19,150	-0.05 ▼	-0.26	19,350	19,350	18,400	430	8,234,500
29/09/2016	19,200	0.00 ■■	0.00	19,200	19,400	19,200	2,540	48,768,000
28/09/2016	19,200	0.00 ■■	0.00	19,200	19,200	19,200	80	1,536,000
27/09/2016	19,200	-0.25 ▼	-1.29	19,400	19,400	19,150	1,140	21,888,000
26/09/2016	19,450	0.20 ▲	1.04	19,450	19,450	19,450	30	583,500
23/09/2016	19,250	0.20 ▲	1.05	19,400	19,400	19,000	190	3,657,500
22/09/2016	19,050	0.00 ■■	0.00	19,050	19,050	19,050	0	0
21/09/2016	19,050	-0.25 ▼	-1.30	18,000	19,050	18,000	50	952,500
20/09/2016	19,300	0.30 ▲	1.58	19,200	19,300	19,200	40	772,000
19/09/2016	19,000	0.95 ▲	5.26	19,100	19,100	18,400	2,730	51,870,000
16/09/2016	18,050	-1.35 ▼	-6.96	19,400	20,200	18,050	6,990	126,169,500
15/09/2016	19,400	0.40 ▲	2.11	19,400	19,400	19,400	10	194,000
14/09/2016	19,000	-0.60 ▼	-3.06	19,600	19,600	18,500	1,210	22,990,000
13/09/2016	19,600	0.20 ▲	1.03	19,500	19,600	19,500	50	980,000
12/09/2016	19,400	-0.20 ▼	-1.02	19,400	19,400	19,400	20	388,000
09/09/2016	19,600	0.00 ■■	0.00	19,600	19,600	19,600	110	2,156,000
08/09/2016	19,600	0.30 ▲	1.55	19,000	19,600	19,000	2,550	49,980,000
07/09/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
06/09/2016	19,300	-0.10 ▼	-0.52	18,100	19,500	18,100	140	2,702,000
05/09/2016	19,400	-0.40 ▼	-2.02	18,500	19,500	18,500	300	5,820,000
01/09/2016	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
31/08/2016	19,800	0.50 ▲	2.59	18,400	19,800	18,300	4,290	84,942,000
30/08/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	0	0
29/08/2016	19,300	-0.20 ▼	-1.03	19,300	19,500	19,300	1,340	25,862,000
26/08/2016	19,500	-0.20 ▼	-1.02	18,800	19,500	18,800	510	9,945,000
25/08/2016	19,700	1.10 ▲	5.91	18,600	19,700	18,600	4,770	93,969,000
24/08/2016	18,600	-0.20 ▼	-1.06	18,600	18,600	18,000	1,410	26,226,000
23/08/2016	18,800	-0.20 ▼	-1.05	18,600	18,800	18,600	1,600	30,080,000
22/08/2016	19,000	0.20 ▲	1.06	18,900	19,000	18,900	80	1,520,000
19/08/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	30	564,000
18/08/2016	18,800	0.20 ▲	1.08	18,900	18,900	18,100	1,460	27,448,000
17/08/2016	18,600	-0.40 ▼	-2.11	18,600	18,600	18,600	50	930,000
16/08/2016	19,000	-0.20 ▼	-1.04	18,600	19,000	18,600	830	15,770,000
15/08/2016	19,200	0.30 ▲	1.59	19,400	19,400	18,400	150	2,880,000
12/08/2016	18,900	0.40 ▲	2.16	19,100	19,100	18,500	470	8,883,000
11/08/2016	18,500	-0.70 ▼	-3.65	19,100	19,300	18,500	15,240	281,940,000
10/08/2016	19,200	0.40 ▲	2.13	18,900	19,900	18,500	8,770	168,384,000
09/08/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
08/08/2016	18,800	0.00 ■■	0.00	18,700	18,800	18,700	530	9,964,000
05/08/2016	18,800	-0.40 ▼	-2.08	18,100	18,900	17,900	10,900	204,920,000
04/08/2016	19,200	0.30 ▲	1.59	19,200	19,200	19,200	20	384,000
03/08/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	20	378,000
02/08/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
01/08/2016	18,900	-1.10 ▼	-5.50	18,600	18,900	18,600	140	2,646,000
29/07/2016	20,000	1.20 ▲	6.38	18,600	20,100	18,000	11,980	239,600,000
28/07/2016	18,800	0.00 ■■	0.00	18,800	18,800	18,800	850	15,980,000
27/07/2016	18,800	-0.10 ▼	-0.53	18,500	18,800	18,400	2,320	43,616,000
26/07/2016	18,900	0.70 ▲	3.85	19,100	19,100	18,200	810	15,309,000
25/07/2016	18,200	0.00 ■■	0.00	18,100	19,300	18,100	3,550	64,610,000
22/07/2016	18,200	-0.30 ▼	-1.62	17,600	18,200	17,600	230	4,186,000
21/07/2016	18,500	0.00 ■■	0.00	18,500	18,500	17,700	2,130	39,405,000
20/07/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
19/07/2016	18,500	-0.50 ▼	-2.63	18,000	18,500	17,900	200	3,700,000
18/07/2016	19,000	0.70 ▲	3.83	19,000	19,000	19,000	30	570,000
15/07/2016	18,300	0.00 ■■	0.00	18,600	18,600	17,700	3,590	65,697,000
14/07/2016	18,300	0.00 ■■	0.00	18,200	18,300	17,800	3,580	65,514,000
13/07/2016	18,300	-0.10 ▼	-0.54	18,300	18,300	18,100	2,110	38,613,000
12/07/2016	18,400	-0.20 ▼	-1.08	18,500	18,500	17,700	1,540	28,336,000
11/07/2016	18,600	-0.10 ▼	-0.53	18,900	18,900	18,000	2,690	50,034,000
08/07/2016	18,700	-0.50 ▼	-2.60	18,000	18,900	18,000	2,710	50,677,000
07/07/2016	19,200	-0.20 ▼	-1.03	19,000	19,200	18,900	220	4,224,000
06/07/2016	19,400	0.00 ■■	0.00	18,900	19,400	18,500	3,740	72,556,000
05/07/2016	19,400	-0.60 ▼	-3.00	20,000	20,000	19,000	3,450	66,930,000
04/07/2016	20,000	-1.50 ▼	-6.98	20,000	20,000	20,000	1,130	22,600,000
01/07/2016	21,500	1.30 ▲	6.44	19,500	21,500	19,300	4,350	93,525,000
30/06/2016	20,200	-0.10 ▼	-0.49	20,000	20,200	19,900	1,210	24,442,000
29/06/2016	20,300	0.40 ▲	2.01	19,200	20,400	19,200	700	14,210,000
28/06/2016	19,900	0.00 ■■	0.00	19,900	19,900	19,900	130	2,587,000
27/06/2016	19,900	0.00 ■■	0.00	20,500	20,900	19,000	290	5,771,000
24/06/2016	19,900	0.00 ■■	0.00	20,300	20,300	19,000	3,280	65,272,000
23/06/2016	19,900	-0.20 ▼	-1.00	19,500	20,100	19,500	1,960	39,004,000
22/06/2016	20,100	0.70 ▲	3.61	19,300	20,100	19,300	11,210	225,321,000
21/06/2016	19,400	-0.30 ▼	-1.52	19,700	19,700	19,300	1,520	29,488,000
20/06/2016	19,700	0.30 ▲	1.55	19,200	19,900	19,000	3,560	70,132,000
17/06/2016	19,400	-0.20 ▼	-1.02	19,100	19,400	19,100	210	4,074,000
16/06/2016	19,600	-0.20 ▼	-1.01	19,500	19,700	19,200	70	1,372,000
15/06/2016	19,800	-0.10 ▼	-0.50	19,400	19,800	19,400	190	3,762,000
14/06/2016	19,900	0.00 ■■	0.00	19,800	19,900	19,200	520	10,348,000
13/06/2016	19,900	-0.10 ▼	-0.50	20,000	20,600	19,500	1,450	28,855,000
10/06/2016	20,000	0.00 ■■	0.00	20,200	20,400	19,400	2,000	40,000,000
09/06/2016	20,000	0.30 ▲	1.52	19,500	20,200	19,500	2,420	48,400,000
08/06/2016	19,700	0.00 ■■	0.00	19,500	19,700	19,500	10,810	212,957,000
07/06/2016	19,700	0.20 ▲	1.03	19,500	20,800	19,100	980	19,306,000
06/06/2016	19,500	-0.10 ▼	-0.51	19,600	19,600	19,000	100	1,950,000
03/06/2016	19,600	-0.10 ▼	-0.51	19,600	19,700	19,000	450	8,820,000
02/06/2016	19,700	0.30 ▲	1.55	19,400	19,700	18,200	10,070	198,379,000
01/06/2016	19,400	0.00 ■■	0.00	19,400	19,400	19,400	20	388,000
31/05/2016	19,400	-0.40 ▼	-2.02	19,500	19,700	18,500	5,630	109,222,000
30/05/2016	19,800	0.10 ▲	0.51	19,800	19,800	19,800	240	4,752,000
27/05/2016	19,700	0.40 ▲	2.07	19,700	19,700	19,700	100	1,970,000
26/05/2016	19,300	0.00 ■■	0.00	19,300	19,300	19,300	320	6,176,000
25/05/2016	19,300	0.30 ▲	1.58	19,500	19,500	19,200	3,230	62,339,000
24/05/2016	19,000	0.90 ▲	4.97	18,800	19,000	18,300	4,290	81,510,000
23/05/2016	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	300	5,430,000
20/05/2016	19,000	0.90 ▲	4.97	18,100	19,000	18,100	770	14,630,000
19/05/2016	18,100	-0.30 ▼	-1.63	18,800	18,900	18,100	380	6,878,000
18/05/2016	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
17/05/2016	18,400	-0.40 ▼	-2.13	17,700	18,700	17,700	31,760	584,384,000
16/05/2016	18,800	0.40 ▲	2.17	18,800	18,800	18,800	40	752,000
13/05/2016	18,400	0.00 ■■	0.00	18,400	18,400	18,400	0	0
12/05/2016	18,400	0.00 ■■	0.00	18,400	18,900	18,400	73,550	1,353,320,000
11/05/2016	18,400	-0.10 ▼	-0.54	18,500	18,500	17,300	430	7,912,000
10/05/2016	18,500	-0.10 ▼	-0.54	18,500	18,500	17,700	660	12,210,000
09/05/2016	18,600	-0.10 ▼	-0.53	18,600	18,600	18,600	20	372,000
06/05/2016	18,700	0.00 ■■	0.00	18,700	18,700	18,700	20	374,000
05/05/2016	18,700	-0.20 ▼	-1.06	18,800	18,800	18,700	20	374,000
04/05/2016	18,900	0.20 ▲	1.07	18,600	19,600	18,600	21,280	402,192,000
29/04/2016	18,700	-0.30 ▼	-1.58	18,800	18,800	17,700	15,500	289,850,000
28/04/2016	19,000	0.30 ▲	1.60	18,000	19,000	18,000	1,390	26,410,000
27/04/2016	18,700	-0.40 ▼	-2.09	18,400	18,700	18,400	360	6,732,000
26/04/2016	19,100	0.20 ▲	1.06	18,900	19,100	18,700	5,120	97,792,000
25/04/2016	18,900	-0.20 ▼	-1.05	19,300	19,300	18,700	3,020	57,078,000
22/04/2016	19,100	0.20 ▲	1.06	18,900	19,100	18,000	42,650	814,615,000
21/04/2016	18,900	0.00 ■■	0.00	19,400	19,400	18,900	1,010	19,089,000
20/04/2016	18,900	0.20 ▲	1.07	19,000	19,000	18,900	30	567,000
19/04/2016	18,700	-0.20 ▼	-1.06	18,900	18,900	18,200	5,320	99,484,000
15/04/2016	18,900	1.20 ▲	6.78	18,900	18,900	18,900	780	14,742,000
14/04/2016	17,700	1.10 ▲	6.63	17,400	17,700	17,400	17,880	316,476,000
13/04/2016	16,600	-0.40 ▼	-2.35	17,000	17,400	16,600	1,310	21,746,000
12/04/2016	17,000	0.20 ▲	1.19	16,100	17,900	16,100	6,890	117,130,000
11/04/2016	16,800	0.50 ▲	3.07	16,600	16,900	16,600	2,290	38,472,000
08/04/2016	16,300	-0.70 ▼	-4.12	16,900	17,000	16,300	990	16,137,000
07/04/2016	17,000	0.50 ▲	3.03	17,000	17,000	17,000	100	1,700,000
06/04/2016	16,500	-0.60 ▼	-3.51	16,600	17,000	16,500	6,510	107,415,000
05/04/2016	17,100	0.10 ▲	0.59	17,100	17,100	17,100	5,000	85,500,000
04/04/2016	17,000	0.00 ■■	0.00	16,800	17,000	16,800	2,580	43,860,000
01/04/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
31/03/2016	17,000	0.00 ■■	0.00	17,600	17,700	16,900	6,300	107,100,000
30/03/2016	17,000	-0.50 ▼	-2.86	17,000	17,900	17,000	420	7,140,000
29/03/2016	17,500	0.90 ▲	5.42	16,800	17,500	16,300	5,130	89,775,000
28/03/2016	16,600	0.60 ▲	3.75	16,000	16,700	16,000	12,560	208,496,000
25/03/2016	16,000	-0.80 ▼	-4.76	16,900	17,500	16,000	3,270	52,320,000
24/03/2016	16,800	0.30 ▲	1.82	16,800	16,800	16,800	50	840,000
23/03/2016	16,500	0.00 ■■	0.00	16,400	16,500	16,400	80	1,320,000
22/03/2016	16,500	-0.20 ▼	-1.20	16,300	16,500	16,200	1,090	17,985,000
21/03/2016	16,700	0.20 ▲	1.21	17,400	17,400	16,300	3,160	52,772,000
18/03/2016	16,500	-0.40 ▼	-2.37	17,400	17,400	16,300	6,350	104,775,000
17/03/2016	16,900	0.10 ▲	0.60	17,500	17,800	16,500	3,290	55,601,000
16/03/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
15/03/2016	16,800	0.10 ▲	0.60	17,200	17,300	16,300	530	8,904,000
14/03/2016	16,700	0.00 ■■	0.00	16,800	16,800	16,000	3,120	52,104,000
11/03/2016	16,700	-0.10 ▼	-0.60	17,100	17,500	16,700	320	5,344,000
10/03/2016	16,800	0.40 ▲	2.44	17,100	17,100	16,800	1,640	27,552,000
09/03/2016	16,400	-0.50 ▼	-2.96	16,000	16,400	15,900	1,170	19,188,000
08/03/2016	16,900	0.40 ▲	2.42	16,900	16,900	16,900	70	1,183,000
07/03/2016	16,500	-0.40 ▼	-2.37	16,800	16,800	16,500	370	6,105,000
04/03/2016	16,900	-0.40 ▼	-2.31	17,500	17,500	16,100	2,570	43,433,000
03/03/2016	17,300	0.30 ▲	1.76	16,500	17,300	16,000	4,700	81,310,000
02/03/2016	17,000	-0.40 ▼	-2.30	17,500	17,900	17,000	940	15,980,000
01/03/2016	17,400	0.50 ▲	2.96	17,000	17,500	16,500	1,740	30,276,000
29/02/2016	16,900	0.80 ▲	4.97	16,500	16,900	15,900	3,320	56,108,000
26/02/2016	16,100	0.70 ▲	4.55	16,200	16,200	15,400	3,680	59,248,000
25/02/2016	15,400	-1.10 ▼	-6.67	16,000	16,000	15,400	6,080	93,632,000
24/02/2016	16,500	-0.50 ▼	-2.94	17,400	17,400	16,000	6,770	111,705,000
23/02/2016	17,000	0.10 ▲	0.59	16,000	17,900	16,000	3,530	60,010,000
22/02/2016	16,900	0.30 ▲	1.81	17,000	17,000	15,700	1,530	25,857,000
19/02/2016	16,600	0.30 ▲	1.84	16,700	16,700	16,100	1,980	32,868,000
18/02/2016	16,300	0.00 ■■	0.00	16,800	16,800	16,000	1,970	32,111,000
17/02/2016	16,300	0.00 ■■	0.00	17,000	17,000	16,300	170	2,771,000
16/02/2016	16,300	0.00 ■■	0.00	16,700	16,800	15,500	1,400	22,820,000
15/02/2016	16,300	-0.20 ▼	-1.21	16,200	16,300	16,200	300	4,890,000
05/02/2016	16,500	1.00 ▲	6.45	16,500	16,500	16,500	30	495,000
04/02/2016	15,500	-0.30 ▼	-1.90	16,700	16,800	15,500	3,330	51,615,000
03/02/2016	15,800	0.20 ▲	1.28	16,300	16,600	15,800	1,580	24,964,000
02/02/2016	15,600	-1.10 ▼	-6.59	15,700	16,600	15,600	620	9,672,000
01/02/2016	16,700	-0.10 ▼	-0.60	15,700	16,700	15,700	5,030	84,001,000
29/01/2016	16,800	0.00 ■■	0.00	16,000	16,800	16,000	3,570	59,976,000
28/01/2016	16,800	0.00 ■■	0.00	16,400	16,800	15,800	3,420	57,456,000
27/01/2016	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	620	10,416,000
26/01/2016	18,000	0.60 ▲	3.45	17,700	18,000	17,700	120	2,160,000
25/01/2016	17,400	0.00 ■■	0.00	17,400	17,400	17,400	90	1,566,000
22/01/2016	17,400	-0.50 ▼	-2.79	16,700	17,400	16,700	760	13,224,000
21/01/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	50	895,000
20/01/2016	17,900	1.10 ▲	6.55	17,500	17,900	17,500	110	1,969,000
19/01/2016	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	10	168,000
18/01/2016	18,000	-0.60 ▼	-3.23	17,300	18,000	17,300	960	17,280,000
15/01/2016	18,600	1.20 ▲	6.90	18,000	18,600	18,000	140	2,604,000
14/01/2016	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	1,170	20,358,000
13/01/2016	17,500	-0.10 ▼	-0.57	17,500	17,500	17,500	20	350,000
12/01/2016	17,600	-0.30 ▼	-1.68	16,700	17,600	16,700	7,990	140,624,000
11/01/2016	17,900	-0.10 ▼	-0.56	16,900	17,900	16,900	210	3,759,000
08/01/2016	18,000	0.80 ▲	4.65	17,500	18,000	17,500	310	5,580,000
07/01/2016	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	10	172,000
06/01/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
05/01/2016	17,500	-0.40 ▼	-2.23	17,500	17,500	17,500	1,220	21,350,000
04/01/2016	17,900	0.70 ▲	4.07	17,500	17,900	17,500	150	2,685,000
31/12/2015	17,200	-0.40 ▼	-2.27	17,200	17,200	17,200	1,530	26,316,000
30/12/2015	17,600	0.60 ▲	3.53	17,500	17,600	17,400	3,100	54,560,000
29/12/2015	17,000	-1.20 ▼	-6.59	17,400	18,000	17,000	5,760	97,920,000
28/12/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
25/12/2015	18,200	0.10 ▲	0.55	18,200	18,200	18,200	20	364,000
24/12/2015	18,100	1.00 ▲	5.85	17,300	18,100	17,300	250	4,525,000
23/12/2015	17,100	-0.10 ▼	-0.58	17,000	17,100	17,000	2,260	38,646,000
22/12/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
21/12/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
18/12/2015	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	1,040	17,888,000
17/12/2015	17,500	1.10 ▲	6.71	17,000	17,500	17,000	90	1,575,000
16/12/2015	16,400	-0.90 ▼	-5.20	17,000	17,300	16,300	10,750	176,300,000
