Lịch sử giao dịch TMT - 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 Ô Tô TMT
TMT Motors Corporation
Mã CK: TMT 11 ■■ 0 (0%) (cập nhật 03:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.tmt-vietnam.com.vn

TMT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/05/2024	11,000	0.00 ■■	0.00	11,000	11,000	11,000	260	2,860,000
26/04/2024	11,000	0.10 ▲	0.91	10,900	11,200	10,200	1,210	13,310,000
25/04/2024	10,900	-0.80 ▼	-7.34	11,700	11,500	10,900	6,090	66,381,000
24/04/2024	11,700	0.00 ■■	0.00	11,700	11,700	11,550	200	2,340,000
23/04/2024	11,700	0.05 ▲	0.43	11,650	12,000	11,700	20	234,000
22/04/2024	11,650	-0.15 ▼	-1.29	11,800	11,800	11,000	2,140	24,931,000
19/04/2024	11,800	-0.15 ▼	-1.27	11,950	11,800	11,150	1,290	15,222,000
17/04/2024	11,950	0.05 ▲	0.42	11,900	12,000	11,400	230	2,748,500
16/04/2024	11,900	-0.10 ▼	-0.84	12,000	12,000	11,600	860	10,234,000
15/04/2024	12,000	-0.40 ▼	-3.33	12,400	12,450	11,550	2,950	35,400,000
12/04/2024	12,400	0.10 ▲	0.81	12,300	12,400	12,200	130	1,612,000
11/04/2024	12,300	0.15 ▲	1.22	12,150	12,350	12,300	260	3,198,000
10/04/2024	12,150	0.05 ▲	0.41	12,100	12,400	12,150	710	8,626,500
09/04/2024	12,100	-0.20 ▼	-1.65	12,300	12,300	12,100	390	4,719,000
08/04/2024	12,300	-0.05 ▼	-0.41	12,350	12,300	12,300	140	1,722,000
05/04/2024	12,000	-0.10 ▼	-0.83	12,100	12,350	12,000	190	2,280,000
04/04/2024	12,100	0.05 ▲	0.41	12,050	12,100	11,800	1,450	17,545,000
03/04/2024	12,050	-0.25 ▼	-2.07	12,300	12,300	12,050	370	4,458,500
02/04/2024	12,300	-0.15 ▼	-1.22	12,450	12,300	11,900	650	7,995,000
01/04/2024	12,450	-0.15 ▼	-1.20	12,600	12,450	12,000	300	3,735,000
29/03/2024	12,600	0.20 ▲	1.59	12,400	12,600	12,200	760	9,576,000
28/03/2024	12,400	-0.20 ▼	-1.61	12,600	12,700	12,400	520	6,448,000
27/03/2024	12,600	-0.30 ▼	-2.38	12,900	12,900	12,600	370	4,662,000
26/03/2024	12,900	0.30 ▲	2.33	12,600	12,950	12,650	800	10,320,000
25/03/2024	12,600	-0.40 ▼	-3.17	13,000	13,000	12,600	710	8,946,000
22/03/2024	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	670	8,710,000
21/03/2024	13,100	-0.10 ▼	-0.76	13,200	13,300	13,050	640	8,384,000
20/03/2024	13,200	0.00 ■■	0.00	13,200	13,300	13,000	250	3,300,000
19/03/2024	13,200	0.05 ▲	0.38	13,150	13,600	12,700	1,320	17,424,000
18/03/2024	13,150	-0.95 ▼	-7.22	14,100	13,800	13,150	7,970	104,805,500
15/03/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	13,800	150	2,115,000
14/03/2024	14,200	0.10 ▲	0.70	14,100	14,200	13,700	950	13,490,000
13/03/2024	14,100	-0.20 ▼	-1.42	14,300	14,300	14,100	50	705,000
12/03/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,150	70	1,001,000
11/03/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
08/03/2024	14,300	-0.25 ▼	-1.75	14,550	14,300	13,700	690	9,867,000
07/03/2024	14,550	-0.45 ▼	-3.09	15,000	14,550	14,000	1,050	15,277,500
05/03/2024	14,300	0.00 ■■	0.00	14,300	14,300	14,000	200	2,860,000
04/03/2024	14,300	-0.15 ▼	-1.05	14,450	14,450	14,200	1,030	14,729,000
01/03/2024	14,450	-0.15 ▼	-1.04	14,600	14,600	14,300	1,220	17,629,000
29/02/2024	14,600	-0.15 ▼	-1.03	14,750	14,750	13,800	1,780	25,988,000
28/02/2024	14,750	-0.50 ▼	-3.39	15,250	15,150	14,200	2,740	40,415,000
27/02/2024	15,250	-0.05 ▼	-0.33	15,300	15,300	15,250	30	457,500
26/02/2024	15,300	0.50 ▲	3.27	14,800	15,350	14,500	860	13,158,000
23/02/2024	14,800	-0.60 ▼	-4.05	15,400	15,500	14,800	250	3,700,000
22/02/2024	15,400	0.05 ▲	0.32	15,350	15,400	15,350	200	3,080,000
21/02/2024	15,350	-0.05 ▼	-0.33	15,400	15,350	15,350	80	1,228,000
20/02/2024	15,400	0.00 ■■	0.00	15,400	15,400	14,850	160	2,464,000
19/02/2024	15,400	0.00 ■■	0.00	15,400	15,400	15,400	20	308,000
16/02/2024	15,400	0.20 ▲	1.30	15,200	15,400	15,200	20	308,000
15/02/2024	15,200	0.10 ▲	0.66	15,100	15,200	14,900	750	11,400,000
07/02/2024	15,100	0.10 ▲	0.66	15,000	15,550	15,000	1,310	19,781,000
06/02/2024	15,000	0.15 ▲	1.00	14,850	15,700	14,850	2,210	33,150,000
02/02/2024	14,850	0.05 ▲	0.34	14,800	14,850	14,800	330	4,900,500
01/02/2024	14,800	0.00 ■■	0.00	14,800	14,800	14,750	190	2,812,000
31/01/2024	14,800	-0.30 ▼	-2.03	15,100	14,900	14,300	680	10,064,000
30/01/2024	15,100	0.25 ▲	1.66	14,850	15,100	14,500	320	4,832,000
29/01/2024	14,850	0.10 ▲	0.67	14,750	14,900	14,850	20	297,000
19/01/2024	15,300	0.15 ▲	0.98	15,150	15,350	15,150	800	12,240,000
18/01/2024	15,150	0.05 ▲	0.33	15,100	15,150	15,150	40	606,000
17/01/2024	15,100	0.00 ■■	0.00	15,100	0	0	0	0
15/01/2024	15,100	-0.15 ▼	-0.99	15,250	15,250	14,600	170	2,567,000
12/01/2024	15,250	-0.10 ▼	-0.66	15,350	15,250	14,750	80	1,220,000
11/01/2024	15,350	0.15 ▲	0.98	15,200	15,350	15,300	80	1,228,000
10/01/2024	15,200	0.40 ▲	2.63	14,800	15,200	14,800	890	13,528,000
09/01/2024	14,800	-0.30 ▼	-2.03	15,100	14,900	14,800	340	5,032,000
08/01/2024	15,100	-0.30 ▼	-1.99	15,400	15,400	14,900	530	8,003,000
05/01/2024	15,400	-0.05 ▼	-0.32	15,450	15,400	15,100	280	4,312,000
04/01/2024	15,450	-0.25 ▼	-1.62	15,700	15,600	14,650	6,130	94,708,500
03/01/2024	15,700	0.00 ■■	0.00	15,700	15,700	15,100	160	2,512,000
02/01/2024	15,700	0.00 ■■	0.00	15,700	16,000	15,150	500	7,850,000
29/12/2023	15,700	0.50 ▲	3.18	15,200	15,900	15,300	1,580	24,806,000