15/12/2015	17,300	0.30 ▲	1.76	17,000	17,300	16,200	6,220	107,606,000
14/12/2015	17,000	-0.30 ▼	-1.73	16,300	17,000	16,200	7,750	131,750,000
11/12/2015	17,300	-0.10 ▼	-0.57	17,400	17,800	16,200	1,260	21,798,000
10/12/2015	17,400	1.10 ▲	6.75	17,000	17,400	17,000	90	1,566,000
09/12/2015	16,300	-0.90 ▼	-5.23	17,200	17,200	16,200	5,650	92,095,000
08/12/2015	17,200	1.10 ▲	6.83	16,900	17,200	16,900	50	860,000
07/12/2015	16,100	-0.50 ▼	-3.01	17,300	17,300	16,100	5,020	80,822,000
04/12/2015	16,600	0.00 ■■	0.00	17,300	17,300	16,600	4,730	78,518,000
03/12/2015	16,600	-1.10 ▼	-6.21	17,000	17,500	16,600	6,570	109,062,000
02/12/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
01/12/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	150	2,655,000
30/11/2015	17,700	-0.10 ▼	-0.56	17,800	18,000	17,700	600	10,620,000
27/11/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,700	1,010	17,978,000
26/11/2015	17,800	0.40 ▲	2.30	16,200	17,800	16,200	2,190	38,982,000
25/11/2015	17,400	0.40 ▲	2.35	17,400	17,600	17,400	570	9,918,000
24/11/2015	17,000	-0.30 ▼	-1.73	17,600	18,000	16,400	3,870	65,790,000
23/11/2015	17,300	-0.30 ▼	-1.70	17,800	18,600	17,300	1,520	26,296,000
20/11/2015	17,600	0.40 ▲	2.33	17,300	18,000	16,200	7,180	126,368,000
19/11/2015	17,200	0.80 ▲	4.88	16,400	17,400	16,300	9,070	156,004,000
18/11/2015	16,400	0.60 ▲	3.80	16,000	16,400	16,000	1,810	29,684,000
17/11/2015	15,800	0.10 ▲	0.64	15,700	15,900	15,100	1,900	30,020,000
16/11/2015	15,700	0.70 ▲	4.67	15,000	15,700	15,000	15,080	236,756,000
13/11/2015	15,000	0.00 ■■	0.00	15,600	15,800	14,800	28,010	420,150,000
12/11/2015	15,000	-0.30 ▼	-1.96	15,600	16,000	15,000	9,970	149,550,000
11/11/2015	15,300	0.00 ■■	0.00	16,000	16,000	14,800	66,590	1,018,827,000
10/11/2015	15,300	-0.20 ▼	-1.29	16,000	16,500	15,300	37,530	574,209,000
09/11/2015	15,500	-0.50 ▼	-3.12	16,700	16,700	15,300	48,850	757,175,000
06/11/2015	16,000	0.00 ■■	0.00	16,000	16,900	16,000	15,160	242,560,000
05/11/2015	16,000	0.00 ■■	0.00	16,900	16,900	16,000	99,070	1,585,120,000
04/11/2015	16,000	-1.10 ▼	-6.43	17,100	17,700	16,000	22,150	354,400,000
03/11/2015	17,100	-0.50 ▼	-2.84	17,100	17,100	17,100	30	513,000
02/11/2015	17,600	-0.10 ▼	-0.56	17,600	17,900	17,200	18,980	334,048,000
30/10/2015	17,700	0.90 ▲	5.36	17,700	17,700	17,700	1,070	18,939,000
29/10/2015	16,800	0.00 ■■	0.00	17,800	17,800	16,500	13,700	230,160,000
28/10/2015	16,800	0.00 ■■	0.00	17,000	17,000	16,800	5,180	87,024,000
27/10/2015	16,800	0.00 ■■	0.00	17,800	17,800	16,800	7,780	130,704,000
26/10/2015	16,800	-0.90 ▼	-5.08	18,500	18,500	16,800	15,020	252,336,000
23/10/2015	17,700	-1.30 ▼	-6.84	17,900	20,000	17,700	15,900	281,430,000
22/10/2015	19,000	0.00 ■■	0.00	20,000	20,000	18,000	14,120	268,280,000
21/10/2015	19,000	-0.80 ▼	-4.04	19,100	20,400	18,700	12,810	243,390,000
20/10/2015	19,800	-0.60 ▼	-2.94	20,300	20,400	19,800	2,410	47,718,000
19/10/2015	20,400	0.00 ■■	0.00	20,000	20,400	20,000	320	6,528,000
16/10/2015	20,400	-0.20 ▼	-0.97	20,000	20,400	20,000	460	9,384,000
15/10/2015	20,600	0.20 ▲	0.98	20,000	20,600	20,000	270	5,562,000
14/10/2015	20,400	-0.50 ▼	-2.39	20,000	20,700	20,000	380	7,752,000
13/10/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
12/10/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
09/10/2015	20,900	-0.10 ▼	-0.48	20,000	20,900	19,600	3,120	65,208,000
08/10/2015	21,000	0.00 ■■	0.00	20,000	21,000	20,000	3,150	66,150,000
07/10/2015	21,000	1.00 ▲	5.00	21,000	21,000	21,000	10	210,000
06/10/2015	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	9,650	193,000,000
05/10/2015	21,000	-0.50 ▼	-2.33	20,300	21,500	20,300	3,300	69,300,000
02/10/2015	21,500	-0.20 ▼	-0.92	22,000	23,000	21,000	1,000	21,500,000
01/10/2015	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
30/09/2015	21,700	0.50 ▲	2.36	21,700	21,700	21,700	140	3,038,000
29/09/2015	21,200	-0.50 ▼	-2.30	20,200	21,200	20,200	1,220	25,864,000
28/09/2015	21,700	0.00 ■■	0.00	21,700	21,700	21,700	0	0
25/09/2015	21,700	-0.30 ▼	-1.36	20,500	21,700	20,500	1,610	34,937,000
24/09/2015	22,000	1.00 ▲	4.76	20,500	22,000	20,500	1,630	35,860,000
23/09/2015	21,000	0.00 ■■	0.00	20,600	21,000	20,600	5,040	105,840,000
22/09/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
21/09/2015	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	10	210,000
18/09/2015	21,400	0.00 ■■	0.00	20,000	21,400	20,000	4,190	89,666,000
17/09/2015	21,400	0.50 ▲	2.39	21,400	21,400	21,400	10	214,000
16/09/2015	20,900	-0.20 ▼	-0.95	21,000	21,000	20,900	12,500	261,250,000
15/09/2015	21,100	1.30 ▲	6.57	20,500	21,100	20,500	130	2,743,000
14/09/2015	19,800	-1.40 ▼	-6.60	19,800	21,000	19,800	2,430	48,114,000
11/09/2015	21,200	0.20 ▲	0.95	21,000	21,700	21,000	1,980	41,976,000
10/09/2015	21,000	-0.80 ▼	-3.67	20,300	21,300	20,300	600	12,600,000
09/09/2015	21,800	0.40 ▲	1.87	20,100	22,600	20,000	810	17,658,000
08/09/2015	21,400	-0.60 ▼	-2.73	20,500	21,400	20,500	130	2,782,000
07/09/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
04/09/2015	22,000	1.00 ▲	4.76	21,000	22,000	21,000	90	1,980,000
03/09/2015	21,000	-1.50 ▼	-6.67	21,000	21,000	21,000	140	2,940,000
01/09/2015	22,500	1.00 ▲	4.65	21,500	22,500	21,500	200	4,500,000
31/08/2015	21,500	1.00 ▲	4.88	21,000	21,500	21,000	510	10,965,000
28/08/2015	20,500	-0.30 ▼	-1.44	20,500	20,800	20,500	3,470	71,135,000
27/08/2015	20,800	-0.30 ▼	-1.42	21,400	21,400	20,800	4,810	100,048,000
26/08/2015	21,100	-0.30 ▼	-1.40	20,500	21,200	20,500	4,050	85,455,000
25/08/2015	21,400	1.40 ▲	7.00	20,500	21,400	20,500	110	2,354,000
24/08/2015	20,000	-1.40 ▼	-6.54	20,100	20,100	20,000	7,370	147,400,000
21/08/2015	21,400	1.20 ▲	5.94	21,600	21,600	19,000	550	11,770,000
20/08/2015	20,200	0.10 ▲	0.50	21,000	21,300	19,700	650	13,130,000
19/08/2015	20,100	-1.40 ▼	-6.51	21,400	21,400	20,100	410	8,241,000
18/08/2015	21,500	1.40 ▲	6.97	21,500	21,500	21,500	10	215,000
17/08/2015	20,100	-1.40 ▼	-6.51	20,200	21,800	20,100	4,020	80,802,000
14/08/2015	21,500	0.00 ■■	0.00	21,900	21,900	20,200	340	7,310,000
13/08/2015	21,500	-0.50 ▼	-2.27	20,500	21,900	20,500	8,440	181,460,000
12/08/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
11/08/2015	22,000	0.70 ▲	3.29	22,200	22,400	22,000	170	3,740,000
10/08/2015	21,300	-1.40 ▼	-6.17	21,800	22,500	21,300	640	13,632,000
07/08/2015	22,700	0.80 ▲	3.65	21,900	22,700	21,900	420	9,534,000
06/08/2015	21,900	0.60 ▲	2.82	21,300	21,900	21,000	7,080	155,052,000
05/08/2015	21,300	0.00 ■■	0.00	21,500	22,000	21,300	70	1,491,000
04/08/2015	21,300	-1.60 ▼	-6.99	22,700	22,800	21,300	4,940	105,222,000
03/08/2015	22,900	-0.10 ▼	-0.43	21,400	23,000	21,400	2,830	64,807,000
31/07/2015	23,000	1.40 ▲	6.48	21,700	23,000	21,700	1,000	23,000,000
30/07/2015	21,600	-0.10 ▼	-0.46	20,600	21,600	20,200	3,070	66,312,000
29/07/2015	21,700	0.50 ▲	2.36	21,500	21,700	21,500	450	9,765,000
28/07/2015	21,200	-0.70 ▼	-3.20	22,400	22,400	20,700	6,030	127,836,000
27/07/2015	21,900	0.40 ▲	1.86	21,500	21,900	21,500	700	15,330,000
24/07/2015	21,500	1.00 ▲	4.88	21,600	21,600	21,400	310	6,665,000
23/07/2015	20,500	-1.50 ▼	-6.82	21,500	21,500	20,500	4,680	95,940,000
22/07/2015	22,000	0.00 ■■	0.00	22,000	22,000	22,000	0	0
21/07/2015	22,000	-0.50 ▼	-2.22	21,000	22,200	21,000	60	1,320,000
20/07/2015	22,500	0.00 ■■	0.00	21,300	22,500	21,000	9,830	221,175,000
17/07/2015	22,500	-0.80 ▼	-3.43	22,800	22,800	22,500	1,730	38,925,000
16/07/2015	23,300	0.00 ■■	0.00	23,300	23,300	23,300	0	0
15/07/2015	23,300	0.30 ▲	1.30	21,800	23,300	21,800	8,970	209,001,000
14/07/2015	23,000	-0.50 ▼	-2.13	22,000	23,000	22,000	10,020	230,460,000
13/07/2015	23,500	0.30 ▲	1.29	21,700	23,500	21,700	80	1,880,000
10/07/2015	23,200	-1.30 ▼	-5.31	22,800	23,200	22,800	630	14,616,000
09/07/2015	24,500	0.00 ■■	0.00	24,500	24,500	24,500	0	0
08/07/2015	24,500	0.90 ▲	3.81	23,600	24,500	22,400	7,750	189,875,000
07/07/2015	23,600	0.00 ■■	0.00	22,300	23,600	22,300	9,820	231,752,000
06/07/2015	23,600	0.50 ▲	2.16	23,100	23,600	23,000	3,750	88,500,000
03/07/2015	23,100	-1.50 ▼	-6.10	23,100	23,100	23,100	100	2,310,000
02/07/2015	24,600	-0.10 ▼	-0.40	23,300	24,800	23,200	2,970	73,062,000
01/07/2015	24,700	0.90 ▲	3.78	24,700	24,700	24,700	90	2,223,000
30/06/2015	23,800	1.40 ▲	6.25	23,900	23,900	22,000	560	13,328,000
29/06/2015	22,400	-1.40 ▼	-5.88	25,000	25,000	22,200	10,620	237,888,000
26/06/2015	23,800	-1.70 ▼	-6.67	23,800	23,800	23,800	290	6,902,000
25/06/2015	25,500	1.50 ▲	6.25	23,200	25,500	23,200	3,500	89,250,000
24/06/2015	24,000	0.00 ■■	0.00	23,400	24,000	23,400	15,050	361,200,000
23/06/2015	24,000	-1.00 ▼	-4.00	23,400	24,000	23,400	3,610	86,640,000
22/06/2015	25,000	1.10 ▲	4.60	25,000	25,000	25,000	20	500,000
19/06/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,600	2,810	67,159,000
18/06/2015	23,900	0.00 ■■	0.00	23,900	23,900	23,900	350	8,365,000
17/06/2015	23,900	-0.10 ▼	-0.42	23,900	23,900	23,900	5,500	131,450,000
16/06/2015	24,000	-0.80 ▼	-3.23	24,000	24,000	23,800	20,860	500,640,000
15/06/2015	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
12/06/2015	24,800	0.00 ■■	0.00	25,500	25,800	24,200	3,170	78,616,000
11/06/2015	24,800	-0.10 ▼	-0.40	24,800	24,800	24,800	10	248,000
10/06/2015	24,900	0.00 ■■	0.00	25,500	25,800	24,300	350	8,715,000
09/06/2015	24,900	-0.60 ▼	-2.35	24,000	25,000	24,000	870	21,663,000
08/06/2015	25,500	0.00 ■■	0.00	24,000	25,500	24,000	2,350	59,925,000
05/06/2015	25,500	1.30 ▲	5.37	25,500	25,500	25,500	10	255,000
04/06/2015	24,200	0.00 ■■	0.00	24,100	24,200	24,100	2,680	64,856,000
03/06/2015	24,200	0.20 ▲	0.83	24,500	24,500	24,200	180	4,356,000
02/06/2015	24,000	-1.00 ▼	-4.00	24,700	24,800	24,000	6,530	156,720,000
01/06/2015	25,000	0.50 ▲	2.04	25,000	25,000	25,000	50	1,250,000
29/05/2015	24,500	-0.30 ▼	-1.21	25,500	25,800	24,500	300	7,350,000
28/05/2015	24,800	0.00 ■■	0.00	25,000	26,000	24,800	53,630	1,330,024,000
27/05/2015	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
26/05/2015	24,800	-0.70 ▼	-2.75	24,000	24,800	24,000	590	14,632,000
25/05/2015	25,500	1.30 ▲	5.37	24,100	25,500	24,100	2,130	54,315,000
22/05/2015	24,200	-0.10 ▼	-0.41	24,000	24,200	24,000	5,670	137,214,000
21/05/2015	24,300	-0.50 ▼	-2.02	24,500	24,500	23,800	2,410	58,563,000
20/05/2015	24,800	0.50 ▲	2.06	24,500	25,400	24,300	110	2,728,000
19/05/2015	24,300	-0.20 ▼	-0.82	24,300	24,300	24,300	10	243,000
18/05/2015	24,500	-0.30 ▼	-1.21	24,500	24,500	23,900	2,290	56,105,000
15/05/2015	24,800	-0.40 ▼	-1.59	26,100	26,100	23,500	2,250	55,800,000
14/05/2015	25,200	-1.80 ▼	-6.67	25,200	25,200	25,200	610	15,372,000
13/05/2015	27,000	1.50 ▲	5.88	26,500	27,000	26,500	150	4,050,000
12/05/2015	25,500	0.80 ▲	3.24	25,500	25,500	25,500	20	510,000
11/05/2015	24,700	-1.70 ▼	-6.44	24,700	24,700	24,700	270	6,669,000
08/05/2015	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
07/05/2015	26,400	0.10 ▲	0.38	26,000	26,400	26,000	290	7,656,000
06/05/2015	26,300	-1.20 ▼	-4.36	25,600	27,500	25,600	4,250	111,775,000
05/05/2015	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/05/2015	27,500	0.50 ▲	1.85	26,500	27,500	26,500	920	25,300,000
27/04/2015	27,000	1.50 ▲	5.88	25,100	27,000	25,100	1,070	28,890,000
24/04/2015	25,500	0.50 ▲	2.00	25,500	25,500	25,500	30	765,000
23/04/2015	25,000	0.00 ■■	0.00	25,100	26,000	24,500	1,170	29,250,000
22/04/2015	25,000	1.20 ▲	5.04	24,500	25,200	24,500	9,620	240,500,000
21/04/2015	23,800	0.00 ■■	0.00	24,700	24,700	23,800	3,110	74,018,000
20/04/2015	23,800	-0.70 ▼	-2.86	24,600	24,800	23,800	5,590	133,042,000
17/04/2015	24,500	0.20 ▲	0.82	24,800	24,800	24,400	12,070	295,715,000
16/04/2015	24,300	-0.10 ▼	-0.41	23,600	24,300	23,600	5,020	121,986,000
15/04/2015	24,400	-0.10 ▼	-0.41	25,000	25,000	23,900	5,840	142,496,000
14/04/2015	24,500	0.50 ▲	2.08	25,000	25,000	24,400	5,040	123,480,000
13/04/2015	24,000	-1.30 ▼	-5.14	25,300	26,700	24,000	6,800	163,200,000
10/04/2015	25,300	1.40 ▲	5.86	23,900	25,400	23,900	11,590	293,227,000
09/04/2015	23,900	0.00 ■■	0.00	23,900	24,500	23,900	17,680	422,552,000
08/04/2015	23,900	-0.10 ▼	-0.42	23,800	23,900	23,800	580	13,862,000
07/04/2015	24,000	0.00 ■■	0.00	24,000	24,000	22,700	13,040	312,960,000
06/04/2015	24,000	0.00 ■■	0.00	24,100	24,300	23,900	2,120	50,880,000
03/04/2015	24,000	0.00 ■■	0.00	24,000	24,900	24,000	2,320	55,680,000
02/04/2015	24,000	0.00 ■■	0.00	23,000	24,000	22,500	1,320	31,680,000
01/04/2015	24,000	-0.90 ▼	-3.61	23,400	24,800	23,400	5,260	126,240,000
31/03/2015	24,900	-0.10 ▼	-0.40	23,400	24,900	23,400	20	498,000
30/03/2015	25,000	1.00 ▲	4.17	25,500	25,500	25,000	20	500,000
27/03/2015	24,000	-0.50 ▼	-2.04	24,400	24,400	23,000	5,380	129,120,000
26/03/2015	24,500	-0.10 ▼	-0.41	25,000	25,100	24,000	60	1,470,000
25/03/2015	24,600	0.80 ▲	3.36	24,600	25,400	23,000	650	15,990,000
24/03/2015	23,800	-1.60 ▼	-6.30	24,500	24,500	23,800	8,230	195,874,000
23/03/2015	25,400	-0.10 ▼	-0.39	25,400	25,400	24,500	1,550	39,370,000
20/03/2015	25,500	0.00 ■■	0.00	25,500	25,500	25,500	3,340	85,170,000
19/03/2015	25,500	-1.00 ▼	-3.77	25,500	25,900	25,100	4,100	104,550,000
18/03/2015	26,500	0.00 ■■	0.00	26,800	26,800	25,100	3,350	88,775,000
17/03/2015	26,500	-0.10 ▼	-0.38	26,000	26,500	26,000	2,250	59,625,000
16/03/2015	26,600	-0.10 ▼	-0.37	25,200	26,600	25,200	30	798,000
13/03/2015	26,700	0.00 ■■	0.00	26,700	26,700	26,700	10	267,000
12/03/2015	26,700	0.00 ■■	0.00	26,700	26,700	26,700	0	0
11/03/2015	26,700	-0.10 ▼	-0.37	26,700	26,700	26,700	1,800	48,060,000
10/03/2015	26,800	0.00 ■■	0.00	25,500	26,800	25,500	1,010	27,068,000
09/03/2015	26,800	0.00 ■■	0.00	25,600	26,800	25,500	1,110	29,748,000