28/12/2023	15,200	-0.10 ▼	-0.66	15,300	15,200	15,000	440	6,688,000
27/12/2023	15,300	-0.10 ▼	-0.65	15,400	15,300	15,200	300	4,590,000
26/12/2023	15,400	-0.30 ▼	-1.95	15,700	15,750	15,200	510	7,854,000
25/12/2023	15,700	0.30 ▲	1.91	15,400	15,700	15,400	620	9,734,000
22/12/2023	15,400	0.10 ▲	0.65	15,300	15,700	15,350	2,080	32,032,000
21/12/2023	15,300	-0.10 ▼	-0.65	15,400	15,350	14,750	100	1,530,000
20/12/2023	15,400	-0.10 ▼	-0.65	15,500	15,500	15,350	60	924,000
19/12/2023	15,500	0.15 ▲	0.97	15,350	15,500	15,500	60	930,000
18/12/2023	15,350	0.35 ▲	2.28	15,000	15,350	14,200	870	13,354,500
15/12/2023	15,000	-0.55 ▼	-3.67	15,550	15,000	15,000	100	1,500,000
14/12/2023	15,550	-0.30 ▼	-1.93	15,850	15,550	14,800	460	7,153,000
13/12/2023	15,800	-0.05 ▼	-0.32	15,850	0	0	200	3,160,000
12/12/2023	15,850	-0.15 ▼	-0.95	16,000	15,950	15,000	520	8,242,000
11/12/2023	16,000	-0.10 ▼	-0.63	16,100	16,000	15,300	130	2,080,000
08/12/2023	16,100	0.10 ▲	0.62	16,000	16,200	15,550	480	7,728,000
07/12/2023	16,000	0.40 ▲	2.50	15,600	16,200	15,500	100	1,600,000
06/12/2023	15,600	-0.10 ▼	-0.64	15,700	15,700	15,200	180	2,808,000
05/12/2023	15,700	-0.10 ▼	-0.64	15,800	15,700	15,150	460	7,222,000
04/12/2023	15,800	0.10 ▲	0.63	15,700	15,800	15,400	210	3,318,000
01/12/2023	15,700	-0.50 ▼	-3.18	16,200	15,950	15,650	60	942,000
30/11/2023	15,950	-0.25 ▼	-1.57	16,200	15,950	15,650	80	1,276,000
29/11/2023	16,200	-0.15 ▼	-0.93	16,350	16,200	15,550	140	2,268,000
28/11/2023	16,350	0.15 ▲	0.92	16,200	16,400	15,800	180	2,943,000
27/11/2023	16,200	0.00 ■■	0.00	16,200	16,200	15,800	100	1,620,000
24/11/2023	16,200	-0.05 ▼	-0.31	16,250	16,250	16,200	60	972,000
23/11/2023	16,250	-0.10 ▼	-0.62	16,350	16,250	15,650	50	812,500
21/11/2023	16,350	0.00 ■■	0.00	16,350	16,350	15,250	330	5,395,500
20/11/2023	16,350	-0.05 ▼	-0.31	16,400	16,350	16,350	20	327,000
17/11/2023	16,400	0.10 ▲	0.61	16,300	16,400	16,400	100	1,640,000
16/11/2023	16,300	0.00 ■■	0.00	16,300	16,300	16,000	80	1,304,000
15/11/2023	16,300	0.00 ■■	0.00	16,300	16,300	16,000	150	2,445,000
14/11/2023	16,300	0.00 ■■	0.00	16,300	16,300	16,000	730	11,899,000
10/11/2023	16,300	0.25 ▲	1.53	16,050	16,450	15,250	900	14,670,000
09/11/2023	16,050	0.05 ▲	0.31	16,000	16,100	14,950	410	6,580,500
08/11/2023	16,000	0.35 ▲	2.19	15,650	16,100	15,000	1,230	19,680,000
07/11/2023	15,650	0.00 ■■	0.00	15,650	15,650	15,650	30	469,500
06/11/2023	15,650	0.40 ▲	2.56	15,250	15,800	14,500	360	5,634,000
03/11/2023	15,250	-0.10 ▼	-0.66	15,350	15,700	14,800	640	9,760,000
02/11/2023	15,350	-0.05 ▼	-0.33	15,400	16,250	15,000	260	3,991,000
01/11/2023	15,400	-0.40 ▼	-2.60	15,800	15,500	14,700	2,390	36,806,000
31/10/2023	15,800	-1.15 ▼	-7.28	16,950	16,500	15,800	3,840	60,672,000
30/10/2023	16,950	-0.20 ▼	-1.18	17,150	17,000	16,950	110	1,864,500
27/10/2023	17,150	-0.75 ▼	-4.37	17,900	17,300	16,650	2,720	46,648,000
26/10/2023	17,900	-0.15 ▼	-0.84	18,050	17,900	16,850	1,540	27,566,000
25/10/2023	18,050	-0.10 ▼	-0.55	18,150	18,050	18,050	620	11,191,000
24/10/2023	18,150	0.15 ▲	0.83	18,000	18,300	17,200	660	11,979,000
23/10/2023	18,000	-0.20 ▼	-1.11	18,200	18,100	18,000	2,010	36,180,000
20/10/2023	18,200	0.20 ▲	1.10	18,000	18,200	17,150	60	1,092,000
19/10/2023	18,000	-0.30 ▼	-1.67	18,300	18,000	17,500	800	14,400,000
17/10/2023	18,300	-0.05 ▼	-0.27	18,350	18,300	18,300	850	15,555,000
16/10/2023	18,350	-0.35 ▼	-1.91	18,700	18,800	17,800	2,030	37,250,500
13/10/2023	18,700	-0.15 ▼	-0.80	18,850	18,700	18,700	20	374,000
12/10/2023	18,850	0.05 ▲	0.27	18,800	18,850	18,350	310	5,843,500
11/10/2023	18,800	-0.25 ▼	-1.33	19,050	19,100	18,200	3,520	66,176,000
10/10/2023	19,050	0.45 ▲	2.36	18,600	19,050	18,000	3,770	71,818,500
09/10/2023	18,600	0.25 ▲	1.34	18,350	18,600	18,300	940	17,484,000
06/10/2023	18,350	0.00 ■■	0.00	18,350	18,350	18,350	10	183,500
05/10/2023	18,350	0.55 ▲	3.00	17,800	19,000	17,600	300	5,505,000
04/10/2023	17,800	-0.15 ▼	-0.84	17,950	17,800	17,350	750	13,350,000
03/10/2023	17,950	-0.25 ▼	-1.39	18,200	18,150	17,700	260	4,667,000
02/10/2023	18,200	0.15 ▲	0.82	18,050	18,500	18,000	1,120	20,384,000
29/09/2023	18,050	0.05 ▲	0.28	18,000	18,500	17,600	380	6,859,000
28/09/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,500	20	360,000
27/09/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,250	700	12,600,000
26/09/2023	18,000	0.30 ▲	1.67	17,700	18,300	17,700	700	12,600,000
22/09/2023	17,500	0.30 ▲	1.71	17,200	17,850	17,200	5,510	96,425,000
21/09/2023	17,200	-0.50 ▼	-2.91	17,700	17,550	17,200	280	4,816,000
20/09/2023	17,700	0.20 ▲	1.13	17,500	17,850	17,400	970	17,169,000
19/09/2023	17,500	-0.60 ▼	-3.43	18,100	17,800	17,500	340	5,950,000
18/09/2023	18,100	0.00 ■■	0.00	18,100	18,100	18,100	10	181,000
15/09/2023	18,100	0.10 ▲	0.55	18,000	18,200	18,100	120	2,172,000
14/09/2023	18,000	-0.10 ▼	-0.56	18,100	18,200	17,600	590	10,620,000
13/09/2023	18,100	-0.25 ▼	-1.38	18,350	18,350	18,100	590	10,679,000
12/09/2023	18,350	0.05 ▲	0.27	18,300	18,750	18,200	360	6,606,000
11/09/2023	18,300	-0.80 ▼	-4.37	19,100	19,100	18,300	560	10,248,000
08/09/2023	19,100	0.90 ▲	4.71	18,200	19,100	18,000	2,590	49,469,000
07/09/2023	18,200	-0.05 ▼	-0.27	18,250	18,300	18,000	2,050	37,310,000
06/09/2023	18,250	-0.05 ▼	-0.27	18,300	18,250	18,000	240	4,380,000
05/09/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	290	5,307,000
31/08/2023	18,300	0.55 ▲	3.01	17,750	18,300	17,400	1,580	28,914,000
30/08/2023	17,750	-0.05 ▼	-0.28	17,800	17,750	17,750	70	1,242,500
29/08/2023	17,800	-0.05 ▼	-0.28	17,850	17,900	17,400	310	5,518,000
28/08/2023	17,850	0.10 ▲	0.56	17,750	18,200	17,000	640	11,424,000
25/08/2023	17,750	-0.05 ▼	-0.28	17,800	17,900	17,500	750	13,312,500
24/08/2023	17,800	0.00 ■■	0.00	17,800	18,300	17,550	690	12,282,000
23/08/2023	17,800	-0.50 ▼	-2.81	18,300	18,000	17,200	730	12,994,000
22/08/2023	18,300	0.00 ■■	0.00	18,300	19,100	18,300	270	4,941,000
21/08/2023	18,300	-0.75 ▼	-4.10	19,050	18,500	17,750	2,910	53,253,000
18/08/2023	19,050	0.05 ▲	0.26	19,000	19,500	18,000	2,610	49,720,500
17/08/2023	19,000	-0.80 ▼	-4.21	19,800	19,600	19,000	1,040	19,760,000
16/08/2023	19,800	0.05 ▲	0.25	19,750	20,000	19,600	790	15,642,000
15/08/2023	19,750	-0.10 ▼	-0.51	19,850	19,850	19,200	1,190	23,502,500
14/08/2023	19,850	0.10 ▲	0.50	19,750	20,000	19,700	250	4,962,500
11/08/2023	19,750	-0.50 ▼	-2.53	20,250	19,900	19,300	1,220	24,095,000
10/08/2023	20,250	0.25 ▲	1.23	20,000	20,300	20,250	70	1,417,500
09/08/2023	20,000	-0.35 ▼	-1.75	20,350	20,000	19,700	360	7,200,000
08/08/2023	20,350	0.05 ▲	0.25	20,300	20,400	19,650	1,630	33,170,500
07/08/2023	20,300	-0.05 ▼	-0.25	20,350	20,400	20,300	250	5,075,000
04/08/2023	20,350	-0.20 ▼	-0.98	20,550	20,600	19,700	1,700	34,595,000
03/08/2023	20,550	-0.05 ▼	-0.24	20,600	20,800	20,050	1,730	35,551,500
02/08/2023	20,600	0.10 ▲	0.49	20,500	20,600	20,200	1,960	40,376,000
01/08/2023	20,500	-0.20 ▼	-0.98	20,700	20,500	20,300	490	10,045,000
31/07/2023	20,700	-0.10 ▼	-0.48	20,800	20,800	20,300	550	11,385,000
28/07/2023	20,800	0.00 ■■	0.00	20,800	20,800	19,850	1,100	22,880,000
27/07/2023	20,800	0.00 ■■	0.00	20,800	21,400	20,350	1,440	29,952,000
26/07/2023	20,800	0.25 ▲	1.20	20,550	20,800	20,250	1,230	25,584,000
25/07/2023	20,550	-0.05 ▼	-0.24	20,600	20,600	20,250	980	20,139,000
24/07/2023	20,600	0.45 ▲	2.18	20,150	20,900	20,150	1,700	35,020,000
21/07/2023	20,150	0.20 ▲	0.99	19,950	20,150	19,750	1,240	24,986,000
20/07/2023	19,950	-0.05 ▼	-0.25	20,000	20,150	19,600	450	8,977,500
19/07/2023	20,000	0.00 ■■	0.00	20,000	20,000	19,600	480	9,600,000
18/07/2023	20,000	0.15 ▲	0.75	19,850	20,000	19,800	1,140	22,800,000
17/07/2023	19,850	-0.50 ▼	-2.52	20,350	20,350	19,750	3,170	62,924,500
14/07/2023	20,350	-0.10 ▼	-0.49	20,450	20,450	20,000	770	15,669,500
13/07/2023	20,450	-0.30 ▼	-1.47	20,750	20,600	19,750	2,850	58,282,500
12/07/2023	20,750	-0.15 ▼	-0.72	20,900	20,900	20,150	2,590	53,742,500
11/07/2023	20,900	-0.20 ▼	-0.96	21,100	21,100	20,600	1,080	22,572,000
10/07/2023	21,100	0.25 ▲	1.18	20,850	21,500	20,300	3,050	64,355,000
07/07/2023	20,850	0.35 ▲	1.68	20,500	21,000	19,500	5,350	111,547,500
06/07/2023	20,500	-1.50 ▼	-7.32	22,000	22,050	20,500	9,460	193,930,000
05/07/2023	22,000	-0.40 ▼	-1.82	22,400	22,800	21,800	1,160	25,520,000
04/07/2023	22,400	-0.25 ▼	-1.12	22,650	22,400	21,100	17,230	385,952,000
03/07/2023	22,650	-1.70 ▼	-7.51	24,350	23,700	22,650	11,190	253,453,500
30/06/2023	24,350	-1.00 ▼	-4.11	25,350	25,000	24,300	980	23,863,000
29/06/2023	25,350	0.05 ▲	0.20	25,300	26,000	24,050	5,600	141,960,000
28/06/2023	25,300	-0.05 ▼	-0.20	25,350	26,400	25,300	2,310	58,443,000
27/06/2023	25,350	0.55 ▲	2.17	24,800	25,350	24,500	2,320	58,812,000
26/06/2023	24,800	0.00 ■■	0.00	24,800	24,950	24,200	3,370	83,576,000
23/06/2023	24,800	-0.40 ▼	-1.61	25,200	25,300	24,800	1,290	31,992,000
22/06/2023	25,200	0.40 ▲	1.59	24,800	25,750	24,800	2,210	55,692,000
21/06/2023	24,800	0.35 ▲	1.41	24,450	25,000	24,400	2,590	64,232,000
20/06/2023	24,450	1.25 ▲	5.11	23,200	24,700	23,150	4,860	118,827,000
19/06/2023	23,200	0.70 ▲	3.02	22,500	23,400	22,600	1,720	39,904,000
16/06/2023	22,500	-0.40 ▼	-1.78	22,900	23,500	22,500	2,900	65,250,000
15/06/2023	22,900	0.30 ▲	1.31	22,600	22,900	22,450	1,300	29,770,000
14/06/2023	22,600	-0.80 ▼	-3.54	23,400	23,300	22,350	6,230	140,798,000
13/06/2023	23,400	-0.20 ▼	-0.85	23,600	23,800	23,200	3,890	91,026,000
12/06/2023	23,600	1.50 ▲	6.36	22,100	23,600	21,900	9,320	219,952,000
09/06/2023	22,100	-0.10 ▼	-0.45	22,200	22,100	21,350	1,830	40,443,000
08/06/2023	22,200	0.00 ■■	0.00	22,200	22,250	22,000	2,090	46,398,000
07/06/2023	22,200	-0.20 ▼	-0.90	22,400	22,400	21,800	2,730	60,606,000
06/06/2023	22,400	0.30 ▲	1.34	22,100	22,400	21,800	1,170	26,208,000
05/06/2023	22,100	0.10 ▲	0.45	22,000	22,200	21,900	4,680	103,428,000
02/06/2023	22,000	0.15 ▲	0.68	21,850	22,350	21,750	3,320	73,040,000
01/06/2023	21,850	-0.50 ▼	-2.29	22,350	21,900	21,000	7,210	157,538,500
31/05/2023	22,350	-0.25 ▼	-1.12	22,600	22,900	21,450	6,230	139,240,500
30/05/2023	22,600	-0.10 ▼	-0.44	22,700	22,800	21,850	5,360	121,136,000
29/05/2023	22,700	1.10 ▲	4.85	21,600	23,100	22,150	26,990	612,673,000
26/05/2023	21,600	1.40 ▲	6.48	20,200	21,600	21,600	4,270	92,232,000
25/05/2023	20,200	1.30 ▲	6.44	18,900	20,200	19,100	5,540	111,908,000