06/03/2015	26,800	0.00 ■■	0.00	26,800	26,800	26,800	110	2,948,000
05/03/2015	26,800	0.00 ■■	0.00	26,000	26,800	26,000	5,030	134,804,000
04/03/2015	26,800	-0.10 ▼	-0.37	26,800	26,800	26,800	10	268,000
03/03/2015	26,900	0.30 ▲	1.13	26,100	26,900	26,100	1,160	31,204,000
02/03/2015	26,600	-0.10 ▼	-0.37	26,700	26,700	26,400	3,000	79,800,000
27/02/2015	26,700	-0.10 ▼	-0.37	25,600	26,700	25,500	890	23,763,000
26/02/2015	26,800	-0.20 ▼	-0.74	26,500	26,800	26,500	70	1,876,000
25/02/2015	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
24/02/2015	27,000	0.50 ▲	1.89	27,100	27,100	26,800	1,050	28,350,000
13/02/2015	26,500	0.00 ■■	0.00	27,000	27,000	26,000	5,020	133,030,000
12/02/2015	26,500	-0.90 ▼	-3.28	25,700	26,500	25,700	20	530,000
11/02/2015	27,400	0.40 ▲	1.48	27,200	27,400	27,200	20	548,000
10/02/2015	27,000	0.90 ▲	3.45	27,000	27,000	27,000	10	270,000
09/02/2015	26,100	0.10 ▲	0.38	26,100	26,100	26,000	1,020	26,622,000
06/02/2015	26,000	-0.50 ▼	-1.89	27,000	27,400	26,000	2,020	52,520,000
05/02/2015	26,500	0.70 ▲	2.71	25,500	26,500	25,500	20	530,000
04/02/2015	25,800	-0.80 ▼	-3.01	26,600	26,900	25,800	4,550	117,390,000
03/02/2015	26,600	0.00 ■■	0.00	26,000	26,600	26,000	2,010	53,466,000
02/02/2015	26,600	0.40 ▲	1.53	26,100	26,600	26,000	3,530	93,898,000
30/01/2015	26,200	-0.80 ▼	-2.96	27,200	27,500	26,100	11,530	302,086,000
29/01/2015	27,000	0.90 ▲	3.45	26,500	27,200	26,500	3,770	101,790,000
28/01/2015	26,100	-1.40 ▼	-5.09	27,600	27,700	26,100	4,200	109,620,000
27/01/2015	27,500	-0.50 ▼	-1.79	27,500	27,800	26,700	730	20,075,000
26/01/2015	28,000	0.40 ▲	1.45	27,600	28,000	27,500	300	8,400,000
23/01/2015	27,600	0.10 ▲	0.36	26,500	27,700	26,500	730	20,148,000
22/01/2015	27,500	0.70 ▲	2.61	26,500	27,500	26,500	700	19,250,000
21/01/2015	26,800	-0.40 ▼	-1.47	27,600	28,100	25,900	12,830	343,844,000
20/01/2015	27,200	-0.30 ▼	-1.09	26,700	27,200	26,700	5,020	136,544,000
19/01/2015	27,500	0.00 ■■	0.00	26,500	27,500	26,500	340	9,350,000
16/01/2015	27,500	0.80 ▲	3.00	26,700	27,900	26,100	930	25,575,000
15/01/2015	26,700	-0.70 ▼	-2.55	27,600	27,700	26,700	140	3,738,000
14/01/2015	27,400	-0.70 ▼	-2.49	28,100	28,200	26,600	2,020	55,348,000
13/01/2015	28,100	0.30 ▲	1.08	26,900	28,100	26,800	740	20,794,000
12/01/2015	27,800	-0.10 ▼	-0.36	28,300	28,300	26,800	1,980	55,044,000
09/01/2015	27,900	0.50 ▲	1.82	28,400	28,400	27,400	1,330	37,107,000
08/01/2015	27,400	-0.50 ▼	-1.79	28,300	28,400	27,400	160	4,384,000
07/01/2015	27,900	-0.20 ▼	-0.71	27,800	27,900	27,200	2,040	56,916,000
06/01/2015	28,100	-0.10 ▼	-0.35	28,100	28,100	28,100	5,000	140,500,000
05/01/2015	28,200	0.00 ■■	0.00	27,200	28,600	27,200	160	4,512,000
31/12/2014	28,200	0.20 ▲	0.71	26,600	28,500	26,600	19,540	551,028,000
30/12/2014	28,000	1.20 ▲	4.48	26,000	28,000	26,000	11,680	327,040,000
29/12/2014	26,800	0.10 ▲	0.37	27,400	27,400	26,400	4,220	113,096,000
26/12/2014	26,700	1.70 ▲	6.80	26,700	26,700	26,700	19,660	524,922,000
25/12/2014	25,000	-1.80 ▼	-6.72	28,000	28,000	25,000	3,530	88,250,000
24/12/2014	26,800	0.20 ▲	0.75	26,700	27,500	26,600	9,710	260,228,000
23/12/2014	26,600	-0.90 ▼	-3.27	28,000	28,000	26,600	3,510	93,366,000
22/12/2014	27,500	0.00 ■■	0.00	27,400	27,900	27,400	9,480	260,700,000
19/12/2014	27,500	-0.40 ▼	-1.43	27,800	28,500	27,200	18,210	500,775,000
18/12/2014	27,900	0.30 ▲	1.09	27,500	28,000	26,700	3,410	95,139,000
17/12/2014	27,600	0.10 ▲	0.36	27,900	28,900	25,600	6,720	185,472,000
16/12/2014	27,500	-0.30 ▼	-1.08	27,900	29,000	26,900	7,470	205,425,000
15/12/2014	27,800	0.20 ▲	0.72	27,600	27,800	27,600	27,840	773,952,000
12/12/2014	27,600	0.00 ■■	0.00	27,500	27,900	27,100	13,220	364,872,000
11/12/2014	27,600	0.10 ▲	0.36	27,400	27,800	27,000	13,410	370,116,000
10/12/2014	27,500	0.90 ▲	3.38	27,500	27,500	26,500	2,240	61,600,000
09/12/2014	26,600	-0.60 ▼	-2.21	27,900	27,900	26,500	36,070	959,462,000
08/12/2014	27,200	0.00 ■■	0.00	27,500	28,100	27,100	19,700	535,840,000
05/12/2014	27,200	-0.30 ▼	-1.09	28,400	28,400	27,200	21,290	579,088,000
04/12/2014	27,500	-0.30 ▼	-1.08	28,200	28,800	27,300	19,860	546,150,000
03/12/2014	27,800	-1.20 ▼	-4.14	27,600	29,000	27,500	25,470	708,066,000
02/12/2014	29,000	1.40 ▲	5.07	28,400	29,000	27,500	4,010	116,290,000
01/12/2014	27,600	-0.30 ▼	-1.08	28,900	28,900	27,000	15,180	418,968,000
28/11/2014	27,900	0.60 ▲	2.20	27,900	29,200	27,800	28,910	806,589,000
27/11/2014	27,300	0.40 ▲	1.49	28,000	28,600	26,900	20,750	566,475,000
26/11/2014	26,900	0.40 ▲	1.51	27,000	28,300	26,500	109,020	2,932,638,000
25/11/2014	26,500	-1.50 ▼	-5.36	29,800	29,800	26,100	51,060	1,353,090,000
24/11/2014	28,000	-2.10 ▼	-6.98	32,000	32,000	28,000	10,970	307,160,000
21/11/2014	30,100	1.90 ▲	6.74	29,900	30,100	29,200	20,550	618,555,000
20/11/2014	28,200	0.00 ■■	0.00	28,800	28,800	27,000	670	18,894,000
19/11/2014	28,200	1.20 ▲	4.44	26,500	28,800	26,500	880	24,816,000
18/11/2014	27,000	-0.20 ▼	-0.74	27,800	27,800	27,000	2,490	67,230,000
17/11/2014	27,200	0.90 ▲	3.42	26,900	27,200	26,800	8,300	225,760,000
14/11/2014	26,300	-0.10 ▼	-0.38	26,600	27,200	26,200	980	25,774,000
13/11/2014	26,400	0.00 ■■	0.00	26,200	26,400	26,200	10,020	264,528,000
12/11/2014	26,400	0.70 ▲	2.72	26,500	26,500	26,000	6,870	181,368,000
11/11/2014	25,700	-0.60 ▼	-2.28	25,800	26,300	25,700	1,860	47,802,000
10/11/2014	26,300	0.10 ▲	0.38	26,400	26,400	25,900	15,190	399,497,000
07/11/2014	26,200	-0.20 ▼	-0.76	26,000	26,200	25,800	1,300	34,060,000
06/11/2014	26,400	0.30 ▲	1.15	26,100	26,800	26,000	10,410	274,824,000
05/11/2014	26,100	0.10 ▲	0.38	26,000	26,400	26,000	880	22,968,000
04/11/2014	26,000	-0.40 ▼	-1.52	26,400	26,400	25,600	12,570	326,820,000
03/11/2014	26,400	0.00 ■■	0.00	26,400	26,700	26,100	8,720	230,208,000
31/10/2014	26,400	-0.30 ▼	-1.12	27,000	27,000	26,100	4,070	107,448,000
30/10/2014	26,700	1.20 ▲	4.71	26,300	26,700	25,500	3,230	86,241,000
29/10/2014	25,500	0.10 ▲	0.39	26,500	26,900	25,500	2,480	63,240,000
28/10/2014	25,400	0.10 ▲	0.40	26,800	27,000	25,300	5,920	150,368,000
27/10/2014	25,300	-1.70 ▼	-6.30	26,800	26,800	25,200	3,580	90,574,000
24/10/2014	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
23/10/2014	27,000	0.00 ■■	0.00	27,000	27,000	26,500	610	16,470,000
22/10/2014	27,000	1.00 ▲	3.85	26,000	27,800	26,000	20,340	549,180,000
21/10/2014	26,000	0.00 ■■	0.00	26,300	26,300	25,400	1,110	28,860,000
20/10/2014	26,000	0.50 ▲	1.96	25,500	26,300	25,400	3,010	78,260,000
17/10/2014	25,500	-0.20 ▼	-0.78	25,800	25,800	25,000	2,560	65,280,000
16/10/2014	25,700	-0.10 ▼	-0.39	26,000	26,000	25,200	20,970	538,929,000
15/10/2014	25,800	-0.10 ▼	-0.39	25,000	25,800	24,700	12,910	333,078,000
14/10/2014	25,900	0.50 ▲	1.97	25,400	25,900	25,000	27,830	720,797,000
13/10/2014	25,400	0.20 ▲	0.79	25,200	25,500	24,900	3,260	82,804,000
10/10/2014	25,200	0.00 ■■	0.00	25,400	25,400	24,800	700	17,640,000
09/10/2014	25,200	0.00 ■■	0.00	25,300	25,500	24,800	6,810	171,612,000
08/10/2014	25,200	-0.50 ▼	-1.95	25,000	25,300	24,900	6,420	161,784,000
07/10/2014	25,700	0.00 ■■	0.00	25,800	25,800	24,900	4,210	108,197,000
06/10/2014	25,700	0.70 ▲	2.80	25,100	26,000	25,000	5,780	148,546,000
03/10/2014	25,000	0.00 ■■	0.00	25,000	25,000	24,800	7,290	182,250,000
02/10/2014	25,000	0.00 ■■	0.00	24,700	25,100	24,600	22,290	557,250,000
01/10/2014	25,000	0.40 ▲	1.63	24,600	25,200	24,600	25,370	634,250,000
30/09/2014	24,600	-0.90 ▼	-3.53	24,600	25,300	24,600	4,890	120,294,000
29/09/2014	25,500	-0.10 ▼	-0.39	26,000	26,000	25,000	5,060	129,030,000
26/09/2014	25,600	0.60 ▲	2.40	25,000	26,000	25,000	1,940	49,664,000
25/09/2014	25,000	0.10 ▲	0.40	24,800	25,300	24,600	11,250	281,250,000
24/09/2014	24,900	-0.60 ▼	-2.35	25,500	26,000	24,900	17,050	424,545,000
23/09/2014	25,500	0.30 ▲	1.19	25,200	25,500	24,700	12,670	323,085,000
22/09/2014	25,200	0.20 ▲	0.80	25,500	25,500	24,500	5,950	149,940,000
19/09/2014	25,000	0.00 ■■	0.00	25,000	25,000	24,500	6,100	152,500,000
18/09/2014	25,000	-0.50 ▼	-1.96	26,500	26,500	24,900	9,400	235,000,000
17/09/2014	25,500	1.10 ▲	4.51	24,500	25,900	24,500	41,580	1,060,290,000
16/09/2014	24,400	-0.60 ▼	-2.40	24,800	25,200	24,400	21,350	520,940,000
15/09/2014	25,000	-1.00 ▼	-3.85	26,400	26,400	25,000	3,460	86,500,000
12/09/2014	26,000	-0.50 ▼	-1.89	26,000	26,200	26,000	10,710	278,460,000
11/09/2014	26,500	1.50 ▲	6.00	24,900	26,500	24,900	38,920	1,031,380,000
10/09/2014	25,000	0.80 ▲	3.31	24,200	25,000	24,100	14,900	372,500,000
09/09/2014	24,200	-0.90 ▼	-3.59	24,600	25,000	24,200	24,180	585,156,000
08/09/2014	25,100	0.30 ▲	1.21	25,200	25,200	24,500	22,570	566,507,000
05/09/2014	24,800	-0.60 ▼	-2.36	24,500	25,200	24,500	2,340	58,032,000
04/09/2014	25,400	0.80 ▲	3.25	24,600	26,000	24,300	12,630	320,802,000
03/09/2014	24,600	0.10 ▲	0.41	25,900	26,000	24,600	59,680	1,468,128,000
29/08/2014	24,500	-0.20 ▼	-0.81	24,900	25,200	24,000	96,920	2,374,540,000
28/08/2014	24,700	0.20 ▲	0.82	24,000	24,700	23,800	24,530	605,891,000
27/08/2014	24,500	-0.20 ▼	-0.81	24,700	25,000	23,900	19,420	475,790,000
26/08/2014	24,700	-0.50 ▼	-1.98	25,000	25,000	23,800	48,290	1,192,763,000
25/08/2014	25,200	0.40 ▲	1.61	24,800	26,300	24,500	15,360	387,072,000
22/08/2014	24,800	1.10 ▲	4.64	23,700	25,300	23,700	82,370	2,042,776,000
21/08/2014	23,700	-0.10 ▼	-0.42	23,500	23,900	23,200	24,810	587,997,000
20/08/2014	23,800	0.00 ■■	0.00	23,300	23,800	23,300	7,900	188,020,000
19/08/2014	23,800	0.10 ▲	0.42	23,100	23,800	23,100	23,000	547,400,000
18/08/2014	23,700	0.00 ■■	0.00	23,900	24,000	23,100	13,180	312,366,000
15/08/2014	23,700	-0.20 ▼	-0.84	23,900	23,900	23,100	7,350	174,195,000
14/08/2014	23,900	-0.30 ▼	-1.24	24,200	24,200	23,500	5,250	125,475,000
13/08/2014	24,200	-0.30 ▼	-1.22	24,400	25,000	23,600	13,770	333,234,000
12/08/2014	24,500	1.00 ▲	4.26	23,500	24,500	23,500	23,030	564,235,000
11/08/2014	23,500	0.10 ▲	0.43	24,000	24,100	23,000	18,360	431,460,000
08/08/2014	23,400	-0.30 ▼	-1.27	23,500	24,000	23,100	36,710	859,014,000
07/08/2014	23,700	-0.80 ▼	-3.27	24,500	24,500	23,600	17,680	419,016,000
06/08/2014	24,500	0.00 ■■	0.00	25,000	25,000	24,000	12,740	312,130,000
05/08/2014	24,500	0.40 ▲	1.66	24,600	25,400	24,400	58,600	1,435,700,000
04/08/2014	24,100	1.50 ▲	6.64	23,400	24,100	22,000	72,870	1,756,167,000
01/08/2014	22,600	-0.90 ▼	-3.83	23,500	24,000	22,600	14,380	324,988,000
31/07/2014	23,500	0.70 ▲	3.07	22,500	23,500	22,500	32,830	771,505,000
30/07/2014	22,800	-0.70 ▼	-2.98	23,700	23,700	22,800	42,100	959,880,000
29/07/2014	23,500	-0.20 ▼	-0.84	23,200	25,300	22,800	11,270	264,845,000
28/07/2014	23,700	-0.40 ▼	-1.66	23,500	23,900	23,100	50,250	1,190,925,000
25/07/2014	24,100	1.50 ▲	6.64	24,100	24,100	23,900	160,680	3,872,388,000
24/07/2014	22,600	1.40 ▲	6.60	22,600	22,600	22,600	48,670	1,099,942,000
23/07/2014	21,200	1.10 ▲	5.47	20,100	21,400	20,100	82,280	1,744,336,000
22/07/2014	20,100	0.00 ■■	0.00	20,100	20,100	20,000	6,840	137,484,000
21/07/2014	20,100	-0.40 ▼	-1.95	20,900	20,900	20,000	9,290	186,729,000
18/07/2014	20,500	-0.20 ▼	-0.97	20,500	20,500	20,500	190	3,895,000
17/07/2014	20,700	0.60 ▲	2.99	20,600	20,700	20,600	50	1,035,000
16/07/2014	20,100	-0.70 ▼	-3.37	20,500	20,500	20,000	17,740	356,574,000
15/07/2014	20,800	0.40 ▲	1.96	20,400	20,800	20,400	330	6,864,000
14/07/2014	20,400	0.00 ■■	0.00	20,400	20,400	20,400	0	0
11/07/2014	20,400	0.10 ▲	0.49	20,600	20,600	20,400	1,020	20,808,000
10/07/2014	20,300	0.00 ■■	0.00	20,000	20,300	19,500	1,070	21,721,000
09/07/2014	20,300	-0.10 ▼	-0.49	20,200	20,300	20,200	420	8,526,000
08/07/2014	20,400	-0.20 ▼	-0.97	20,400	20,400	20,400	550	11,220,000
07/07/2014	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
04/07/2014	20,600	0.00 ■■	0.00	20,000	20,600	19,200	820	16,892,000
03/07/2014	20,600	0.10 ▲	0.49	20,200	20,600	20,200	670	13,802,000
02/07/2014	20,500	0.10 ▲	0.49	20,800	20,800	20,500	50	1,025,000
01/07/2014	20,400	0.20 ▲	0.99	20,600	20,600	19,700	790	16,116,000
30/06/2014	20,200	-0.20 ▼	-0.98	20,500	21,200	20,200	120	2,424,000
27/06/2014	20,400	-0.10 ▼	-0.49	19,600	20,400	19,600	1,500	30,600,000
26/06/2014	20,500	-0.20 ▼	-0.97	20,500	20,500	20,500	10	205,000
25/06/2014	20,700	0.00 ■■	0.00	19,700	20,900	19,500	140	2,898,000
24/06/2014	20,700	0.00 ■■	0.00	20,700	20,700	20,700	10	207,000
23/06/2014	20,700	0.00 ■■	0.00	20,700	20,700	20,700	0	0
20/06/2014	20,700	-0.20 ▼	-0.96	20,700	20,700	20,000	1,670	34,569,000
19/06/2014	20,900	0.00 ■■	0.00	20,900	20,900	20,900	10	209,000
18/06/2014	20,900	0.60 ▲	2.96	20,100	21,000	20,100	10,380	216,942,000
17/06/2014	20,300	0.20 ▲	1.00	19,500	20,300	19,400	2,580	52,374,000
16/06/2014	20,100	0.00 ■■	0.00	19,500	20,100	19,400	1,010	20,301,000
13/06/2014	20,100	0.30 ▲	1.52	19,400	20,200	19,400	1,550	31,155,000
12/06/2014	19,800	-0.10 ▼	-0.50	19,500	19,800	19,500	20	396,000
11/06/2014	19,900	-0.30 ▼	-1.49	19,500	19,900	19,500	130	2,587,000
10/06/2014	20,200	0.00 ■■	0.00	20,400	20,400	19,400	2,090	42,218,000
09/06/2014	20,200	-0.10 ▼	-0.49	19,500	20,200	19,500	1,090	22,018,000
06/06/2014	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
05/06/2014	20,300	0.50 ▲	2.53	20,400	20,400	19,900	80	1,624,000
04/06/2014	19,800	-0.30 ▼	-1.49	19,300	20,200	19,300	700	13,860,000
03/06/2014	20,100	0.70 ▲	3.61	20,400	20,400	19,400	3,730	74,973,000
02/06/2014	19,400	-0.80 ▼	-3.96	20,200	20,200	19,400	1,200	23,280,000
30/05/2014	20,200	0.20 ▲	1.00	20,400	20,400	20,000	260	5,252,000
29/05/2014	20,000	-0.50 ▼	-2.44	21,000	21,000	19,600	3,200	64,000,000
28/05/2014	20,500	0.10 ▲	0.49	20,700	20,700	20,000	1,170	23,985,000