24/05/2023	18,900	-0.10 ▼	-0.53	19,000	19,100	18,350	1,330	25,137,000
23/05/2023	19,000	-0.10 ▼	-0.53	19,100	19,300	18,650	2,080	39,520,000
22/05/2023	19,100	0.20 ▲	1.05	18,900	19,100	18,000	2,990	57,109,000
19/05/2023	18,900	-0.10 ▼	-0.53	19,000	19,000	18,700	430	8,127,000
18/05/2023	19,000	-0.15 ▼	-0.79	19,150	19,000	18,700	210	3,990,000
17/05/2023	19,150	-0.05 ▼	-0.26	19,200	19,350	18,900	2,030	38,874,500
16/05/2023	19,200	0.00 ■■	0.00	19,200	19,400	18,800	2,480	47,616,000
15/05/2023	19,200	0.80 ▲	4.17	18,400	19,450	18,200	3,030	58,176,000
12/05/2023	18,400	0.40 ▲	2.17	18,000	18,400	17,900	2,240	41,216,000
11/05/2023	18,000	-0.45 ▼	-2.50	18,450	18,400	17,900	1,210	21,780,000
10/05/2023	18,450	-0.05 ▼	-0.27	18,500	18,450	17,600	2,360	43,542,000
09/05/2023	18,500	-0.10 ▼	-0.54	18,600	18,800	18,050	3,020	55,870,000
08/05/2023	18,600	-0.05 ▼	-0.27	18,650	18,600	18,300	720	13,392,000
05/05/2023	18,650	0.00 ■■	0.00	18,650	18,800	18,200	790	14,733,500
04/05/2023	18,650	-0.15 ▼	-0.80	18,800	18,750	18,100	700	13,055,000
28/04/2023	18,800	0.20 ▲	1.06	18,600	19,200	18,400	1,670	31,396,000
27/04/2023	18,600	0.05 ▲	0.27	18,550	18,900	18,400	400	7,440,000
26/04/2023	18,550	-0.10 ▼	-0.54	18,650	18,650	18,300	490	9,089,500
25/04/2023	18,650	0.00 ■■	0.00	18,650	18,700	18,200	360	6,714,000
24/04/2023	18,650	-0.15 ▼	-0.80	18,800	18,650	18,000	1,110	20,701,500
21/04/2023	18,800	-0.10 ▼	-0.53	18,900	18,900	18,300	1,040	19,552,000
20/04/2023	18,900	-0.10 ▼	-0.53	19,000	19,000	18,550	560	10,584,000
19/04/2023	19,000	0.40 ▲	2.11	18,600	19,300	18,400	2,610	49,590,000
18/04/2023	18,600	0.00 ■■	0.00	18,600	18,750	18,400	2,160	40,176,000
17/04/2023	18,600	-0.05 ▼	-0.27	18,650	18,650	18,300	460	8,556,000
14/04/2023	18,650	-0.05 ▼	-0.27	18,700	18,800	18,050	1,870	34,875,500
13/04/2023	18,700	-0.10 ▼	-0.53	18,800	18,800	18,250	890	16,643,000
12/04/2023	18,800	-0.35 ▼	-1.86	19,150	19,000	18,350	3,850	72,380,000
11/04/2023	19,150	0.05 ▲	0.26	19,100	19,150	18,450	2,440	46,726,000
10/04/2023	19,100	0.40 ▲	2.09	18,700	19,600	18,750	7,930	151,463,000
07/04/2023	18,700	0.10 ▲	0.53	18,600	19,050	18,350	890	16,643,000
06/04/2023	18,600	-0.40 ▼	-2.15	19,000	19,500	17,950	7,700	143,220,000
05/04/2023	19,000	0.30 ▲	1.58	18,700	19,650	18,700	3,270	62,130,000
04/04/2023	18,700	0.30 ▲	1.60	18,400	18,700	18,050	820	15,334,000
03/04/2023	18,400	-0.05 ▼	-0.27	18,450	18,500	17,950	2,600	47,840,000
31/03/2023	18,450	-0.05 ▼	-0.27	18,500	18,500	17,900	1,550	28,597,500
30/03/2023	18,500	0.00 ■■	0.00	18,500	18,850	18,050	890	16,465,000
29/03/2023	18,500	-0.40 ▼	-2.16	18,900	18,900	18,500	1,200	22,200,000
28/03/2023	18,900	0.40 ▲	2.12	18,500	19,200	18,600	1,940	36,666,000
27/03/2023	18,500	7.70 ▲	41.62	10,800	19,100	18,500	760	14,060,000
24/03/2023	18,900	7.10 ▲	37.57	11,800	19,000	18,100	2,610	49,329,000
22/03/2023	18,800	-0.50 ▼	-2.66	19,300	20,500	18,800	3,970	74,636,000
21/03/2023	19,300	1.25 ▲	6.48	18,050	19,300	19,200	3,700	71,410,000
20/03/2023	18,050	1.15 ▲	6.37	16,900	18,050	16,900	2,130	38,446,500
17/03/2023	16,900	-0.10 ▼	-0.59	17,000	17,000	16,300	1,580	26,702,000
16/03/2023	17,000	-1.10 ▼	-6.47	18,100	17,550	16,850	8,750	148,750,000
15/03/2023	18,100	0.20 ▲	1.10	17,900	18,150	17,800	2,670	48,327,000
14/03/2023	17,900	-1.30 ▼	-7.26	19,200	18,900	17,900	5,300	94,870,000
13/03/2023	19,200	-0.95 ▼	-4.95	20,150	20,200	18,750	4,510	86,592,000
10/03/2023	20,150	0.75 ▲	3.72	19,400	20,150	18,800	3,910	78,786,500
09/03/2023	19,400	-0.85 ▼	-4.38	20,250	21,000	19,400	4,170	80,898,000
08/03/2023	20,250	-0.75 ▼	-3.70	21,000	21,300	20,200	3,950	79,987,500
07/03/2023	21,000	0.85 ▲	4.05	20,150	21,300	20,200	4,960	104,160,000
06/03/2023	20,150	1.30 ▲	6.45	18,850	20,150	18,650	11,190	225,478,500
03/03/2023	18,850	-0.90 ▼	-4.77	19,750	19,900	18,850	3,980	75,023,000
02/03/2023	19,750	0.70 ▲	3.54	19,050	19,950	18,500	7,620	150,495,000
01/03/2023	19,050	1.20 ▲	6.30	17,850	19,050	18,350	12,110	230,695,500
28/02/2023	17,850	1.15 ▲	6.44	16,700	17,850	17,800	9,650	172,252,500
27/02/2023	16,700	1.05 ▲	6.29	15,650	16,700	15,650	5,930	99,031,000
24/02/2023	15,650	-0.80 ▼	-5.11	16,450	16,800	15,500	4,850	75,902,500
23/02/2023	16,450	0.60 ▲	3.65	15,850	16,900	15,900	27,930	459,448,500
22/02/2023	15,850	1.00 ▲	6.31	14,850	15,850	15,500	20,580	326,193,000
21/02/2023	14,850	0.95 ▲	6.40	13,900	14,850	14,850	7,320	108,702,000
20/02/2023	13,900	0.90 ▲	6.47	13,000	13,900	13,900	940	13,066,000
17/02/2023	13,000	0.25 ▲	1.92	12,750	13,000	12,800	2,280	29,640,000
16/02/2023	12,750	0.80 ▲	6.27	11,950	12,750	12,000	2,730	34,807,500
15/02/2023	11,950	0.35 ▲	2.93	11,600	12,350	11,700	350	4,182,500
14/02/2023	11,600	0.25 ▲	2.16	11,350	12,000	10,950	1,560	18,096,000
13/02/2023	11,350	-0.65 ▼	-5.73	12,000	12,000	11,350	1,960	22,246,000
10/02/2023	12,000	-0.20 ▼	-1.67	12,200	12,000	11,800	800	9,600,000
09/02/2023	12,200	-0.20 ▼	-1.64	12,400	12,250	11,900	600	7,320,000
08/02/2023	12,400	-0.10 ▼	-0.81	12,500	12,500	11,700	1,290	15,996,000
07/02/2023	12,500	0.20 ▲	1.60	12,300	13,100	12,300	2,090	26,125,000
06/02/2023	12,300	-0.30 ▼	-2.44	12,600	13,250	12,300	1,370	16,851,000
03/02/2023	12,600	0.60 ▲	4.76	12,000	12,800	11,900	2,040	25,704,000
02/02/2023	12,000	-0.30 ▼	-2.50	12,300	12,250	12,000	1,940	23,280,000
01/02/2023	12,300	-0.55 ▼	-4.47	12,850	13,200	12,100	2,530	31,119,000
31/01/2023	12,850	0.55 ▲	4.28	12,300	13,150	12,600	9,110	117,063,500
30/01/2023	12,300	0.80 ▲	6.50	11,500	12,300	12,100	6,180	76,014,000
27/01/2023	11,500	0.75 ▲	6.52	10,750	11,500	10,850	1,650	18,975,000
19/01/2023	10,750	0.70 ▲	6.51	10,050	10,750	10,050	2,820	30,315,000
18/01/2023	10,050	0.62 ▲	6.17	9,430	10,050	9,500	2,460	24,723,000
17/01/2023	9,430	0.05 ▲	0.53	9,380	9,500	9,400	350	3,300,500
16/01/2023	9,380	0.18 ▲	1.92	9,200	9,400	9,200	1,800	16,884,000
13/01/2023	9,200	-0.10 ▼	-1.09	9,300	9,290	9,200	240	2,208,000
12/01/2023	9,300	0.01 ▲	0.11	9,290	9,300	9,300	50	465,000
11/01/2023	9,290	0.16 ▲	1.72	9,130	9,290	9,010	280	2,601,200
10/01/2023	9,130	-0.42 ▼	-4.60	9,550	9,200	9,130	130	1,186,900
09/01/2023	9,550	0.00 ■■	0.00	9,550	0	0	0	0
06/01/2023	9,550	0.16 ▲	1.68	9,390	9,580	9,300	160	1,528,000
04/01/2023	9,390	-0.01 ▼	-0.11	9,400	9,400	9,100	240	2,253,600
03/01/2023	9,400	0.02 ▲	0.21	9,380	9,400	9,140	700	6,580,000
30/12/2022	9,380	-0.12 ▼	-1.28	9,500	9,380	9,100	50	469,000
29/12/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,500	20	190,000
28/12/2022	9,500	-0.03 ▼	-0.32	9,530	9,500	9,500	10	95,000
27/12/2022	9,530	0.40 ▲	4.20	9,130	9,570	9,530	20	190,600
26/12/2022	9,130	-0.26 ▼	-2.85	9,390	9,940	9,130	440	4,017,200
23/12/2022	9,390	0.19 ▲	2.02	9,200	9,390	9,120	290	2,723,100
22/12/2022	9,200	-0.02 ▼	-0.22	9,220	9,250	9,200	610	5,612,000
21/12/2022	9,220	-0.46 ▼	-4.99	9,680	9,860	9,210	250	2,305,000
20/12/2022	9,680	-0.12 ▼	-1.24	9,800	9,680	9,300	240	2,323,200
19/12/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,500	940	9,212,000
15/12/2022	9,600	0.00 ■■	0.00	9,600	9,840	9,600	240	2,304,000
14/12/2022	9,600	-0.08 ▼	-0.83	9,680	9,800	9,600	430	4,128,000
13/12/2022	9,680	0.15 ▲	1.55	9,530	9,770	9,300	1,130	10,938,400
12/12/2022	9,530	-0.45 ▼	-4.72	9,980	9,600	9,470	630	6,003,900
11/12/2022	9,980	-0.02 ▼	-0.20	10,000	9,980	9,500	360	3,592,800
09/12/2022	9,980	-0.02 ▼	-0.20	10,000	9,980	9,500	360	3,592,800
08/12/2022	10,000	0.60 ▲	6.00	9,400	10,000	9,300	1,220	12,200,000
07/12/2022	9,400	-0.70 ▼	-7.45	10,100	9,700	9,400	890	8,366,000
06/12/2022	10,100	-0.20 ▼	-1.98	10,300	10,550	9,600	2,680	27,068,000
05/12/2022	10,300	0.65 ▲	6.31	9,650	10,300	10,100	2,470	25,441,000
02/12/2022	9,650	0.63 ▲	6.53	9,020	9,650	9,020	2,710	26,151,500
01/12/2022	9,020	0.43 ▲	4.77	8,590	9,190	8,600	3,520	31,750,400
30/11/2022	8,590	0.09 ▲	1.05	8,500	8,590	8,400	630	5,411,700
29/11/2022	8,500	0.10 ▲	1.18	8,400	8,670	8,200	2,100	17,850,000
28/11/2022	8,400	0.40 ▲	4.76	8,000	8,560	8,150	640	5,376,000
27/11/2022	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,030	8,240,000
25/11/2022	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,030	8,240,000
24/11/2022	8,000	0.00 ■■	0.00	8,000	8,190	8,000	130	1,040,000
23/11/2022	8,000	-0.10 ▼	-1.25	8,100	8,200	7,710	600	4,800,000
22/11/2022	8,100	-0.30 ▼	-3.70	8,400	8,670	8,100	440	3,564,000
21/11/2022	8,400	-0.19 ▼	-2.26	8,590	8,580	8,100	540	4,536,000
18/11/2022	8,590	0.19 ▲	2.21	8,400	8,680	8,590	30	257,700
17/11/2022	8,400	0.14 ▲	1.67	8,260	8,700	8,400	1,230	10,332,000
16/11/2022	8,260	0.54 ▲	6.54	7,720	8,260	7,180	4,290	35,435,400
15/11/2022	7,720	-0.58 ▼	-7.51	8,300	8,000	7,720	1,410	10,885,200
14/11/2022	8,300	-0.30 ▼	-3.61	8,600	8,300	8,000	660	5,478,000
13/11/2022	8,600	0.32 ▲	3.72	8,280	8,850	8,150	3,640	31,304,000
11/11/2022	8,600	0.32 ▲	3.72	8,280	8,850	8,150	3,640	31,304,000
10/11/2022	8,280	-0.62 ▼	-7.49	8,900	8,890	8,280	1,090	9,025,200
09/11/2022	8,900	-0.59 ▼	-6.63	9,490	8,980	8,300	710	6,319,000
08/11/2022	8,830	-0.66 ▼	-7.47	9,490	8,960	8,830	3,070	27,108,100
07/11/2022	9,490	-0.71 ▼	-7.48	10,200	10,000	9,490	1,960	18,600,400
06/11/2022	10,200	-0.20 ▼	-1.96	10,400	10,700	9,800	1,180	12,036,000
04/11/2022	10,200	-0.20 ▼	-1.96	10,400	10,700	9,800	1,180	12,036,000
03/11/2022	10,400	0.05 ▲	0.48	10,350	10,400	10,100	40	416,000
02/11/2022	10,350	0.15 ▲	1.45	10,200	10,350	10,200	20	207,000
01/11/2022	10,200	-0.70 ▼	-6.86	10,900	10,800	10,150	11,380	116,076,000
31/10/2022	10,900	-0.80 ▼	-7.34	11,700	11,250	10,900	4,620	50,358,000
28/10/2022	11,700	0.20 ▲	1.71	11,500	11,900	11,400	1,790	20,943,000
27/10/2022	11,500	0.70 ▲	6.09	10,800	11,500	10,800	850	9,775,000
26/10/2022	10,800	-1.00 ▼	-9.26	11,800	11,000	10,250	1,800	19,440,000
25/10/2022	11,000	-0.80 ▼	-7.27	11,800	11,550	11,000	7,720	84,920,000
24/10/2022	11,800	-0.85 ▼	-7.20	12,650	12,600	11,800	3,550	41,890,000
21/10/2022	12,650	-0.95 ▼	-7.51	13,600	13,050	12,650	3,500	44,275,000
20/10/2022	13,600	0.05 ▲	0.37	13,550	13,600	13,550	50	680,000
19/10/2022	13,550	-0.30 ▼	-2.21	13,850	14,000	13,550	150	2,032,500
18/10/2022	13,850	0.15 ▲	1.08	13,700	13,850	13,500	1,670	23,129,500
17/10/2022	13,700	0.00 ■■	0.00	13,700	13,700	13,300	100	1,370,000
14/10/2022	13,700	0.25 ▲	1.82	13,450	13,700	13,450	1,240	16,988,000
13/10/2022	13,450	-0.25 ▼	-1.86	13,700	13,700	13,000	170	2,286,500