27/05/2014	20,400	-0.10 ▼	-0.49	21,000	21,000	20,000	1,110	22,644,000
26/05/2014	20,500	-0.80 ▼	-3.76	20,100	20,700	20,100	2,010	41,205,000
23/05/2014	21,300	1.00 ▲	4.93	19,500	21,300	19,500	7,200	153,360,000
22/05/2014	20,300	-0.20 ▼	-0.98	20,200	21,400	19,700	2,490	50,547,000
21/05/2014	20,500	-0.20 ▼	-0.97	20,500	20,500	20,500	50	1,025,000
20/05/2014	20,700	-0.20 ▼	-0.96	20,800	20,800	19,500	3,550	73,485,000
19/05/2014	20,900	0.90 ▲	4.50	19,000	20,900	19,000	7,330	153,197,000
16/05/2014	20,000	0.00 ■■	0.00	20,400	20,400	20,000	340	6,800,000
15/05/2014	20,000	-0.20 ▼	-0.99	20,200	20,200	19,000	2,580	51,600,000
14/05/2014	20,200	0.00 ■■	0.00	20,200	20,200	20,200	0	0
13/05/2014	20,200	0.20 ▲	1.00	20,100	20,200	20,100	1,070	21,614,000
12/05/2014	20,000	0.00 ■■	0.00	18,700	20,000	18,600	15,540	310,800,000
09/05/2014	20,000	0.90 ▲	4.71	18,900	20,400	18,600	15,040	300,800,000
08/05/2014	19,100	-1.40 ▼	-6.83	19,500	19,500	19,100	8,650	165,215,000
07/05/2014	20,500	0.00 ■■	0.00	20,500	20,500	20,500	1,000	20,500,000
06/05/2014	20,500	0.50 ▲	2.50	20,200	20,900	19,300	3,620	74,210,000
05/05/2014	20,000	-0.20 ▼	-0.99	20,800	20,900	19,500	17,310	346,200,000
29/04/2014	20,200	0.20 ▲	1.00	20,400	20,400	20,000	170	3,434,000
28/04/2014	20,000	0.00 ■■	0.00	20,000	20,500	20,000	7,410	148,200,000
25/04/2014	20,000	0.50 ▲	2.56	20,300	20,300	19,600	7,550	151,000,000
24/04/2014	19,500	-0.50 ▼	-2.50	20,200	20,200	19,500	3,510	68,445,000
23/04/2014	20,000	-0.20 ▼	-0.99	19,500	20,000	19,500	1,460	29,200,000
22/04/2014	20,200	0.20 ▲	1.00	20,300	20,600	20,000	1,050	21,210,000
21/04/2014	20,000	0.00 ■■	0.00	21,200	21,300	20,000	1,700	34,000,000
18/04/2014	20,000	-0.60 ▼	-2.91	20,700	20,700	19,200	4,930	98,600,000
17/04/2014	20,600	-0.10 ▼	-0.48	20,700	20,900	19,700	1,060	21,836,000
16/04/2014	20,700	0.40 ▲	1.97	20,300	20,700	20,300	650	13,455,000
15/04/2014	20,300	0.00 ■■	0.00	20,800	20,800	18,900	20,060	407,218,000
14/04/2014	20,300	-0.20 ▼	-0.98	20,400	20,400	19,900	2,050	41,615,000
11/04/2014	20,500	-0.20 ▼	-0.97	20,500	20,500	20,000	3,220	66,010,000
10/04/2014	20,700	-0.60 ▼	-2.82	21,000	21,000	20,000	29,220	604,854,000
08/04/2014	21,300	0.40 ▲	1.91	20,000	21,600	20,000	12,700	270,510,000
07/04/2014	20,900	-0.90 ▼	-4.13	21,000	21,000	20,300	3,370	70,433,000
04/04/2014	21,800	0.00 ■■	0.00	21,800	21,800	21,800	0	0
03/04/2014	21,800	0.00 ■■	0.00	20,500	21,800	20,300	33,220	724,196,000
02/04/2014	21,800	1.10 ▲	5.31	22,000	22,000	20,700	230	5,014,000
01/04/2014	20,700	-1.40 ▼	-6.33	22,100	22,100	20,600	35,140	727,398,000
31/03/2014	22,100	-1.00 ▼	-4.33	22,900	23,000	22,100	630	13,923,000
28/03/2014	23,100	-0.20 ▼	-0.86	21,700	23,100	21,700	41,510	958,881,000
27/03/2014	23,300	-0.20 ▼	-0.85	22,100	23,400	21,900	77,850	1,813,905,000
26/03/2014	23,500	0.00 ■■	0.00	23,500	23,500	22,000	19,260	452,610,000
25/03/2014	23,500	0.00 ■■	0.00	23,500	23,500	23,000	14,670	344,745,000
24/03/2014	23,500	0.00 ■■	0.00	23,500	23,500	23,000	16,590	389,865,000
21/03/2014	23,500	0.30 ▲	1.29	23,500	23,500	23,000	12,720	298,920,000
20/03/2014	23,200	0.00 ■■	0.00	23,200	23,200	22,900	34,000	788,800,000
19/03/2014	23,200	-1.40 ▼	-5.69	24,600	24,600	23,200	13,330	309,256,000
18/03/2014	24,600	1.50 ▲	6.49	23,100	24,600	23,100	870	21,402,000
17/03/2014	23,100	-0.30 ▼	-1.28	23,300	23,300	23,000	2,720	62,832,000
14/03/2014	23,400	-1.00 ▼	-4.10	24,400	24,400	23,400	7,400	173,160,000
13/03/2014	24,400	-0.50 ▼	-2.01	23,500	24,400	23,500	7,090	172,996,000
12/03/2014	24,900	0.00 ■■	0.00	24,000	24,900	23,400	25,010	622,749,000
11/03/2014	24,900	0.90 ▲	3.75	23,000	24,900	23,000	38,970	970,353,000
10/03/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
07/03/2014	24,000	-0.60 ▼	-2.44	25,000	25,000	24,000	3,960	95,040,000
06/03/2014	24,600	1.60 ▲	6.96	24,600	24,600	24,600	1,100	27,060,000
05/03/2014	23,000	-1.00 ▼	-4.17	23,500	23,500	23,000	240	5,520,000
04/03/2014	24,000	0.00 ■■	0.00	24,000	24,000	24,000	0	0
03/03/2014	24,000	1.00 ▲	4.35	24,000	24,000	24,000	40	960,000
28/02/2014	23,000	-0.10 ▼	-0.43	22,600	23,000	22,500	70	1,610,000
27/02/2014	23,100	-0.60 ▼	-2.53	23,100	23,100	23,100	10	231,000
26/02/2014	23,700	0.00 ■■	0.00	23,700	23,700	23,700	0	0
25/02/2014	23,700	0.10 ▲	0.42	23,700	23,700	23,700	50	1,185,000
24/02/2014	23,600	-0.50 ▼	-2.07	23,600	23,600	23,600	10	236,000
21/02/2014	24,100	0.10 ▲	0.42	23,100	25,500	23,100	120	2,892,000
20/02/2014	24,000	-0.20 ▼	-0.83	24,200	24,200	24,000	630	15,120,000
19/02/2014	24,200	0.20 ▲	0.83	23,800	24,200	23,000	1,120	27,104,000
18/02/2014	24,000	-1.80 ▼	-6.98	24,700	25,000	24,000	14,570	349,680,000
17/02/2014	25,800	-1.70 ▼	-6.18	25,600	25,800	25,600	250	6,450,000
14/02/2014	27,500	0.00 ■■	0.00	27,500	27,500	27,500	60	1,650,000
13/02/2014	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
12/02/2014	27,500	0.90 ▲	3.38	26,600	27,500	26,600	80	2,200,000
11/02/2014	26,600	0.00 ■■	0.00	26,100	26,600	26,100	40	1,064,000
10/02/2014	26,600	-1.90 ▼	-6.67	26,600	26,600	26,600	120	3,192,000
07/02/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
06/02/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
27/01/2014	28,500	1.00 ▲	3.64	26,000	28,500	25,600	1,840	52,440,000
24/01/2014	27,500	-1.00 ▼	-3.51	26,600	28,500	26,600	2,270	62,425,000
23/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
22/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
21/01/2014	28,500	0.70 ▲	2.52	28,500	28,500	28,500	10	285,000
20/01/2014	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
17/01/2014	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
16/01/2014	27,800	-0.70 ▼	-2.46	26,900	27,800	26,800	580	16,124,000
15/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
14/01/2014	28,500	0.00 ■■	0.00	27,000	28,500	27,000	500	14,250,000
13/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
10/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
09/01/2014	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
08/01/2014	28,500	1.30 ▲	4.78	28,500	28,500	28,500	1,800	51,300,000
07/01/2014	27,200	-0.60 ▼	-2.16	27,200	27,200	27,200	290	7,888,000
06/01/2014	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
03/01/2014	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
02/01/2014	27,800	1.00 ▲	3.73	27,000	27,800	27,000	110	3,058,000
31/12/2013	26,800	0.70 ▲	2.68	27,000	27,000	26,200	2,500	67,000,000
30/12/2013	26,100	-0.90 ▼	-3.33	25,500	26,100	25,500	570	14,877,000
27/12/2013	27,000	0.80 ▲	3.05	26,500	27,000	26,500	20	540,000
26/12/2013	26,200	1.70 ▲	6.94	26,000	26,200	26,000	370	9,694,000
25/12/2013	24,500	-0.80 ▼	-3.16	24,500	24,500	24,500	40	980,000
24/12/2013	25,300	-1.70 ▼	-6.30	25,300	25,300	25,300	1,280	32,384,000
23/12/2013	27,000	1.70 ▲	6.72	24,000	27,000	24,000	1,850	49,950,000
20/12/2013	25,300	-1.70 ▼	-6.30	27,500	28,400	25,300	2,060	52,118,000
19/12/2013	27,000	-2.00 ▼	-6.90	28,900	28,900	27,000	7,240	195,480,000
18/12/2013	29,000	1.00 ▲	3.57	26,500	29,000	26,500	590	17,110,000
17/12/2013	28,000	-2.00 ▼	-6.67	28,000	30,000	27,900	3,140	87,920,000
16/12/2013	30,000	-2.00 ▼	-6.25	30,000	32,200	30,000	2,340	70,200,000
13/12/2013	32,000	2.00 ▲	6.67	28,000	32,000	27,900	4,740	151,680,000
12/12/2013	30,000	0.00 ■■	0.00	27,900	30,000	27,900	5,440	163,200,000
11/12/2013	30,000	1.80 ▲	6.38	28,800	30,000	28,800	1,000	30,000,000
10/12/2013	28,200	0.20 ▲	0.71	29,400	29,400	27,000	580	16,356,000
09/12/2013	28,000	-1.00 ▼	-3.45	28,000	28,000	27,500	2,210	61,880,000
06/12/2013	29,000	-0.70 ▼	-2.36	30,900	30,900	27,700	900	26,100,000
05/12/2013	29,700	0.80 ▲	2.77	26,900	29,700	26,900	12,050	357,885,000
04/12/2013	28,900	-0.10 ▼	-0.34	27,000	28,900	27,000	4,890	141,321,000
03/12/2013	29,000	-2.00 ▼	-6.45	29,000	29,000	29,000	10	290,000
02/12/2013	31,000	0.70 ▲	2.31	31,000	31,000	31,000	10	310,000
29/11/2013	30,300	-2.20 ▼	-6.77	30,300	30,300	30,300	2,000	60,600,000
28/11/2013	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
27/11/2013	32,500	0.50 ▲	1.56	32,500	32,500	32,500	10	325,000
26/11/2013	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
25/11/2013	32,000	0.20 ▲	0.63	32,000	32,000	32,000	10	320,000
22/11/2013	31,800	1.40 ▲	4.61	31,800	31,800	31,800	10	318,000
21/11/2013	30,400	0.00 ■■	0.00	30,400	30,400	30,400	0	0
20/11/2013	30,400	0.40 ▲	1.33	30,400	30,400	30,400	50	1,520,000
19/11/2013	30,000	0.00 ■■	0.00	28,500	30,000	28,500	500	15,000,000
18/11/2013	30,000	1.80 ▲	6.38	30,000	30,000	30,000	2,520	75,600,000
15/11/2013	28,200	1.80 ▲	6.82	26,000	28,200	26,000	3,830	108,006,000
14/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
13/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
12/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	200	5,280,000
11/11/2013	26,400	0.00 ■■	0.00	25,600	26,400	25,600	500	13,200,000
08/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
07/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,000	470	12,408,000
06/11/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	480	12,672,000
05/11/2013	26,400	-0.10 ▼	-0.38	25,900	26,400	25,800	1,920	50,688,000
04/11/2013	26,500	0.30 ▲	1.15	26,500	26,500	26,500	10	265,000
01/11/2013	26,200	0.90 ▲	3.56	25,300	26,200	25,000	510	13,362,000
31/10/2013	25,300	0.20 ▲	0.80	25,300	25,300	25,300	30	759,000
30/10/2013	25,100	0.00 ■■	0.00	25,100	25,100	25,100	0	0
29/10/2013	25,100	-0.30 ▼	-1.18	25,600	26,000	25,100	870	21,837,000
28/10/2013	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
25/10/2013	25,400	0.00 ■■	0.00	25,400	25,400	25,400	0	0
24/10/2013	25,400	0.40 ▲	1.60	24,000	25,400	24,000	60	1,524,000
23/10/2013	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
22/10/2013	25,000	-0.60 ▼	-2.34	25,000	25,000	24,500	6,900	172,500,000
21/10/2013	25,600	-1.00 ▼	-3.76	26,600	26,600	25,600	30	768,000
18/10/2013	26,600	0.50 ▲	1.92	26,800	26,800	26,400	3,750	99,750,000
17/10/2013	26,100	-0.70 ▼	-2.61	26,300	26,300	26,100	350	9,135,000
16/10/2013	26,800	1.30 ▲	5.10	25,500	26,800	25,500	220	5,896,000
15/10/2013	25,500	1.50 ▲	6.25	25,500	25,500	25,500	10	255,000
14/10/2013	24,000	1.50 ▲	6.67	24,000	24,000	23,500	1,940	46,560,000
11/10/2013	22,500	-0.50 ▼	-2.17	23,000	23,000	22,500	620	13,950,000
10/10/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
09/10/2013	23,000	0.00 ■■	0.00	23,500	23,900	23,000	320	7,360,000
08/10/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
07/10/2013	23,000	0.00 ■■	0.00	23,000	23,000	23,000	0	0
04/10/2013	23,000	1.00 ▲	4.55	23,000	23,000	23,000	3,490	80,270,000
03/10/2013	22,000	-0.40 ▼	-1.79	22,000	22,000	22,000	400	8,800,000
02/10/2013	22,400	0.00 ■■	0.00	22,400	22,400	22,400	100	2,240,000
01/10/2013	22,400	1.40 ▲	6.67	21,900	22,400	19,800	1,420	31,808,000
30/09/2013	21,000	0.00 ■■	0.00	21,000	21,000	21,000	1,000	21,000,000
27/09/2013	21,000	1.10 ▲	5.53	19,000	21,000	19,000	220	4,620,000
26/09/2013	19,900	0.00 ■■	0.00	21,000	21,200	19,900	170	3,383,000
25/09/2013	19,900	-0.30 ▼	-1.49	19,200	19,900	19,200	1,020	20,298,000
24/09/2013	20,200	-1.40 ▼	-6.48	20,200	20,200	20,200	10	202,000
23/09/2013	21,600	1.40 ▲	6.93	19,300	21,600	19,300	20	432,000
20/09/2013	20,200	-0.90 ▼	-4.27	20,000	20,200	20,000	50	1,010,000
19/09/2013	21,100	-0.10 ▼	-0.47	21,100	21,100	21,100	890	18,779,000
18/09/2013	21,200	-0.70 ▼	-3.20	21,200	21,200	21,200	20	424,000
17/09/2013	21,900	-1.00 ▼	-4.37	22,700	22,700	21,900	420	9,198,000
16/09/2013	22,900	-1.70 ▼	-6.91	22,900	22,900	22,900	10	229,000
13/09/2013	24,600	-1.80 ▼	-6.82	24,600	24,600	24,600	10	246,000
12/09/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
11/09/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	10	264,000
10/09/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
09/09/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
06/09/2013	26,400	1.10 ▲	4.35	26,400	26,400	26,400	10	264,000
05/09/2013	25,300	0.00 ■■	0.00	25,300	25,300	25,300	0	0
04/09/2013	25,300	0.00 ■■	0.00	25,300	25,300	25,300	0	0
03/09/2013	25,300	0.00 ■■	0.00	25,300	25,300	25,300	0	0
30/08/2013	25,300	0.40 ▲	1.61	25,300	25,300	25,300	10	253,000
29/08/2013	24,900	-0.60 ▼	-2.35	24,000	24,900	23,800	1,090	27,141,000
28/08/2013	25,500	1.50 ▲	6.25	25,500	25,500	25,500	10	255,000
27/08/2013	24,000	-0.50 ▼	-2.04	24,000	24,000	24,000	10,000	240,000,000
26/08/2013	24,500	1.40 ▲	6.06	21,700	24,500	21,700	3,090	75,705,000
23/08/2013	23,100	-1.70 ▼	-6.85	25,900	25,900	23,100	470	10,857,000
22/08/2013	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
21/08/2013	24,800	0.00 ■■	0.00	24,800	24,800	24,800	0	0
20/08/2013	24,800	1.40 ▲	5.98	24,800	24,800	24,800	10	248,000
19/08/2013	23,400	-1.20 ▼	-4.88	24,500	24,500	23,400	2,640	61,776,000
16/08/2013	24,600	-0.30 ▼	-1.20	23,200	25,900	23,200	840	20,664,000
15/08/2013	24,900	0.40 ▲	1.63	24,900	24,900	24,900	10	249,000
14/08/2013	24,500	0.00 ■■	0.00	25,300	26,000	24,500	340	8,330,000
13/08/2013	24,500	-1.30 ▼	-5.04	24,100	27,600	24,000	3,720	91,140,000
12/08/2013	25,800	0.10 ▲	0.39	27,000	27,000	24,000	5,280	136,224,000
09/08/2013	25,700	0.00 ■■	0.00	24,300	25,700	24,200	610	15,677,000
08/08/2013	25,700	0.20 ▲	0.78	27,100	27,100	24,100	1,040	26,728,000
07/08/2013	25,500	1.60 ▲	6.69	25,000	25,500	25,000	90	2,295,000
06/08/2013	23,900	0.00 ■■	0.00	23,900	24,400	23,900	1,200	28,680,000
05/08/2013	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
02/08/2013	23,900	0.00 ■■	0.00	23,900	23,900	23,900	0	0
01/08/2013	23,900	0.30 ▲	1.27	23,900	23,900	23,900	40	956,000
31/07/2013	23,600	1.50 ▲	6.79	23,600	23,600	23,600	10	236,000