12/10/2022	13,700	0.40 ▲	2.92	13,300	13,850	13,300	680	9,316,000
11/10/2022	13,300	-1.00 ▼	-7.52	14,300	13,550	13,300	550	7,315,000
07/10/2022	13,800	-0.35 ▼	-2.54	14,150	13,850	13,200	3,980	54,924,000
06/10/2022	14,150	-0.15 ▼	-1.06	14,300	14,600	13,750	950	13,442,500
05/10/2022	14,300	0.80 ▲	5.59	13,500	14,400	13,500	2,250	32,175,000
04/10/2022	13,500	-0.40 ▼	-2.96	13,900	13,900	13,500	1,520	20,520,000
03/10/2022	13,900	-1.00 ▼	-7.19	14,900	14,200	13,900	5,790	80,481,000
30/09/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,000	1,440	21,456,000
29/09/2022	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	1,110	16,539,000
28/09/2022	15,000	-0.80 ▼	-5.33	15,800	15,400	14,850	2,830	42,450,000
27/09/2022	15,800	-0.80 ▼	-5.06	16,600	16,600	15,450	3,160	49,928,000
26/09/2022	16,600	-1.20 ▼	-7.23	17,800	17,200	16,600	3,550	58,930,000
23/09/2022	17,800	0.00 ■■	0.00	17,800	17,850	17,300	270	4,806,000
22/09/2022	17,800	-0.10 ▼	-0.56	17,900	17,850	17,300	1,370	24,386,000
21/09/2022	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	2,660	47,614,000
20/09/2022	18,000	-0.05 ▼	-0.28	18,050	18,100	17,800	1,290	23,220,000
19/09/2022	18,050	-0.90 ▼	-4.99	18,950	18,400	18,050	1,770	31,948,500
16/09/2022	18,950	-0.45 ▼	-2.37	19,400	19,000	18,300	2,200	41,690,000
15/09/2022	19,400	0.40 ▲	2.06	19,000	19,600	18,800	310	6,014,000
14/09/2022	19,000	0.00 ■■	0.00	19,000	19,000	18,500	740	14,060,000
13/09/2022	19,000	-0.15 ▼	-0.79	19,150	19,000	18,900	70	1,330,000
12/09/2022	19,150	0.45 ▲	2.35	18,700	19,800	18,600	860	16,469,000
11/09/2022	18,900	0.20 ▲	1.06	18,700	18,900	18,600	630	11,907,000
09/09/2022	18,900	0.20 ▲	1.06	18,700	18,900	18,600	630	11,907,000
08/09/2022	18,700	0.00 ■■	0.00	18,700	18,900	18,700	140	2,618,000
07/09/2022	18,700	-0.90 ▼	-4.81	19,600	19,600	18,700	1,210	22,627,000
06/09/2022	19,600	0.00 ■■	0.00	19,600	19,900	19,400	540	10,584,000
05/09/2022	19,600	0.65 ▲	3.32	18,950	20,250	18,900	2,000	39,200,000
31/08/2022	18,950	0.25 ▲	1.32	18,700	18,950	18,650	830	15,728,500
30/08/2022	18,700	-0.05 ▼	-0.27	18,750	18,750	18,600	530	9,911,000
29/08/2022	18,750	-0.15 ▼	-0.80	18,900	18,900	18,500	1,800	33,750,000
28/08/2022	18,900	-0.05 ▼	-0.26	18,950	19,000	18,550	1,230	23,247,000
26/08/2022	18,900	-0.05 ▼	-0.26	18,950	19,000	18,550	1,230	23,247,000
25/08/2022	18,950	-0.35 ▼	-1.85	19,300	19,150	18,800	2,910	55,144,500
24/08/2022	19,300	0.10 ▲	0.52	19,200	19,400	19,100	640	12,352,000
23/08/2022	19,200	0.40 ▲	2.08	18,800	19,500	18,200	1,830	35,136,000
22/08/2022	18,800	-0.50 ▼	-2.66	19,300	19,500	18,800	1,980	37,224,000
21/08/2022	19,300	0.30 ▲	1.55	19,000	19,500	18,800	570	11,001,000
19/08/2022	19,300	0.30 ▲	1.55	19,000	19,500	18,800	570	11,001,000
18/08/2022	19,000	-0.75 ▼	-3.95	19,750	19,650	19,000	3,800	72,200,000
17/08/2022	19,750	-0.25 ▼	-1.27	20,000	20,000	19,700	750	14,812,500
16/08/2022	20,000	-0.10 ▼	-0.50	20,100	20,500	19,650	1,520	30,400,000
15/08/2022	20,100	0.60 ▲	2.99	19,500	20,500	19,500	1,970	39,597,000
12/08/2022	19,500	0.40 ▲	2.05	19,100	19,500	19,000	1,650	32,175,000
11/08/2022	19,100	-0.90 ▼	-4.71	20,000	20,000	19,050	4,030	76,973,000
10/08/2022	20,000	-0.55 ▼	-2.75	20,550	20,500	20,000	5,080	101,600,000
09/08/2022	20,550	-0.25 ▼	-1.22	20,800	20,800	20,500	2,830	58,156,500
08/08/2022	20,800	0.00 ■■	0.00	20,800	21,500	20,600	2,840	59,072,000
07/08/2022	20,800	0.20 ▲	0.96	20,600	20,950	20,500	1,070	22,256,000
05/08/2022	20,800	0.20 ▲	0.96	20,600	20,950	20,500	1,070	22,256,000
04/08/2022	20,600	-0.20 ▼	-0.97	20,800	21,000	20,500	800	16,480,000
03/08/2022	20,800	0.00 ■■	0.00	20,800	21,000	20,200	2,620	54,496,000
02/08/2022	20,800	0.05 ▲	0.24	20,750	21,300	20,500	5,070	105,456,000
01/08/2022	20,750	-1.25 ▼	-6.02	22,000	21,750	20,500	9,110	189,032,500
31/07/2022	22,000	-0.50 ▼	-2.27	22,500	22,450	21,000	2,080	45,760,000
29/07/2022	22,000	-0.50 ▼	-2.27	22,500	22,450	21,000	2,080	45,760,000
28/07/2022	22,500	1.00 ▲	4.44	21,500	22,500	21,500	3,960	89,100,000
27/07/2022	21,500	-1.00 ▼	-4.65	22,500	22,450	21,500	2,120	45,580,000
26/07/2022	22,500	1.10 ▲	4.89	21,400	22,850	21,500	5,990	134,775,000
25/07/2022	21,400	0.35 ▲	1.64	21,050	21,900	21,000	6,230	133,322,000
24/07/2022	21,050	1.00 ▲	4.75	20,050	21,200	20,300	3,250	68,412,500
22/07/2022	21,050	1.00 ▲	4.75	20,050	21,200	20,300	3,250	68,412,500
21/07/2022	20,050	-0.40 ▼	-2.00	20,450	20,450	19,950	1,230	24,661,500
20/07/2022	20,450	0.55 ▲	2.69	19,900	21,000	19,900	1,320	26,994,000
19/07/2022	19,900	1.30 ▲	6.53	18,600	19,900	18,500	7,380	146,862,000
18/07/2022	18,600	-0.60 ▼	-3.23	19,200	18,700	18,400	1,900	35,340,000
17/07/2022	18,600	-0.60 ▼	-3.23	19,200	19,400	18,500	2,980	55,428,000
15/07/2022	18,600	-0.60 ▼	-3.23	19,200	19,400	18,500	2,980	55,428,000
14/07/2022	19,200	0.70 ▲	3.65	18,500	19,300	17,800	3,600	69,120,000
13/07/2022	18,500	0.35 ▲	1.89	18,150	19,350	18,400	4,820	89,170,000
12/07/2022	18,150	1.15 ▲	6.34	17,000	18,150	16,100	6,470	117,430,500
11/07/2022	17,000	-0.80 ▼	-4.71	17,800	17,800	16,700	7,770	132,090,000
10/07/2022	17,800	-0.90 ▼	-5.06	18,700	19,500	17,800	7,780	138,484,000