30/07/2013	22,100	0.00 ■■	0.00	22,100	22,100	22,100	0	0
29/07/2013	22,100	-1.60 ▼	-6.75	24,900	24,900	22,100	3,160	69,836,000
26/07/2013	23,700	-1.70 ▼	-6.69	25,400	25,400	23,700	1,130	26,781,000
25/07/2013	25,400	-1.90 ▼	-6.96	25,400	25,400	25,400	60	1,524,000
24/07/2013	27,300	0.40 ▲	1.49	27,800	27,800	25,500	2,030	55,419,000
23/07/2013	26,900	1.70 ▲	6.75	25,200	26,900	25,200	110	2,959,000
22/07/2013	25,200	-1.70 ▼	-6.32	27,000	27,000	25,100	730	18,396,000
19/07/2013	26,900	-0.60 ▼	-2.18	27,600	27,600	25,600	110	2,959,000
18/07/2013	27,500	-0.10 ▼	-0.36	26,200	27,500	25,700	1,250	34,375,000
17/07/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
16/07/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	30	828,000
15/07/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
12/07/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
11/07/2013	27,600	1.80 ▲	6.98	27,600	27,600	27,600	100	2,760,000
10/07/2013	25,800	-1.90 ▼	-6.86	25,800	25,800	25,800	10	258,000
09/07/2013	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
08/07/2013	27,700	0.00 ■■	0.00	27,700	27,700	27,700	0	0
05/07/2013	27,700	-0.50 ▼	-1.77	28,000	28,000	27,700	20	554,000
04/07/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
03/07/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
02/07/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
01/07/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
28/06/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
27/06/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
26/06/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
25/06/2013	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
24/06/2013	28,200	0.00 ■■	0.00	28,200	28,200	27,100	10,120	285,384,000
21/06/2013	28,200	0.20 ▲	0.71	28,000	28,200	28,000	300	8,460,000
20/06/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
19/06/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
18/06/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
17/06/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
14/06/2013	28,000	1.70 ▲	6.46	28,000	28,000	28,000	100	2,800,000
13/06/2013	26,300	1.00 ▲	3.95	27,000	27,000	26,300	330	8,679,000
12/06/2013	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	150	3,795,000
11/06/2013	26,600	-1.40 ▼	-5.00	26,600	26,600	26,600	50	1,330,000
10/06/2013	28,000	0.10 ▲	0.36	28,500	28,500	27,000	2,520	70,560,000
07/06/2013	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
06/06/2013	27,900	0.00 ■■	0.00	27,900	27,900	27,900	0	0
05/06/2013	27,900	0.30 ▲	1.09	27,900	27,900	27,900	260	7,254,000
04/06/2013	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
03/06/2013	27,600	-0.60 ▼	-2.13	27,600	27,600	27,600	500	13,800,000
31/05/2013	28,200	0.60 ▲	2.17	28,200	28,200	28,200	50	1,410,000
30/05/2013	27,600	-0.90 ▼	-3.16	28,000	28,000	27,600	190	5,244,000
29/05/2013	28,500	0.00 ■■	0.00	28,500	28,500	28,500	230	6,555,000
28/05/2013	28,500	-0.90 ▼	-3.06	28,500	28,500	28,500	200	5,700,000
27/05/2013	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
24/05/2013	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
23/05/2013	29,400	0.00 ■■	0.00	29,400	29,400	29,400	0	0
22/05/2013	29,400	1.50 ▲	5.38	27,800	29,400	27,800	700	20,580,000
21/05/2013	27,900	1.50 ▲	5.68	27,800	27,900	27,800	100	2,790,000
20/05/2013	26,400	0.00 ■■	0.00	26,400	26,400	26,400	0	0
17/05/2013	26,400	-1.80 ▼	-6.38	26,500	26,500	26,400	600	15,840,000
16/05/2013	28,200	1.80 ▲	6.82	28,200	28,200	28,200	200	5,640,000
15/05/2013	26,400	-1.60 ▼	-5.71	26,400	26,400	26,400	170	4,488,000
14/05/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
13/05/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
10/05/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
09/05/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
08/05/2013	28,000	-1.90 ▼	-6.35	28,000	28,000	28,000	20	560,000
07/05/2013	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
06/05/2013	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
03/05/2013	29,900	0.50 ▲	1.70	28,000	29,900	27,700	2,130	63,687,000
02/05/2013	29,400	-2.10 ▼	-6.67	29,400	29,400	29,400	20	588,000
26/04/2013	31,500	-0.20 ▼	-0.63	31,500	31,500	31,500	10	315,000
25/04/2013	31,700	0.00 ■■	0.00	31,700	31,700	31,700	0	0
24/04/2013	31,700	-2.30 ▼	-6.76	31,700	31,700	31,700	10	317,000
23/04/2013	34,000	0.00 ■■	0.00	34,000	34,000	34,000	10	340,000
22/04/2013	34,000	-1.00 ▼	-2.86	34,000	34,000	34,000	9,340	317,560,000
18/04/2013	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
17/04/2013	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
16/04/2013	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
15/04/2013	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
12/04/2013	35,000	1.00 ▲	2.94	35,800	35,800	35,000	60	2,100,000
11/04/2013	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
10/04/2013	34,000	2.00 ▲	6.25	34,000	34,000	34,000	10	340,000
09/04/2013	32,000	1.20 ▲	3.90	30,000	32,000	28,800	9,410	301,120,000
08/04/2013	30,800	0.00 ■■	0.00	30,800	30,800	30,800	0	0
05/04/2013	30,800	0.00 ■■	0.00	30,800	30,800	30,800	0	0
04/04/2013	30,800	0.00 ■■	0.00	30,800	30,800	30,800	0	0
03/04/2013	30,800	0.80 ▲	2.67	28,200	30,800	28,200	510	15,708,000
02/04/2013	30,000	-1.90 ▼	-5.96	30,000	30,000	30,000	20	600,000
01/04/2013	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
29/03/2013	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
28/03/2013	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
27/03/2013	31,900	0.00 ■■	0.00	31,900	31,900	31,900	100	3,190,000
26/03/2013	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	14,600	465,740,000
25/03/2013	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
22/03/2013	32,000	1.50 ▲	4.92	32,000	32,000	32,000	10	320,000
21/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
20/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
19/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
18/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	1,020	31,110,000
15/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
14/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
13/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
12/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
11/03/2013	30,500	0.00 ■■	0.00	29,000	30,500	29,000	15,000	457,500,000
08/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
07/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
06/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
05/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
04/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
01/03/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
28/02/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
27/02/2013	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
26/02/2013	30,500	-1.50 ▼	-4.69	30,500	30,500	30,500	500	15,250,000
25/02/2013	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
22/02/2013	32,000	0.50 ▲	1.59	31,000	32,000	30,000	2,220	71,040,000
21/02/2013	31,500	-2.00 ▼	-5.97	31,500	31,500	31,500	500	15,750,000
20/02/2013	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
19/02/2013	33,500	1.60 ▲	5.02	33,500	33,500	33,500	10	335,000
18/02/2013	31,900	1.70 ▲	5.63	31,900	31,900	31,900	10	319,000
08/02/2013	30,200	1.90 ▲	6.71	30,200	30,200	30,200	10	302,000
07/02/2013	28,300	-2.00 ▼	-6.60	28,500	28,500	28,300	7,000	198,100,000
06/02/2013	30,300	0.00 ■■	0.00	30,300	30,300	30,300	0	0
05/02/2013	30,300	1.90 ▲	6.69	27,000	30,300	27,000	1,010	30,603,000
04/02/2013	28,400	-2.10 ▼	-6.89	29,000	29,000	28,400	1,010	28,684,000
01/02/2013	30,500	-1.30 ▼	-4.09	30,000	30,500	29,600	1,530	46,665,000
31/01/2013	31,800	0.40 ▲	1.27	31,800	31,800	31,800	100	3,180,000
30/01/2013	31,400	0.90 ▲	2.95	31,400	31,400	31,400	550	17,270,000
29/01/2013	30,500	-0.90 ▼	-2.87	30,500	30,500	30,500	1,000	30,500,000
28/01/2013	31,400	-2.20 ▼	-6.55	31,400	31,400	31,400	130	4,082,000
25/01/2013	33,600	1.30 ▲	4.02	30,100	33,600	30,100	210	7,056,000
24/01/2013	32,300	0.20 ▲	0.62	30,500	32,300	30,500	1,020	32,946,000
23/01/2013	32,100	0.00 ■■	0.00	30,500	32,100	29,900	2,680	86,028,000
22/01/2013	32,100	-1.90 ▼	-5.59	32,100	32,100	32,100	1,200	38,520,000
21/01/2013	34,000	1.50 ▲	4.62	30,300	34,000	30,300	1,140	38,760,000
18/01/2013	32,500	-2.40 ▼	-6.88	32,500	34,900	32,500	110	3,575,000
17/01/2013	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
16/01/2013	34,900	-0.10 ▼	-0.29	34,600	34,900	32,600	830	28,967,000
15/01/2013	35,000	0.40 ▲	1.16	35,000	35,000	35,000	100	3,500,000
14/01/2013	34,600	0.60 ▲	1.76	34,600	34,600	34,600	600	20,760,000
11/01/2013	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
10/01/2013	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
09/01/2013	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
08/01/2013	34,000	0.80 ▲	2.41	34,000	34,000	34,000	100	3,400,000
07/01/2013	33,200	0.00 ■■	0.00	33,200	33,200	33,200	0	0
04/01/2013	33,200	0.00 ■■	0.00	33,200	33,200	33,200	0	0
03/01/2013	33,200	0.50 ▲	1.53	33,200	33,200	33,200	100	3,320,000
02/01/2013	32,700	0.80 ▲	2.51	31,900	32,700	30,600	3,100	101,370,000
28/12/2012	31,900	-1.60 ▼	-4.78	32,000	34,900	31,900	210	6,699,000
27/12/2012	33,500	-1.10 ▼	-3.18	34,600	34,600	33,500	1,010	33,835,000
26/12/2012	34,600	-1.80 ▼	-4.95	34,600	34,600	34,600	10	346,000
25/12/2012	36,400	0.00 ■■	0.00	36,400	36,400	36,400	0	0
24/12/2012	36,400	0.70 ▲	1.96	36,400	36,400	36,400	3,500	127,400,000
21/12/2012	35,700	0.00 ■■	0.00	35,700	35,700	35,700	0	0
20/12/2012	35,700	0.00 ■■	0.00	35,700	35,700	35,700	0	0
19/12/2012	35,700	-0.20 ▼	-0.56	35,700	35,700	35,700	4,000	142,800,000
18/12/2012	35,900	0.20 ▲	0.56	35,900	35,900	35,900	7,500	269,250,000
17/12/2012	35,700	1.70 ▲	5.00	35,700	35,700	35,700	50	1,785,000
14/12/2012	34,000	0.70 ▲	2.10	34,000	34,000	34,000	300	10,200,000
13/12/2012	33,300	0.00 ■■	0.00	33,300	33,300	33,300	0	0
12/12/2012	33,300	1.40 ▲	4.39	33,000	33,300	33,000	1,300	43,290,000
11/12/2012	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
10/12/2012	31,900	1.40 ▲	4.59	31,900	31,900	31,900	300	9,570,000
07/12/2012	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
06/12/2012	30,500	1.40 ▲	4.81	30,500	30,500	30,500	190	5,795,000
05/12/2012	29,100	1.30 ▲	4.68	27,600	29,100	27,600	4,380	127,458,000
04/12/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
03/12/2012	27,800	-0.20 ▼	-0.71	27,800	27,800	27,800	710	19,738,000
30/11/2012	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	900	25,200,000
29/11/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
28/11/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
27/11/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
26/11/2012	28,500	0.00 ■■	0.00	28,500	28,500	28,500	820	23,370,000
23/11/2012	28,500	0.50 ▲	1.79	28,100	28,500	28,100	3,200	91,200,000
22/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	20	560,000
21/11/2012	28,000	0.00 ■■	0.00	28,000	29,400	28,000	5,070	141,960,000
20/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
19/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
16/11/2012	28,000	1.00 ▲	3.70	28,000	28,000	28,000	100	2,800,000
15/11/2012	27,000	0.00 ■■	0.00	27,000	27,000	26,000	740	19,980,000
14/11/2012	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
13/11/2012	27,000	0.00 ■■	0.00	27,000	27,000	27,000	60	1,620,000
12/11/2012	27,000	-1.00 ▼	-3.57	27,000	27,000	27,000	900	24,300,000
09/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
08/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
07/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
06/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
05/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
02/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
01/11/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
31/10/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
30/10/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
29/10/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
26/10/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
25/10/2012	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
24/10/2012	28,000	0.20 ▲	0.72	27,800	28,000	27,800	1,760	49,280,000
23/10/2012	27,800	0.00 ■■	0.00	27,000	27,800	27,000	210	5,838,000
22/10/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
19/10/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
18/10/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
17/10/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	1,000	27,800,000
16/10/2012	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
15/10/2012	27,800	0.60 ▲	2.21	27,800	27,800	27,800	20	556,000
12/10/2012	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
11/10/2012	27,200	0.00 ■■	0.00	27,100	27,200	27,100	1,980	53,856,000
10/10/2012	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
09/10/2012	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
08/10/2012	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
05/10/2012	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
04/10/2012	27,200	-0.10 ▼	-0.37	26,500	27,200	26,500	280	7,616,000
03/10/2012	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
02/10/2012	27,300	1.30 ▲	5.00	26,000	27,300	26,000	3,900	106,470,000
01/10/2012	26,000	0.00 ■■	0.00	24,700	26,000	24,700	340	8,840,000
28/09/2012	26,000	0.00 ■■	0.00	26,000	26,000	26,000	200	5,200,000
27/09/2012	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
26/09/2012	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
25/09/2012	26,000	0.00 ■■	0.00	26,000	26,000	26,000	200	5,200,000
24/09/2012	26,000	0.00 ■■	0.00	24,700	26,000	24,700	300	7,800,000
21/09/2012	26,000	0.20 ▲	0.78	25,900	26,100	25,900	21,630	562,380,000
20/09/2012	25,800	-0.10 ▼	-0.39	24,700	25,800	24,700	2,800	72,240,000
19/09/2012	25,900	-0.20 ▼	-0.77	24,800	26,000	24,800	1,750	45,325,000
18/09/2012	26,100	-1.30 ▼	-4.74	26,100	26,100	26,100	220	5,742,000
17/09/2012	27,400	0.40 ▲	1.48	27,400	27,400	27,400	200	5,480,000
14/09/2012	27,000	0.80 ▲	3.05	26,200	27,400	26,200	500	13,500,000
13/09/2012	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	3,370	88,294,000
12/09/2012	27,500	0.00 ■■	0.00	27,500	27,700	27,400	4,730	130,075,000
11/09/2012	27,500	0.00 ■■	0.00	27,800	27,800	27,500	630	17,325,000
10/09/2012	27,500	0.50 ▲	1.85	28,300	28,300	27,300	2,630	72,325,000
07/09/2012	27,000	-0.40 ▼	-1.46	27,000	27,000	27,000	3,500	94,500,000
06/09/2012	27,400	-0.70 ▼	-2.49	26,700	27,400	26,700	10,010	274,274,000
05/09/2012	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	2,060	57,886,000
04/09/2012	29,500	0.00 ■■	0.00	29,500	29,500	29,500	0	0
31/08/2012	29,500	0.00 ■■	0.00	29,500	29,500	29,500	680	20,060,000
30/08/2012	29,500	-1.50 ▼	-4.84	31,500	31,500	29,500	360	10,620,000
29/08/2012	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
28/08/2012	31,000	-1.50 ▼	-4.62	31,000	31,000	31,000	30	930,000
27/08/2012	32,500	1.20 ▲	3.83	32,500	32,500	32,500	20	650,000
24/08/2012	31,300	1.20 ▲	3.99	31,300	31,300	31,300	10	313,000
23/08/2012	30,100	-0.10 ▼	-0.33	28,700	30,100	28,700	320	9,632,000
22/08/2012	30,200	-1.50 ▼	-4.73	30,200	30,200	30,200	2,600	78,520,000
21/08/2012	31,700	-1.60 ▼	-4.80	34,800	34,800	31,700	1,110	35,187,000
20/08/2012	33,300	-1.70 ▼	-4.86	33,300	33,300	33,300	5,130	170,829,000
17/08/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
16/08/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
15/08/2012	35,000	0.60 ▲	1.74	35,000	35,000	33,400	730	25,550,000
14/08/2012	34,400	0.00 ■■	0.00	34,400	34,400	34,400	0	0
13/08/2012	34,400	-0.50 ▼	-1.43	34,400	34,500	34,400	1,520	52,288,000
10/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
09/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
08/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
07/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
06/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
03/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
02/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
01/08/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	30	1,047,000
31/07/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
30/07/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	50	1,745,000
27/07/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	50	1,745,000
26/07/2012	34,900	0.10 ▲	0.29	34,800	34,900	34,800	500	17,450,000
25/07/2012	34,800	0.30 ▲	0.87	34,800	34,800	34,800	60	2,088,000
24/07/2012	34,500	0.00 ■■	0.00	33,000	34,500	33,000	320	11,040,000
23/07/2012	34,500	-0.50 ▼	-1.43	33,300	34,500	33,300	110	3,795,000
20/07/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	0	0
19/07/2012	35,000	0.40 ▲	1.16	32,900	35,000	32,900	510	17,850,000
18/07/2012	34,600	-0.40 ▼	-1.14	34,600	34,600	34,600	10	346,000
17/07/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	100	3,500,000
16/07/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	20	700,000
13/07/2012	35,000	0.00 ■■	0.00	35,000	35,000	35,000	50	1,750,000
12/07/2012	35,000	1.30 ▲	3.86	35,000	35,000	35,000	120	4,200,000
11/07/2012	33,700	1.60 ▲	4.98	33,700	33,700	30,500	300	10,110,000
10/07/2012	32,100	-1.60 ▼	-4.75	32,100	34,800	32,100	30	963,000
09/07/2012	33,700	-1.70 ▼	-4.80	33,700	33,700	33,700	10	337,000
06/07/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
05/07/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
04/07/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
03/07/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
02/07/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
29/06/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
28/06/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	60	2,124,000
27/06/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	0	0
26/06/2012	35,400	0.00 ■■	0.00	35,400	35,400	35,400	20	708,000
25/06/2012	35,400	-0.20 ▼	-0.56	34,500	35,400	34,500	350	12,390,000
22/06/2012	35,600	-0.10 ▼	-0.28	35,600	35,600	35,600	200	7,120,000
21/06/2012	35,700	1.60 ▲	4.69	35,700	35,700	35,700	200	7,140,000
20/06/2012	34,100	-1.60 ▼	-4.48	34,100	34,100	34,100	10	341,000
19/06/2012	35,700	0.00 ■■	0.00	35,600	35,700	35,600	1,100	39,270,000
18/06/2012	35,700	0.00 ■■	0.00	34,300	35,700	34,100	530	18,921,000
15/06/2012	35,700	-0.20 ▼	-0.56	34,200	35,800	34,200	1,000	35,700,000
14/06/2012	35,900	0.50 ▲	1.41	35,000	36,900	35,000	610	21,899,000
13/06/2012	35,400	-0.30 ▼	-0.84	35,700	35,700	35,400	270	9,558,000
12/06/2012	35,700	-0.10 ▼	-0.28	35,700	35,700	35,700	10	357,000
11/06/2012	35,800	1.60 ▲	4.68	35,800	35,800	35,800	400	14,320,000
08/06/2012	34,200	-1.80 ▼	-5.00	35,200	35,900	34,200	2,010	68,742,000
07/06/2012	36,000	0.00 ■■	0.00	36,000	36,000	36,000	0	0
06/06/2012	36,000	0.00 ■■	0.00	36,000	36,000	36,000	110	3,960,000
05/06/2012	36,000	0.60 ▲	1.69	35,400	36,000	35,400	670	24,120,000
04/06/2012	35,400	1.30 ▲	3.81	35,800	35,800	35,400	200	7,080,000
01/06/2012	34,100	-1.70 ▼	-4.75	34,100	34,100	34,100	10	341,000
31/05/2012	35,800	0.00 ■■	0.00	35,800	35,800	35,800	20	716,000
30/05/2012	35,800	0.00 ■■	0.00	34,400	35,800	34,100	1,150	41,170,000
29/05/2012	35,800	0.00 ■■	0.00	35,800	35,800	35,800	0	0
28/05/2012	35,800	0.70 ▲	1.99	35,100	35,800	35,100	390	13,962,000
25/05/2012	35,100	0.30 ▲	0.86	35,000	35,100	35,000	1,200	42,120,000
24/05/2012	34,800	0.70 ▲	2.05	34,900	35,000	34,800	640	22,272,000
23/05/2012	34,100	-1.60 ▼	-4.48	34,100	34,100	34,100	10	341,000
22/05/2012	35,700	0.00 ■■	0.00	35,700	35,700	35,700	0	0
21/05/2012	35,700	0.50 ▲	1.42	34,000	35,700	34,000	1,170	41,769,000
18/05/2012	35,200	0.00 ■■	0.00	35,200	35,200	35,200	0	0
17/05/2012	35,200	0.20 ▲	0.57	34,000	35,200	34,000	680	23,936,000
16/05/2012	35,000	0.30 ▲	0.86	34,400	35,000	33,000	7,650	267,750,000
15/05/2012	34,700	0.30 ▲	0.87	32,700	34,900	32,700	8,700	301,890,000
14/05/2012	34,400	-1.30 ▼	-3.64	34,400	34,500	34,400	2,300	79,120,000
11/05/2012	35,700	0.00 ■■	0.00	35,700	35,700	35,700	40	1,428,000
10/05/2012	35,700	-0.10 ▼	-0.28	35,800	35,800	34,800	11,070	395,199,000
09/05/2012	35,800	-0.50 ▼	-1.38	35,900	35,900	35,800	2,850	102,030,000
08/05/2012	36,300	-0.20 ▼	-0.55	36,500	36,500	34,700	23,280	845,064,000
07/05/2012	36,500	0.50 ▲	1.39	36,500	36,500	36,000	1,310	47,815,000
04/05/2012	36,000	0.70 ▲	1.98	36,000	36,000	36,000	460	16,560,000
03/05/2012	35,300	1.50 ▲	4.44	35,300	35,300	35,300	10	353,000
02/05/2012	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
27/04/2012	33,800	-1.20 ▼	-3.43	35,600	35,600	33,800	2,100	70,980,000
26/04/2012	35,000	-0.80 ▼	-2.23	35,000	35,000	35,000	290	10,150,000
25/04/2012	35,800	1.20 ▲	3.47	35,800	35,800	33,100	60	2,148,000
24/04/2012	34,600	-1.30 ▼	-3.62	34,600	34,600	34,600	100	3,460,000
23/04/2012	35,900	-0.20 ▼	-0.55	34,500	35,900	34,500	110	3,949,000
20/04/2012	36,100	0.00 ■■	0.00	36,100	36,100	36,100	0	0
19/04/2012	36,100	0.00 ■■	0.00	36,100	36,100	36,100	0	0
18/04/2012	36,100	0.60 ▲	1.69	36,100	36,100	36,100	10	361,000
17/04/2012	35,500	0.00 ■■	0.00	35,500	35,500	35,500	0	0
16/04/2012	35,500	0.00 ■■	0.00	35,500	35,500	35,500	0	0
13/04/2012	35,500	0.00 ■■	0.00	34,600	35,500	34,600	1,690	59,995,000
12/04/2012	35,500	-0.70 ▼	-1.93	34,600	35,500	34,600	50	1,775,000
11/04/2012	36,200	0.00 ■■	0.00	36,200	36,200	36,200	10	362,000
10/04/2012	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
09/04/2012	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
06/04/2012	36,200	0.00 ■■	0.00	36,200	36,200	36,200	10	362,000
05/04/2012	36,200	0.00 ■■	0.00	36,200	36,200	36,200	0	0
04/04/2012	36,200	-0.40 ▼	-1.09	36,200	36,500	35,000	650	23,530,000
03/04/2012	36,600	0.70 ▲	1.95	35,900	36,600	35,900	1,070	39,162,000
30/03/2012	35,900	0.50 ▲	1.41	35,900	35,900	35,900	10	359,000
29/03/2012	35,400	1.40 ▲	4.12	35,000	35,400	34,300	160	5,664,000
28/03/2012	34,000	-1.50 ▼	-4.23	34,000	34,000	34,000	20	680,000
27/03/2012	35,500	0.00 ■■	0.00	35,600	35,600	35,500	60	2,130,000
26/03/2012	35,500	0.50 ▲	1.43	36,500	36,500	35,500	1,320	46,860,000
23/03/2012	35,000	-0.80 ▼	-2.23	35,000	35,000	35,000	8,500	297,500,000
22/03/2012	35,800	-1.00 ▼	-2.72	35,800	35,800	35,800	10	358,000
21/03/2012	36,800	0.50 ▲	1.38	36,300	36,900	36,000	31,320	1,152,576,000
20/03/2012	36,300	1.00 ▲	2.83	35,200	36,600	35,200	11,330	411,279,000
19/03/2012	35,300	0.00 ■■	0.00	35,300	35,300	35,300	890	31,417,000
16/03/2012	35,300	-1.80 ▼	-4.85	35,300	38,000	35,300	2,590	91,427,000
15/03/2012	37,100	1.70 ▲	4.80	33,800	37,100	33,700	46,270	1,716,617,000
14/03/2012	35,400	1.10 ▲	3.21	34,300	35,800	34,300	1,260	44,604,000
13/03/2012	34,300	-1.60 ▼	-4.46	34,300	35,400	34,300	3,730	127,939,000
12/03/2012	35,900	-0.30 ▼	-0.83	35,900	36,000	34,600	4,790	171,961,000
09/03/2012	36,200	-0.40 ▼	-1.09	36,600	36,600	34,900	23,300	843,460,000
08/03/2012	36,600	0.00 ■■	0.00	38,000	38,300	36,600	15,800	578,280,000
07/03/2012	36,600	1.70 ▲	4.87	34,900	36,600	34,900	3,870	141,642,000
06/03/2012	34,900	1.60 ▲	4.80	34,000	34,900	33,200	145,480	5,077,252,000
05/03/2012	33,300	-0.10 ▼	-0.30	34,800	34,800	33,300	15,450	514,485,000
02/03/2012	33,400	-1.70 ▼	-4.84	35,000	35,000	33,400	7,440	248,496,000
01/03/2012	35,100	-1.80 ▼	-4.88	35,400	35,500	35,100	8,860	310,986,000
29/02/2012	36,900	-1.90 ▼	-4.90	38,200	38,200	36,900	4,530	167,157,000
28/02/2012	38,800	1.30 ▲	3.47	38,000	38,800	38,000	560	21,728,000
27/02/2012	37,500	-1.90 ▼	-4.82	38,600	39,000	37,500	3,360	126,000,000
24/02/2012	39,400	-0.10 ▼	-0.25	39,400	39,400	39,400	20	788,000
23/02/2012	39,500	1.50 ▲	3.95	38,000	39,500	38,000	3,400	134,300,000
22/02/2012	38,000	-1.80 ▼	-4.52	39,700	39,700	38,000	3,160	120,080,000
21/02/2012	39,800	0.60 ▲	1.53	37,300	39,800	37,300	1,620	64,476,000
20/02/2012	39,200	-2.00 ▼	-4.85	39,200	41,000	39,200	4,640	181,888,000
17/02/2012	41,200	0.00 ■■	0.00	41,200	41,200	41,200	0	0
16/02/2012	41,200	1.30 ▲	3.26	41,200	41,200	41,200	20	824,000
15/02/2012	39,900	-2.00 ▼	-4.77	40,000	41,900	39,900	1,550	61,845,000
14/02/2012	41,900	0.00 ■■	0.00	39,900	41,900	39,900	450	18,855,000
13/02/2012	41,900	0.00 ■■	0.00	41,900	41,900	41,900	0	0
10/02/2012	41,900	0.00 ■■	0.00	39,900	41,900	39,900	2,260	94,694,000
09/02/2012	41,900	0.40 ▲	0.96	41,200	42,000	41,200	390	16,341,000
08/02/2012	41,500	0.40 ▲	0.97	41,100	43,000	41,100	640	26,560,000
07/02/2012	41,100	0.40 ▲	0.98	40,500	41,100	40,500	1,440	59,184,000
06/02/2012	40,700	0.40 ▲	0.99	40,700	40,700	40,700	2,500	101,750,000
03/02/2012	40,300	1.80 ▲	4.68	37,000	40,300	36,600	11,180	450,554,000
02/02/2012	38,500	-2.00 ▼	-4.94	38,500	40,000	38,500	9,460	364,210,000
01/02/2012	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	280	11,340,000
31/01/2012	42,600	-2.20 ▼	-4.91	42,600	46,800	42,600	5,660	241,116,000
30/01/2012	44,800	2.10 ▲	4.92	40,600	44,800	40,600	3,020	135,296,000
20/01/2012	42,700	2.00 ▲	4.91	38,700	42,700	38,700	6,710	286,517,000
19/01/2012	40,700	-2.10 ▼	-4.91	40,700	40,700	40,700	190	7,733,000
18/01/2012	42,800	-2.20 ▼	-4.89	42,800	42,800	42,800	180	7,704,000
17/01/2012	45,000	2.00 ▲	4.65	40,900	45,000	40,900	1,270	57,150,000
16/01/2012	43,000	-2.20 ▼	-4.87	43,000	47,000	43,000	3,040	130,720,000
13/01/2012	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	20	904,000
12/01/2012	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	10	475,000
11/01/2012	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
10/01/2012	49,900	0.00 ■■	0.00	47,500	51,000	47,500	60	2,994,000
09/01/2012	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	100	4,990,000
06/01/2012	52,500	1.00 ▲	1.94	49,000	52,500	49,000	280	14,700,000
05/01/2012	51,500	1.70 ▲	3.41	51,500	51,500	51,500	110	5,665,000
04/01/2012	49,800	2.30 ▲	4.84	49,800	49,800	49,800	490	24,402,000
03/01/2012	47,500	0.00 ■■	0.00	47,500	47,500	47,500	0	0
30/12/2011	47,500	0.00 ■■	0.00	47,500	47,500	45,200	30	1,425,000
29/12/2011	47,500	-2.50 ▼	-5.00	49,500	52,500	47,500	1,150	54,625,000
28/12/2011	50,000	0.00 ■■	0.00	49,500	50,000	49,500	30	1,500,000
27/12/2011	50,000	0.00 ■■	0.00	47,500	50,000	47,500	2,630	131,500,000
26/12/2011	50,000	2.00 ▲	4.17	50,000	50,000	50,000	10	500,000
23/12/2011	48,000	-2.50 ▼	-4.95	48,000	48,000	48,000	10	480,000
22/12/2011	50,500	-2.50 ▼	-4.72	50,500	50,500	50,500	20	1,010,000
21/12/2011	53,000	0.50 ▲	0.95	49,900	53,000	49,900	1,070	56,710,000
20/12/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
19/12/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
16/12/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
15/12/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
14/12/2011	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	10	525,000
13/12/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	20	1,100,000
12/12/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
09/12/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	410	22,550,000
08/12/2011	55,000	-0.50 ▼	-0.90	53,000	55,000	53,000	20	1,100,000
07/12/2011	55,500	0.00 ■■	0.00	55,500	55,500	55,500	0	0
06/12/2011	55,500	2.50 ▲	4.72	55,000	55,500	55,000	50	2,775,000
05/12/2011	53,000	0.00 ■■	0.00	53,000	53,000	53,000	0	0