08/07/2022	17,800	-0.90 ▼	-5.06	18,700	19,500	17,800	7,780	138,484,000
07/07/2022	18,700	-1.40 ▼	-7.49	20,100	20,500	18,700	16,190	302,753,000
06/07/2022	20,100	-1.35 ▼	-6.72	21,450	22,250	20,000	4,320	86,832,000
05/07/2022	21,450	-0.45 ▼	-2.10	21,900	22,300	21,200	3,990	85,585,500
04/07/2022	21,900	-0.10 ▼	-0.46	22,000	22,500	21,500	2,120	46,428,000
03/07/2022	22,000	-0.75 ▼	-3.41	22,750	22,700	21,700	2,720	59,840,000
01/07/2022	22,000	-0.75 ▼	-3.41	22,750	22,700	21,700	2,720	59,840,000
30/06/2022	22,750	0.05 ▲	0.22	22,700	23,150	22,700	1,430	32,532,500
29/06/2022	22,700	0.00 ■■	0.00	22,700	23,100	22,400	2,610	59,247,000
28/06/2022	22,700	0.25 ▲	1.10	22,450	23,000	22,400	3,520	79,904,000
27/06/2022	22,450	0.05 ▲	0.22	22,400	23,900	22,450	3,230	72,513,500
24/06/2022	22,400	0.50 ▲	2.23	21,900	23,200	21,700	3,700	82,880,000
23/06/2022	21,900	0.10 ▲	0.46	21,800	21,900	21,500	4,140	90,666,000
22/06/2022	21,800	-0.10 ▼	-0.46	21,900	22,400	21,800	3,150	68,670,000
21/06/2022	21,900	-0.90 ▼	-4.11	22,800	23,000	21,600	4,940	108,186,000
20/06/2022	22,800	0.00 ■■	0.00	22,800	24,150	21,700	5,740	130,872,000
19/06/2022	22,800	0.35 ▲	1.54	22,450	22,850	21,000	5,860	133,608,000
17/06/2022	22,800	0.35 ▲	1.54	22,450	22,850	21,000	5,860	133,608,000
16/06/2022	22,450	1.45 ▲	6.46	21,000	22,450	20,500	5,220	117,189,000
15/06/2022	21,000	-0.40 ▼	-1.90	21,400	21,850	20,200	4,420	92,820,000
14/06/2022	21,400	-1.50 ▼	-7.01	22,900	22,850	21,400	12,570	268,998,000
13/06/2022	22,900	-1.70 ▼	-7.42	24,600	24,400	22,900	8,010	183,429,000
11/06/2022	24,600	-0.40 ▼	-1.63	25,000	25,850	24,600	3,560	87,576,000
10/06/2022	24,600	-0.40 ▼	-1.63	25,000	25,850	24,600	3,560	87,576,000
09/06/2022	25,000	-0.15 ▼	-0.60	25,150	25,150	24,150	2,900	72,500,000
08/06/2022	25,150	0.00 ■■	0.00	25,150	26,600	25,000	6,440	161,966,000
07/06/2022	25,150	-0.45 ▼	-1.79	25,600	25,900	24,500	14,060	353,609,000
06/06/2022	25,600	-0.15 ▼	-0.59	25,750	27,450	25,600	13,080	334,848,000
04/06/2022	25,750	1.25 ▲	4.85	24,500	25,950	24,000	6,280	161,710,000
03/06/2022	25,750	1.25 ▲	4.85	24,500	25,950	24,000	6,280	161,710,000
02/06/2022	24,500	0.00 ■■	0.00	24,500	25,000	23,750	1,690	41,405,000
01/06/2022	24,500	0.10 ▲	0.41	24,400	25,000	24,000	9,480	232,260,000
31/05/2022	24,400	1.55 ▲	6.35	22,850	24,400	23,000	13,460	328,424,000
30/05/2022	22,850	1.45 ▲	6.35	21,400	22,850	21,400	11,700	267,345,000
27/05/2022	21,400	-0.10 ▼	-0.47	21,500	21,500	21,400	2,250	48,150,000
26/05/2022	21,500	-0.05 ▼	-0.23	21,550	22,400	21,000	2,700	58,050,000
25/05/2022	21,550	1.40 ▲	6.50	20,150	21,550	20,500	5,880	126,714,000
24/05/2022	20,150	0.20 ▲	0.99	19,950	20,900	19,950	3,120	62,868,000
23/05/2022	19,950	0.00 ■■	0.00	19,950	20,900	19,600	1,590	31,720,500
22/05/2022	19,950	-0.40 ▼	-2.01	20,350	20,350	19,950	3,110	62,044,500
20/05/2022	19,950	-0.40 ▼	-2.01	20,350	20,350	19,950	3,110	62,044,500
19/05/2022	20,350	-0.20 ▼	-0.98	20,550	20,400	19,550	2,210	44,973,500
18/05/2022	20,550	0.00 ■■	0.00	20,550	21,350	20,550	2,960	60,828,000
17/05/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,500	8,490	174,469,500
16/05/2022	19,250	-0.15 ▼	-0.78	19,400	20,750	19,250	4,470	86,047,500
13/05/2022	19,400	-1.45 ▼	-7.47	20,850	21,400	19,400	6,440	124,936,000
12/05/2022	20,850	-1.55 ▼	-7.43	22,400	22,100	20,850	7,250	151,162,500
11/05/2022	22,400	0.40 ▲	1.79	22,000	22,400	21,600	2,500	56,000,000
10/05/2022	22,000	-0.90 ▼	-4.09	22,900	22,900	22,000	2,000	44,000,000
09/05/2022	22,900	0.50 ▲	2.18	22,400	23,950	21,250	11,700	267,930,000
29/04/2022	19,500	0.70 ▲	3.59	18,800	19,900	18,800	3,050	59,475,000
28/04/2022	18,800	0.10 ▲	0.53	18,700	19,400	18,150	2,340	43,992,000
27/04/2022	18,700	0.00 ■■	0.00	18,700	19,400	18,000	4,520	84,524,000
26/04/2022	18,700	-1.25 ▼	-6.68	19,950	19,000	18,600	14,360	268,532,000
25/04/2022	19,950	-1.45 ▼	-7.27	21,400	21,000	19,950	5,130	102,343,500
23/04/2022	21,400	-0.10 ▼	-0.47	21,500	22,000	21,000	5,080	108,712,000
22/04/2022	21,400	-0.10 ▼	-0.47	21,500	21,900	21,000	5,080	108,712,000
21/04/2022	21,500	-3.10 ▼	-14.42	24,600	22,350	21,050	8,350	179,525,000
20/04/2022	24,600	-1.30 ▼	-5.28	25,900	26,250	24,600	11,840	291,264,000
19/04/2022	25,900	0.30 ▲	1.16	25,600	26,900	25,800	9,360	242,424,000
18/04/2022	25,600	0.20 ▲	0.78	25,400	26,600	24,600	12,820	328,192,000
16/04/2022	25,400	0.95 ▲	3.74	24,450	25,500	24,750	14,360	364,744,000
15/04/2022	25,400	0.95 ▲	3.74	24,450	25,500	24,750	14,360	364,744,000
14/04/2022	24,450	0.45 ▲	1.84	24,000	24,800	23,600	6,820	166,749,000
13/04/2022	24,000	0.70 ▲	2.92	23,300	24,000	22,500	7,160	171,840,000
12/04/2022	23,300	0.15 ▲	0.64	23,150	24,000	22,000	7,120	165,896,000
08/04/2022	23,150	0.60 ▲	2.59	22,550	23,800	22,900	7,870	182,190,500
07/04/2022	22,550	1.45 ▲	6.43	21,100	22,550	22,500	7,470	168,448,500
06/04/2022	21,100	-0.30 ▼	-1.42	21,400	21,200	20,700	3,600	75,960,000
05/04/2022	21,400	-0.30 ▼	-1.40	21,700	21,700	21,300	2,140	45,796,000
04/04/2022	21,700	-0.60 ▼	-2.76	22,300	22,300	20,750	4,980	108,066,000
01/04/2022	22,300	-0.20 ▼	-0.90	22,500	22,500	21,250	2,300	51,290,000
31/03/2022	22,500	0.00 ■■	0.00	22,500	23,000	22,200	3,790	85,275,000