02/12/2011	53,000	0.00 ■■	0.00	53,000	53,000	53,000	0	0
01/12/2011	53,000	0.00 ■■	0.00	53,000	53,000	53,000	0	0
30/11/2011	53,000	-1.50 ▼	-2.75	52,000	53,000	52,000	20	1,060,000
29/11/2011	54,500	0.00 ■■	0.00	54,500	54,500	54,500	0	0
28/11/2011	54,500	0.00 ■■	0.00	54,000	54,500	54,000	2,730	148,785,000
25/11/2011	54,500	0.00 ■■	0.00	52,000	54,500	52,000	5,910	322,095,000
24/11/2011	54,500	-0.50 ▼	-0.91	52,500	54,500	52,500	2,310	125,895,000
23/11/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	2,420	133,100,000
22/11/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	2,010	110,550,000
21/11/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	2,010	110,550,000
18/11/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	1,900	104,500,000
17/11/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	2,010	110,550,000
16/11/2011	55,000	0.00 ■■	0.00	52,500	55,000	52,500	2,010	110,550,000
15/11/2011	55,000	-0.50 ▼	-0.90	53,000	55,000	53,000	300	16,500,000
14/11/2011	55,500	1.00 ▲	1.83	52,000	55,500	52,000	410	22,755,000
11/11/2011	54,500	0.00 ■■	0.00	54,500	54,500	54,500	0	0
10/11/2011	54,500	-0.50 ▼	-0.91	54,500	54,500	54,500	200	10,900,000
09/11/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
08/11/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	210	11,550,000
07/11/2011	55,000	1.00 ▲	1.85	53,500	55,000	53,500	820	45,100,000
04/11/2011	54,000	2.00 ▲	3.85	54,000	54,000	54,000	200	10,800,000
03/11/2011	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	100	5,200,000
02/11/2011	54,500	2.50 ▲	4.81	54,500	54,500	54,500	20	1,090,000
01/11/2011	52,000	2.00 ▲	4.00	52,000	52,000	52,000	10	520,000
31/10/2011	50,000	0.10 ▲	0.20	50,000	50,000	50,000	20	1,000,000
28/10/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
27/10/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
26/10/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
25/10/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
24/10/2011	49,900	2.00 ▲	4.18	46,100	49,900	46,000	1,810	90,319,000
21/10/2011	47,900	-2.00 ▼	-4.01	47,900	47,900	47,900	1,180	56,522,000
20/10/2011	49,900	2.10 ▲	4.39	49,900	49,900	49,900	120	5,988,000
19/10/2011	47,800	2.20 ▲	4.82	47,800	47,800	47,800	200	9,560,000
18/10/2011	45,600	0.00 ■■	0.00	45,600	45,600	45,600	0	0
17/10/2011	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	770	35,112,000
14/10/2011	48,000	0.00 ■■	0.00	48,000	48,000	48,000	0	0
13/10/2011	48,000	1.10 ▲	2.35	45,000	48,000	45,000	1,290	61,920,000
12/10/2011	46,900	-2.00 ▼	-4.09	46,900	46,900	46,900	2,200	103,180,000
11/10/2011	48,900	2.00 ▲	4.26	48,900	48,900	48,900	100	4,890,000
10/10/2011	46,900	0.90 ▲	1.96	44,200	46,900	44,200	610	28,609,000
07/10/2011	46,000	0.00 ■■	0.00	46,000	46,000	46,000	0	0
06/10/2011	46,000	0.50 ▲	1.10	46,000	46,000	46,000	200	9,200,000
05/10/2011	45,500	0.00 ■■	0.00	45,500	45,500	45,500	0	0
04/10/2011	45,500	0.80 ▲	1.79	44,500	45,500	44,500	600	27,300,000
03/10/2011	44,700	-2.30 ▼	-4.89	44,700	44,700	44,700	10	447,000
30/09/2011	47,000	2.10 ▲	4.68	44,800	47,000	44,800	4,230	198,810,000
29/09/2011	44,900	0.10 ▲	0.22	44,900	44,900	44,900	1,100	49,390,000
28/09/2011	44,800	2.10 ▲	4.92	44,800	44,800	42,800	2,530	113,344,000
27/09/2011	42,700	2.00 ▲	4.91	42,700	42,700	42,700	540	23,058,000
26/09/2011	40,700	-2.00 ▼	-4.68	40,700	44,600	40,700	1,300	52,910,000
23/09/2011	42,700	-2.20 ▼	-4.90	44,400	44,900	42,700	1,400	59,780,000
22/09/2011	44,900	1.90 ▲	4.42	43,000	44,900	43,000	3,400	152,660,000
21/09/2011	43,000	-2.00 ▼	-4.44	42,900	43,000	42,900	50	2,150,000
20/09/2011	45,000	0.50 ▲	1.12	45,000	45,000	44,300	1,150	51,750,000
19/09/2011	44,500	0.60 ▲	1.37	41,900	44,500	41,800	1,800	80,100,000
16/09/2011	43,900	-2.20 ▼	-4.77	43,900	43,900	43,900	10	439,000
15/09/2011	46,100	2.10 ▲	4.77	46,100	46,100	44,000	1,600	73,760,000
14/09/2011	44,000	0.00 ■■	0.00	44,000	44,000	41,800	2,570	113,080,000
13/09/2011	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
12/09/2011	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
09/09/2011	44,000	0.00 ■■	0.00	44,000	44,000	44,000	0	0
08/09/2011	44,000	1.10 ▲	2.56	40,800	44,000	40,800	2,570	113,080,000
07/09/2011	42,900	0.00 ■■	0.00	42,900	42,900	42,900	0	0
06/09/2011	42,900	2.00 ▲	4.89	42,900	42,900	42,900	1,000	42,900,000
05/09/2011	40,900	-2.10 ▼	-4.88	40,900	40,900	40,900	50	2,045,000
01/09/2011	43,000	0.00 ■■	0.00	40,900	43,000	40,900	1,500	64,500,000
31/08/2011	43,000	0.00 ■■	0.00	45,000	45,000	43,000	30	1,290,000
30/08/2011	43,000	0.00 ■■	0.00	40,900	43,000	40,900	510	21,930,000
29/08/2011	43,000	0.00 ■■	0.00	43,000	43,000	43,000	0	0
26/08/2011	43,000	-2.20 ▼	-4.87	43,000	43,000	43,000	510	21,930,000
25/08/2011	45,200	0.00 ■■	0.00	43,000	45,200	43,000	610	27,572,000
24/08/2011	45,200	-2.30 ▼	-4.84	45,200	45,200	45,200	10	452,000
23/08/2011	47,500	-2.50 ▼	-5.00	47,500	47,500	47,500	100	4,750,000
22/08/2011	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
19/08/2011	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
18/08/2011	50,000	0.00 ■■	0.00	50,000	50,000	50,000	0	0
17/08/2011	50,000	1.70 ▲	3.52	50,000	50,000	50,000	100	5,000,000
16/08/2011	48,300	2.30 ▲	5.00	46,000	48,300	46,000	1,100	53,130,000
15/08/2011	46,000	2.00 ▲	4.55	42,000	46,000	42,000	2,100	96,600,000
12/08/2011	44,000	0.00 ■■	0.00	42,500	44,000	41,800	3,100	136,400,000
11/08/2011	44,000	1.60 ▲	3.77	43,000	44,000	43,000	600	26,400,000
10/08/2011	42,400	-2.20 ▼	-4.93	42,400	42,400	42,400	100	4,240,000
09/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
08/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
05/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
04/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
03/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
02/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
01/08/2011	44,600	0.00 ■■	0.00	44,600	44,600	44,600	0	0
29/07/2011	44,600	1.60 ▲	3.72	44,600	44,600	43,000	1,030	45,938,000
28/07/2011	43,000	0.00 ■■	0.00	43,000	43,000	43,000	0	0
27/07/2011	43,000	0.00 ■■	0.00	42,000	43,000	42,000	3,300	141,900,000
26/07/2011	43,000	0.00 ■■	0.00	43,000	43,000	43,000	200	8,600,000
25/07/2011	43,000	0.00 ■■	0.00	42,500	43,000	42,300	3,800	163,400,000
22/07/2011	43,000	0.00 ■■	0.00	43,000	43,000	43,000	0	0
21/07/2011	43,000	0.00 ■■	0.00	43,000	43,000	42,900	1,680	72,240,000
20/07/2011	43,000	0.00 ■■	0.00	42,900	43,000	42,900	1,700	73,100,000
19/07/2011	43,000	0.00 ■■	0.00	43,000	43,000	43,000	300	12,900,000
18/07/2011	43,000	0.20 ▲	0.47	42,800	43,000	42,800	600	25,800,000
15/07/2011	42,800	-0.10 ▼	-0.23	40,800	42,800	40,800	12,880	551,264,000
14/07/2011	42,900	0.00 ■■	0.00	42,000	42,900	42,000	3,100	132,990,000
13/07/2011	42,900	0.50 ▲	1.18	43,000	43,000	42,000	14,000	600,600,000
12/07/2011	42,400	1.70 ▲	4.18	38,700	42,400	38,700	34,700	1,471,280,000
11/07/2011	40,700	-2.10 ▼	-4.91	44,000	44,000	40,700	210	8,547,000
08/07/2011	42,800	1.10 ▲	2.64	41,700	43,000	41,700	3,100	132,680,000
07/07/2011	41,700	-0.20 ▼	-0.48	41,700	41,700	41,700	2,000	83,400,000
06/07/2011	41,900	-0.10 ▼	-0.24	42,000	42,000	41,900	1,750	73,325,000
05/07/2011	42,000	0.00 ■■	0.00	42,000	42,000	42,000	0	0
04/07/2011	42,000	-0.80 ▼	-1.87	42,400	42,400	41,900	4,700	197,400,000
01/07/2011	42,800	1.90 ▲	4.65	39,000	42,900	38,900	10,470	448,116,000
30/06/2011	40,900	-2.10 ▼	-4.88	43,000	43,000	40,900	18,900	773,010,000
29/06/2011	43,000	-0.20 ▼	-0.46	41,100	43,200	41,100	71,010	3,053,430,000
28/06/2011	43,200	-0.10 ▼	-0.23	43,200	43,400	42,000	10,500	453,600,000
27/06/2011	43,300	1.80 ▲	4.34	43,400	43,400	41,500	19,950	863,835,000
24/06/2011	41,500	0.00 ■■	0.00	41,000	41,500	41,000	8,210	340,715,000
23/06/2011	41,500	-2.10 ▼	-4.82	41,500	41,500	41,500	6,050	251,075,000
22/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	13,000	566,800,000
21/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	0	0
20/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,400	6,500	283,400,000
17/06/2011	43,600	0.00 ■■	0.00	43,500	43,600	43,500	4,000	174,400,000
16/06/2011	43,600	0.00 ■■	0.00	43,500	43,600	43,500	1,000	43,600,000
15/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	200	8,720,000
14/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	1,000	43,600,000
13/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	12,900	562,440,000
10/06/2011	43,600	0.00 ■■	0.00	43,600	43,600	43,600	500	21,800,000
09/06/2011	43,600	0.00 ■■	0.00	43,900	44,000	43,600	660	28,776,000
08/06/2011	43,600	0.00 ■■	0.00	44,000	44,000	43,600	230	10,028,000
07/06/2011	43,600	0.10 ▲	0.23	43,900	44,000	43,600	7,440	324,384,000
06/06/2011	43,500	-0.20 ▼	-0.46	43,600	43,900	43,500	1,810	78,735,000
03/06/2011	43,700	0.00 ■■	0.00	43,500	43,700	42,000	27,960	1,221,852,000
02/06/2011	43,700	0.00 ■■	0.00	41,800	44,500	41,800	1,540	67,298,000
01/06/2011	43,700	0.00 ■■	0.00	43,700	43,800	43,700	440	19,228,000
31/05/2011	43,700	0.00 ■■	0.00	43,500	43,700	43,400	11,100	485,070,000
30/05/2011	43,700	0.00 ■■	0.00	41,600	43,700	41,600	22,070	964,459,000
27/05/2011	43,700	0.00 ■■	0.00	41,600	43,700	41,600	41,980	1,834,526,000
26/05/2011	43,700	-2.30 ▼	-5.00	43,700	48,300	43,700	9,900	432,630,000
25/05/2011	46,000	0.00 ■■	0.00	46,000	46,000	46,000	500	23,000,000
24/05/2011	46,000	-0.50 ▼	-1.08	44,200	46,000	44,200	11,050	508,300,000
23/05/2011	46,500	0.00 ■■	0.00	44,200	46,500	44,200	1,550	72,075,000
20/05/2011	46,500	-2.40 ▼	-4.91	46,500	48,000	46,500	20,310	944,415,000
19/05/2011	48,900	0.00 ■■	0.00	48,900	48,900	48,900	0	0
18/05/2011	48,900	-0.60 ▼	-1.21	47,500	48,900	47,100	45,400	2,220,060,000
17/05/2011	49,500	0.00 ■■	0.00	47,500	49,500	47,500	3,670	181,665,000
16/05/2011	49,500	0.50 ▲	1.02	49,500	49,500	49,500	2,600	128,700,000
13/05/2011	49,000	0.00 ■■	0.00	49,000	49,000	49,000	0	0
12/05/2011	49,000	0.00 ■■	0.00	49,000	49,000	49,000	0	0
11/05/2011	49,000	-0.90 ▼	-1.80	49,000	49,000	49,000	5,000	245,000,000
10/05/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
09/05/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
06/05/2011	49,900	0.00 ■■	0.00	49,900	49,900	49,900	0	0
05/05/2011	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	10	499,000
04/05/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
29/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
28/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
27/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
26/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
25/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
22/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
21/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
20/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	0	0
19/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	52,500	200	10,500,000
18/04/2011	52,500	0.00 ■■	0.00	52,000	52,500	51,000	75	3,937,500
15/04/2011	52,500	0.00 ■■	0.00	52,500	52,500	49,900	40	2,100,000
14/04/2011	52,500	0.50 ▲	0.96	52,500	52,500	52,500	20	1,050,000
13/04/2011	52,000	0.00 ■■	0.00	52,000	52,000	52,000	0	0
08/04/2011	52,000	-1.00 ▼	-1.89	53,000	53,000	50,500	1,150	59,800,000
07/04/2011	53,000	2.50 ▲	4.95	53,000	53,000	53,000	100	5,300,000
06/04/2011	50,500	-2.50 ▼	-4.72	53,000	53,000	50,500	1,100	55,550,000
05/04/2011	53,000	2.50 ▲	4.95	53,000	53,000	53,000	100	5,300,000
04/04/2011	50,500	0.00 ■■	0.00	50,500	50,500	50,500	2,000	101,000,000
01/04/2011	50,500	-2.50 ▼	-4.72	53,000	54,000	50,500	56,510	2,853,755,000
31/03/2011	53,000	-1.00 ▼	-1.85	51,500	53,000	51,500	1,010	53,530,000
30/03/2011	54,000	1.00 ▲	1.89	54,000	54,000	53,000	1,500	81,000,000
29/03/2011	53,000	-1.50 ▼	-2.75	53,000	53,000	53,000	500	26,500,000
28/03/2011	54,500	2.50 ▲	4.81	53,000	54,500	53,000	15,480	843,660,000
25/03/2011	52,000	2.10 ▲	4.21	47,500	52,000	47,500	460	23,920,000
24/03/2011	49,900	-2.60 ▼	-4.95	51,500	52,000	49,900	118,850	5,930,615,000
23/03/2011	52,500	-1.00 ▼	-1.87	53,000	53,500	51,500	14,180	744,450,000
22/03/2011	53,500	-0.50 ▼	-0.93	52,000	53,500	52,000	2,900	155,150,000
21/03/2011	54,000	1.00 ▲	1.89	54,000	54,000	54,000	500	27,000,000
18/03/2011	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	30	1,590,000
17/03/2011	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
16/03/2011	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
15/03/2011	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
14/03/2011	54,000	0.00 ■■	0.00	55,000	55,000	54,000	2,460	132,840,000
11/03/2011	54,000	0.00 ■■	0.00	53,500	54,000	53,500	3,000	162,000,000
10/03/2011	54,000	1.00 ▲	1.89	54,000	54,000	53,500	710	38,340,000
09/03/2011	53,000	-0.50 ▼	-0.93	53,000	53,000	52,500	5,200	275,600,000
08/03/2011	53,500	0.00 ■■	0.00	53,000	53,500	52,500	1,850	98,975,000
07/03/2011	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	500	26,750,000
04/03/2011	54,000	0.00 ■■	0.00	54,000	54,000	54,000	50	2,700,000
03/03/2011	54,000	-0.50 ▼	-0.92	54,000	54,000	54,000	1,150	62,100,000
02/03/2011	54,500	0.00 ■■	0.00	54,500	54,500	54,500	0	0
01/03/2011	54,500	0.00 ■■	0.00	54,500	54,500	54,500	14,100	768,450,000
28/02/2011	54,500	0.00 ■■	0.00	55,000	55,000	54,500	91,500	4,986,750,000
25/02/2011	54,500	-0.50 ▼	-0.91	54,500	55,000	54,500	1,130	61,585,000
24/02/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
23/02/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	300	16,500,000
22/02/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	0	0
21/02/2011	55,000	0.00 ■■	0.00	55,000	55,000	55,000	200	11,000,000
18/02/2011	55,000	-0.50 ▼	-0.90	55,000	55,000	55,000	1,000	55,000,000
17/02/2011	55,500	0.00 ■■	0.00	55,000	55,500	55,000	300	16,650,000
16/02/2011	55,500	0.00 ■■	0.00	55,500	55,500	55,500	500	27,750,000
15/02/2011	55,500	0.50 ▲	0.91	55,500	55,500	55,500	200	11,100,000
14/02/2011	55,000	-0.50 ▼	-0.90	55,500	55,500	55,000	3,800	209,000,000
11/02/2011	55,500	-0.50 ▼	-0.89	55,500	55,500	55,500	5,000	277,500,000
10/02/2011	56,000	1.00 ▲	1.82	54,500	56,000	54,000	6,570	367,920,000
09/02/2011	55,000	-1.50 ▼	-2.65	56,500	56,500	55,000	11,300	621,500,000
08/02/2011	56,500	0.00 ■■	0.00	56,500	56,500	56,500	0	0
28/01/2011	56,500	-1.50 ▼	-2.59	58,000	58,000	56,500	210	11,865,000
27/01/2011	58,000	0.00 ■■	0.00	58,000	58,000	58,000	0	0
26/01/2011	58,000	1.50 ▲	2.65	58,000	58,000	58,000	100	5,800,000
25/01/2011	56,500	-0.50 ▼	-0.88	56,500	56,500	56,500	1,200	67,800,000
24/01/2011	57,000	0.00 ■■	0.00	57,000	58,000	57,000	3,500	199,500,000
21/01/2011	57,000	-1.00 ▼	-1.72	57,500	57,500	57,000	3,000	171,000,000
20/01/2011	58,000	0.00 ■■	0.00	58,000	58,000	58,000	6,200	359,600,000
19/01/2011	58,000	0.00 ■■	0.00	56,500	58,000	56,500	2,100	121,800,000
18/01/2011	58,000	-1.00 ▼	-1.69	58,000	58,000	58,000	5,000	290,000,000
17/01/2011	59,000	0.00 ■■	0.00	59,000	59,000	59,000	0	0
14/01/2011	59,000	-0.50 ▼	-0.84	59,000	59,000	59,000	2,000	118,000,000
13/01/2011	59,500	0.00 ■■	0.00	59,500	60,000	59,500	6,200	368,900,000
12/01/2011	59,500	0.00 ■■	0.00	60,000	60,000	59,000	8,270	492,065,000
11/01/2011	59,500	-0.50 ▼	-0.83	59,500	59,500	59,000	2,000	119,000,000
10/01/2011	60,000	0.00 ■■	0.00	59,500	60,000	59,500	9,700	582,000,000
07/01/2011	60,000	0.00 ■■	0.00	58,500	60,000	58,500	9,020	541,200,000
06/01/2011	60,000	2.50 ▲	4.35	57,500	60,000	57,500	20,760	1,245,600,000
05/01/2011	57,500	0.00 ■■	0.00	55,500	57,500	55,000	51,490	2,960,675,000
04/01/2011	57,500	0.00 ■■	0.00	57,500	57,500	57,500	20,100	1,155,750,000
31/12/2010	57,500	-3.00 ▼	-4.96	62,000	63,000	57,500	15,990	919,425,000
30/12/2010	60,500	-3.00 ▼	-4.72	60,500	60,500	60,500	2,400	145,200,000
29/12/2010	63,500	3.00 ▲	4.96	63,500	63,500	63,500	3,700	234,950,000
28/12/2010	60,500	-2.50 ▼	-3.97	60,500	60,500	60,500	13,200	798,600,000
27/12/2010	63,000	2.00 ▲	3.28	64,000	64,000	60,500	12,510	788,130,000
24/12/2010	61,000	0.50 ▲	0.83	60,500	62,000	60,500	30,750	1,875,750,000
23/12/2010	60,500	1.00 ▲	1.68	59,500	61,000	59,500	35,060	2,121,130,000
22/12/2010	59,500	-0.50 ▼	-0.83	60,000	60,000	59,000	3,550	211,225,000
21/12/2010	60,000	-2.50 ▼	-4.00	62,500	62,500	60,000	22,950	1,377,000,000
20/12/2010	62,500	-0.50 ▼	-0.79	62,500	63,000	60,000	3,040	190,000,000
17/12/2010	63,000	-0.50 ▼	-0.79	62,000	63,500	62,000	8,800	554,400,000
16/12/2010	63,500	2.50 ▲	4.10	63,500	63,500	63,500	1,010	64,135,000
15/12/2010	61,000	-3.00 ▼	-4.69	66,500	66,500	61,000	710	43,310,000
14/12/2010	64,000	3.00 ▲	4.92	58,000	64,000	58,000	9,230	590,720,000
13/12/2010	61,000	-3.00 ▼	-4.69	64,000	64,000	61,000	1,100	67,100,000
10/12/2010	64,000	0.00 ■■	0.00	63,500	64,000	63,500	7,070	452,480,000
09/12/2010	64,000	0.00 ■■	0.00	63,500	64,000	63,500	3,010	192,640,000
08/12/2010	64,000	0.00 ■■	0.00	63,000	64,000	63,000	2,560	163,840,000
07/12/2010	64,000	0.00 ■■	0.00	63,000	64,000	63,000	4,810	307,840,000
06/12/2010	64,000	0.00 ■■	0.00	64,000	64,000	63,000	2,120	135,680,000
03/12/2010	64,000	0.00 ■■	0.00	66,500	67,000	63,000	7,970	510,080,000
02/12/2010	64,000	-0.50 ▼	-0.78	63,500	64,500	61,500	7,710	493,440,000
01/12/2010	64,500	-0.50 ▼	-0.77	62,500	64,500	62,500	1,820	117,390,000
30/11/2010	65,000	0.00 ■■	0.00	62,000	65,000	62,000	4,350	282,750,000
29/11/2010	65,000	1.50 ▲	2.36	66,000	66,000	64,500	1,200	78,000,000
26/11/2010	63,500	-3.00 ▼	-4.51	63,500	63,500	63,500	930	59,055,000
25/11/2010	66,500	-0.50 ▼	-0.75	64,000	67,000	64,000	3,250	216,125,000
24/11/2010	67,000	1.50 ▲	2.29	63,000	67,000	62,500	4,100	274,700,000
23/11/2010	65,500	-1.00 ▼	-1.50	65,500	65,500	63,500	9,380	614,390,000
22/11/2010	66,500	0.00 ■■	0.00	67,500	67,500	63,500	1,420	94,430,000
19/11/2010	66,500	-0.50 ▼	-0.75	65,000	66,500	65,000	310	20,615,000
18/11/2010	67,000	0.00 ■■	0.00	65,000	67,000	65,000	12,520	838,840,000
17/11/2010	67,000	0.00 ■■	0.00	67,000	67,000	67,000	10	670,000
16/11/2010	67,000	0.00 ■■	0.00	65,000	67,000	64,000	3,510	235,170,000
15/11/2010	67,000	-0.50 ▼	-0.74	67,000	67,000	64,500	16,470	1,103,490,000
12/11/2010	67,500	2.00 ▲	3.05	67,500	67,500	67,500	100	6,750,000
11/11/2010	65,500	-0.50 ▼	-0.76	66,000	66,000	65,500	25,000	1,637,500,000
10/11/2010	66,000	-3.00 ▼	-4.35	66,000	68,000	66,000	15,000	990,000,000
09/11/2010	69,000	2.00 ▲	2.99	67,000	69,000	66,500	25,350	1,749,150,000
08/11/2010	67,000	1.00 ▲	1.52	66,000	67,000	66,000	9,300	623,100,000
05/11/2010	66,000	1.00 ▲	1.54	64,000	66,000	64,000	5,800	382,800,000
04/11/2010	65,000	-0.50 ▼	-0.76	66,000	66,000	65,000	22,500	1,462,500,000
03/11/2010	65,500	-0.50 ▼	-0.76	65,500	65,500	65,500	7,500	491,250,000
02/11/2010	66,000	-1.00 ▼	-1.49	65,500	67,000	65,500	20,230	1,335,180,000
01/11/2010	67,000	-1.00 ▼	-1.47	67,000	67,000	66,500	2,000	134,000,000
29/10/2010	68,000	0.50 ▲	0.74	68,000	68,000	68,000	100	6,800,000
28/10/2010	67,500	1.00 ▲	1.50	66,500	67,500	66,500	7,100	479,250,000
27/10/2010	66,500	0.00 ■■	0.00	67,000	67,000	66,500	7,030	467,495,000
26/10/2010	66,500	-0.50 ▼	-0.75	66,500	67,000	66,500	13,750	914,375,000
25/10/2010	67,000	0.50 ▲	0.75	66,000	67,000	66,000	12,220	818,740,000
22/10/2010	66,500	0.00 ■■	0.00	68,000	68,000	66,500	2,900	192,850,000
21/10/2010	66,500	-1.90 ▼	-2.78	68,500	68,500	66,500	10,530	700,245,000
20/10/2010	70,000	0.00 ■■	0.00	69,500	70,000	69,000	20,980	1,468,600,000
19/10/2010	70,000	-0.50 ▼	-0.71	70,000	70,000	69,500	35,000	2,450,000,000
18/10/2010	70,500	0.50 ▲	0.71	71,000	71,500	70,000	19,600	1,381,800,000
15/10/2010	70,000	0.00 ■■	0.00	69,500	70,000	69,000	13,500	945,000,000
14/10/2010	70,000	0.50 ▲	0.72	68,000	70,000	68,000	6,800	476,000,000
13/10/2010	69,500	-0.50 ▼	-0.71	69,000	69,500	69,000	2,400	166,800,000
12/10/2010	70,000	0.00 ■■	0.00	70,000	70,000	69,000	13,310	931,700,000
11/10/2010	70,000	0.00 ■■	0.00	69,000	70,000	69,000	9,000	630,000,000
08/10/2010	70,000	0.50 ▲	0.72	70,000	70,500	70,000	65,000	4,550,000,000
07/10/2010	69,500	1.50 ▲	2.21	68,500	70,500	68,500	25,080	1,743,060,000
06/10/2010	68,000	0.00 ■■	0.00	68,000	68,000	68,000	5,600	380,800,000
05/10/2010	68,000	-0.50 ▼	-0.73	68,000	68,000	68,000	1,000	68,000,000
04/10/2010	68,500	-0.50 ▼	-0.72	68,500	68,500	68,500	600	41,100,000
01/10/2010	69,000	1.00 ▲	1.47	69,000	69,500	69,000	17,350	1,197,150,000
30/09/2010	68,000	-0.50 ▼	-0.73	68,000	69,500	68,000	18,800	1,278,400,000
29/09/2010	68,500	1.00 ▲	1.48	66,000	68,500	66,000	52,800	3,616,800,000
28/09/2010	67,500	0.00 ■■	0.00	67,500	67,500	67,500	8,200	553,500,000
27/09/2010	67,500	0.00 ■■	0.00	67,000	67,500	67,000	5,000	337,500,000
24/09/2010	67,500	0.00 ■■	0.00	67,500	67,500	67,500	0	0
23/09/2010	67,500	0.00 ■■	0.00	67,000	68,500	67,000	33,350	2,251,125,000
22/09/2010	67,500	0.00 ■■	0.00	67,500	67,500	67,500	1,100	74,250,000
21/09/2010	67,500	0.00 ■■	0.00	67,500	67,500	67,500	3,100	209,250,000
20/09/2010	67,500	0.00 ■■	0.00	67,500	67,500	67,500	1,400	94,500,000
17/09/2010	67,500	-0.50 ▼	-0.74	67,500	67,500	67,500	11,670	787,725,000
16/09/2010	68,000	0.50 ▲	0.74	67,000	68,000	66,000	19,570	1,330,760,000
15/09/2010	67,500	-0.50 ▼	-0.74	67,500	67,500	66,000	11,120	750,600,000
14/09/2010	68,000	0.00 ■■	0.00	68,000	68,000	68,000	3,580	243,440,000
13/09/2010	68,000	0.00 ■■	0.00	70,000	70,000	66,000	10,730	729,640,000
10/09/2010	68,000	-0.50 ▼	-0.73	68,500	68,500	68,000	17,100	1,162,800,000
09/09/2010	68,500	0.00 ■■	0.00	68,000	68,500	67,000	3,750	256,875,000
08/09/2010	68,500	1.50 ▲	2.24	67,000	69,000	67,000	50,750	3,476,375,000
07/09/2010	67,000	-0.50 ▼	-0.74	67,000	67,500	66,000	18,270	1,224,090,000
06/09/2010	67,500	0.00 ■■	0.00	68,000	68,000	67,000	71,330	4,814,775,000
01/09/2010	67,500	0.00 ■■	0.00	66,000	67,500	66,000	25,900	1,748,250,000
31/08/2010	67,500	0.00 ■■	0.00	66,000	67,500	66,000	3,740	252,450,000
30/08/2010	67,500	-0.50 ▼	-0.74	67,500	68,000	67,000	6,600	445,500,000
27/08/2010	68,000	3.00 ▲	4.62	65,000	68,000	65,000	32,170	2,187,560,000
26/08/2010	65,000	0.50 ▲	0.78	61,500	65,000	61,500	120,360	7,823,400,000
25/08/2010	64,500	0.50 ▲	0.78	65,000	65,000	61,000	135,720	8,753,940,000
24/08/2010	64,000	-3.00 ▼	-4.48	64,500	65,000	64,000	56,030	3,585,920,000
23/08/2010	67,000	0.00 ■■	0.00	67,000	68,000	65,000	93,480	6,263,160,000
20/08/2010	67,000	0.00 ■■	0.00	67,500	67,500	65,000	35,000	2,345,000,000
19/08/2010	67,000	-0.50 ▼	-0.74	68,000	68,000	67,000	13,640	913,880,000
18/08/2010	67,500	-0.50 ▼	-0.74	67,500	67,500	67,500	29,770	2,009,475,000
17/08/2010	68,000	-0.50 ▼	-0.73	67,000	69,500	67,000	206,270	14,026,360,000
16/08/2010	68,500	0.50 ▲	0.74	68,500	70,000	68,000	30,470	2,087,195,000
13/08/2010	68,000	0.50 ▲	0.74	67,500	68,000	67,500	13,630	926,840,000
12/08/2010	67,500	-1.00 ▼	-1.46	68,000	68,000	65,500	34,730	2,344,275,000
11/08/2010	68,500	1.00 ▲	1.48	68,000	68,500	68,000	6,010	411,685,000
10/08/2010	67,500	-2.00 ▼	-2.88	67,000	67,500	66,500	36,320	2,451,600,000
09/08/2010	69,500	-0.50 ▼	-0.71	69,000	69,500	67,000	27,050	1,879,975,000
06/08/2010	70,000	0.00 ■■	0.00	69,000	70,000	68,000	10,430	730,100,000
05/08/2010	70,000	1.00 ▲	1.45	69,000	70,000	69,000	9,000	630,000,000
04/08/2010	69,000	0.50 ▲	0.73	67,000	69,000	67,000	2,400	165,600,000
03/08/2010	68,500	-0.50 ▼	-0.72	68,500	69,000	68,500	8,580	587,730,000
02/08/2010	69,000	-1.00 ▼	-1.43	70,000	70,000	69,000	6,340	437,460,000
30/07/2010	70,000	0.00 ■■	0.00	69,000	70,000	69,000	3,660	256,200,000
29/07/2010	70,000	-2.00 ▼	-2.78	72,500	72,500	70,000	6,040	422,800,000
28/07/2010	72,000	0.00 ■■	0.00	72,000	72,000	70,000	21,550	1,551,600,000
27/07/2010	72,000	2.00 ▲	2.86	72,500	72,500	70,000	25,040	1,802,880,000
26/07/2010	70,000	-2.00 ▼	-2.78	72,500	72,500	70,000	51,710	3,619,700,000
23/07/2010	72,000	-0.50 ▼	-0.69	73,000	73,000	72,000	78,910	5,681,520,000
22/07/2010	72,500	0.50 ▲	0.69	73,000	73,000	72,000	82,990	6,016,775,000
21/07/2010	72,000	-2.00 ▼	-2.70	74,000	74,000	72,000	57,140	4,114,080,000
20/07/2010	74,000	0.00 ■■	0.00	73,500	74,000	72,000	37,230	2,755,020,000
19/07/2010	74,000	0.00 ■■	0.00	73,000	74,000	72,500	68,110	5,040,140,000
16/07/2010	74,000	0.00 ■■	0.00	74,500	74,500	73,000	157,500	11,655,000,000
15/07/2010	74,000	0.00 ■■	0.00	74,000	75,000	73,000	147,440	10,910,560,000
14/07/2010	74,000	-1.50 ▼	-1.99	76,000	76,000	74,000	124,280	9,196,720,000
13/07/2010	75,500	1.50 ▲	2.03	74,000	75,500	74,000	27,520	2,077,760,000
12/07/2010	74,000	-1.00 ▼	-1.33	74,500	76,000	74,000	154,240	11,413,760,000
09/07/2010	75,000	0.00 ■■	0.00	76,000	76,000	75,000	17,680	1,326,000,000
08/07/2010	75,000	1.00 ▲	1.35	76,500	76,500	73,500	23,130	1,734,750,000
07/07/2010	74,000	-2.00 ▼	-2.63	74,500	76,000	74,000	36,410	2,694,340,000
06/07/2010	76,000	-1.00 ▼	-1.30	79,000	79,000	74,000	94,810	7,205,560,000
05/07/2010	77,000	-0.50 ▼	-0.65	76,500	77,500	76,500	33,050	2,544,850,000
02/07/2010	77,500	0.00 ■■	0.00	78,000	78,500	77,500	40,910	3,170,525,000
01/07/2010	77,500	-0.50 ▼	-0.64	77,000	78,500	77,000	34,630	2,683,825,000
30/06/2010	78,000	-1.00 ▼	-1.27	79,000	79,000	78,000	38,930	3,036,540,000
29/06/2010	79,000	-1.00 ▼	-1.25	79,000	79,000	79,000	45,280	3,577,120,000
28/06/2010	80,000	-1.00 ▼	-1.23	78,500	82,000	78,500	153,110	12,248,800,000
25/06/2010	81,000	1.00 ▲	1.25	80,500	82,500	80,500	159,480	12,917,880,000
24/06/2010	80,000	2.00 ▲	2.56	77,500	81,500	77,500	62,810	5,024,800,000
23/06/2010	78,000	1.00 ▲	1.30	76,000	79,000	76,000	71,530	5,579,340,000
22/06/2010	77,000	0.50 ▲	0.65	77,500	77,500	76,500	29,660	2,283,820,000
21/06/2010	76,500	-1.00 ▼	-1.29	76,000	77,000	76,000	12,420	950,130,000
18/06/2010	77,500	-0.50 ▼	-0.64	77,000	78,000	77,000	31,420	2,435,050,000
17/06/2010	78,000	-1.00 ▼	-1.27	77,000	78,500	77,000	27,210	2,122,380,000
16/06/2010	79,000	-2.00 ▼	-2.47	81,000	81,000	78,000	54,960	4,341,840,000
15/06/2010	81,000	0.00 ■■	0.00	80,000	82,500	80,000	53,070	4,298,670,000
14/06/2010	81,000	-1.00 ▼	-1.22	81,000	83,000	81,000	60,030	4,862,430,000
11/06/2010	82,000	0.00 ■■	0.00	82,000	83,500	82,000	89,980	7,378,360,000
10/06/2010	82,000	0.50 ▲	0.61	80,000	82,000	80,000	27,310	2,239,420,000
09/06/2010	81,500	0.50 ▲	0.62	80,000	81,500	80,000	69,620	5,674,030,000
08/06/2010	81,000	-2.00 ▼	-2.41	81,000	82,500	80,500	44,090	3,571,290,000
07/06/2010	83,000	1.50 ▲	1.84	81,500	83,500	79,000	119,120	9,886,960,000
04/06/2010	81,500	3.50 ▲	4.49	77,000	81,500	77,000	109,390	8,915,285,000
03/06/2010	78,000	3.00 ▲	4.00	77,500	78,000	76,500	102,000	7,956,000,000
02/06/2010	75,000	0.00 ■■	0.00	74,000	76,000	74,000	64,410	4,830,750,000
01/06/2010	75,000	-1.50 ▼	-1.96	75,000	75,500	75,000	44,500	3,337,500,000
31/05/2010	76,500	-2.50 ▼	-3.16	79,000	79,000	76,000	42,210	3,229,065,000
28/05/2010	79,000	0.50 ▲	0.64	82,000	82,000	78,500	70,950	5,605,050,000
27/05/2010	78,500	3.50 ▲	4.67	76,000	78,500	74,500	112,420	8,824,970,000
26/05/2010	75,000	0.00 ■■	0.00	77,500	77,500	74,000	30,820	2,311,500,000
25/05/2010	75,000	0.00 ■■	0.00	75,000	76,000	74,000	163,740	12,280,500,000
24/05/2010	75,000	1.00 ▲	1.35	70,500	75,000	70,500	113,860	8,539,500,000
21/05/2010	74,000	0.00 ■■	0.00	80,000	80,000	68,500	251,960	18,645,040,000
01/01/1970	10,900	0.00 ■■	0.00	10,900	0	0	0	0

(ĐVT: 1,000 VNĐ)