30/03/2022	22,500	1.25 ▲	5.56	21,250	22,500	21,000	5,410	121,725,000
29/03/2022	21,250	-0.45 ▼	-2.12	21,700	22,500	21,250	6,080	129,200,000
28/03/2022	21,700	-0.70 ▼	-3.23	22,400	22,200	21,000	3,990	86,583,000
25/03/2022	22,400	-0.10 ▼	-0.45	22,500	22,550	22,000	3,410	76,384,000
24/03/2022	22,500	1.45 ▲	6.44	21,050	22,500	21,800	14,080	316,800,000
23/03/2022	21,050	1.35 ▲	6.41	19,700	21,050	20,000	10,920	229,866,000
22/03/2022	19,700	0.30 ▲	1.52	19,400	19,800	19,150	3,290	64,813,000
21/03/2022	19,400	-0.50 ▼	-2.58	19,900	20,200	19,000	3,410	66,154,000
18/03/2022	19,900	-0.20 ▼	-1.01	20,100	20,100	19,600	2,620	52,138,000
17/03/2022	20,100	0.20 ▲	1.00	19,900	20,200	19,300	4,170	83,817,000
16/03/2022	19,900	-0.25 ▼	-1.26	20,150	19,900	18,850	4,950	98,505,000
15/03/2022	20,150	0.05 ▲	0.25	20,100	21,400	20,100	3,600	72,540,000
14/03/2022	20,100	1.30 ▲	6.47	18,800	20,100	19,350	23,590	474,159,000
11/03/2022	18,800	1.20 ▲	6.38	17,600	18,800	18,100	9,950	187,060,000
10/03/2022	17,600	0.15 ▲	0.85	17,450	17,600	17,200	1,160	20,416,000
09/03/2022	17,450	-0.10 ▼	-0.57	17,550	17,500	16,450	2,170	37,866,500
08/03/2022	17,550	-0.10 ▼	-0.57	17,650	17,700	17,200	190	3,334,500
07/03/2022	17,650	-0.05 ▼	-0.28	17,700	17,800	17,000	4,480	79,072,000
06/03/2022	17,700	0.00 ■■	0.00	17,700	17,800	17,300	650	11,505,000
04/03/2022	17,700	0.00 ■■	0.00	17,700	17,800	17,300	650	11,505,000
03/03/2022	17,700	0.25 ▲	1.41	17,450	17,700	17,150	1,300	23,010,000
02/03/2022	17,450	-0.35 ▼	-2.01	17,800	17,950	16,800	1,160	20,242,000
01/03/2022	17,800	-0.05 ▼	-0.28	17,850	17,850	17,250	1,820	32,396,000
28/02/2022	17,850	-0.15 ▼	-0.84	18,000	18,100	17,850	630	11,245,500
25/02/2022	18,000	-0.30 ▼	-1.67	18,300	18,300	18,000	640	11,520,000
24/02/2022	18,300	-0.20 ▼	-1.09	18,500	18,300	17,250	3,030	55,449,000
23/02/2022	18,500	0.00 ■■	0.00	18,500	18,700	18,050	2,170	40,145,000
22/02/2022	18,500	0.10 ▲	0.54	18,400	18,550	18,100	420	7,770,000
21/02/2022	18,400	0.10 ▲	0.54	18,300	18,600	18,350	930	17,112,000
20/02/2022	18,300	-0.15 ▼	-0.82	18,450	18,700	18,100	1,580	28,914,000
18/02/2022	18,300	-0.15 ▼	-0.82	18,450	18,700	18,100	1,580	28,914,000
17/02/2022	18,450	-0.05 ▼	-0.27	18,500	18,950	18,450	720	13,284,000
16/02/2022	18,500	-0.05 ▼	-0.27	18,550	18,900	18,500	2,800	51,800,000
15/02/2022	18,550	-0.45 ▼	-2.43	19,000	18,700	18,500	1,700	31,535,000
14/02/2022	19,000	0.80 ▲	4.21	18,200	19,000	18,300	1,710	32,490,000
13/02/2022	18,200	-0.30 ▼	-1.65	18,500	18,850	17,250	610	11,102,000
11/02/2022	18,200	-0.30 ▼	-1.65	18,500	18,850	17,250	610	11,102,000
10/02/2022	18,500	0.25 ▲	1.35	18,250	18,500	18,250	2,040	37,740,000
09/02/2022	18,250	-0.15 ▼	-0.82	18,400	18,400	18,000	120	2,190,000
08/02/2022	18,400	0.40 ▲	2.17	18,000	18,400	17,600	660	12,144,000
07/02/2022	18,000	1.10 ▲	6.11	16,900	18,000	17,150	2,120	38,160,000
30/01/2022	16,900	-0.85 ▼	-5.03	17,750	17,750	16,900	500	8,450,000
28/01/2022	16,900	-0.85 ▼	-5.03	17,750	17,750	16,900	500	8,450,000
27/01/2022	17,750	0.20 ▲	1.13	17,550	17,900	16,800	1,980	35,145,000
26/01/2022	17,550	-0.35 ▼	-1.99	17,900	17,800	17,400	510	8,950,500
25/01/2022	17,900	0.20 ▲	1.12	17,700	17,900	17,700	680	12,172,000
24/01/2022	17,700	-0.05 ▼	-0.28	17,750	17,900	17,000	620	10,974,000
21/01/2022	17,750	0.95 ▲	5.35	16,800	17,900	16,050	3,120	55,380,000
20/01/2022	17,200	0.30 ▲	1.74	16,900	17,500	16,600	980	16,856,000
19/01/2022	16,850	0.15 ▲	0.89	16,700	17,000	16,700	1,180	19,883,000
18/01/2022	16,300	-0.70 ▼	-4.29	17,000	16,800	16,200	630	10,269,000
17/01/2022	16,600	-0.50 ▼	-3.01	17,100	17,100	16,600	390	6,474,000
14/01/2022	17,100	-0.35 ▼	-2.05	17,450	17,300	16,300	2,750	47,025,000
13/01/2022	17,450	-0.55 ▼	-3.15	18,000	18,000	16,800	3,400	59,330,000
12/01/2022	18,000	-0.80 ▼	-4.44	18,800	18,600	17,650	1,130	20,340,000
11/01/2022	18,800	-0.35 ▼	-1.86	19,150	19,150	18,100	640	12,032,000
10/01/2022	19,150	1.15 ▲	6.01	18,000	19,250	17,900	9,000	172,350,000
09/01/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,900	4,490	80,820,000
07/01/2022	18,000	-0.50 ▼	-2.78	18,500	18,200	17,900	4,490	80,820,000
06/01/2022	18,500	0.00 ■■	0.00	18,500	18,750	17,900	2,370	43,845,000
05/01/2022	18,500	-0.45 ▼	-2.43	18,950	18,950	18,200	3,490	64,565,000
04/01/2022	18,950	-0.35 ▼	-1.85	19,300	19,000	18,500	1,500	28,425,000
03/01/2022	17,950	0.25 ▲	1.39	17,700	18,000	17,350	2,460	44,157,000
31/12/2021	19,300	-0.20 ▼	-1.04	19,500	19,450	18,150	1,090	21,037,000
30/12/2021	19,500	0.55 ▲	2.82	18,950	19,900	18,500	5,120	99,840,000
29/12/2021	18,950	-0.85 ▼	-4.49	19,800	21,000	18,600	6,800	128,860,000
23/12/2021	17,500	0.10 ▲	0.57	17,400	17,500	17,050	4,840	84,700,000
22/12/2021	17,500	0.10 ▲	0.57	17,400	17,500	17,050	4,840	84,700,000
21/12/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	1,650	28,710,000
20/12/2021	17,500	0.10 ▲	0.57	17,400	17,800	17,400	2,770	48,475,000
17/12/2021	17,400	-0.10 ▼	-0.57	17,500	17,700	17,050	2,330	40,542,000
16/12/2021	17,500	0.10 ▲	0.57	17,400	17,500	17,250	3,120	54,600,000
15/12/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,250	1,330	23,142,000
14/12/2021	17,500	0.10 ▲	0.57	17,400	17,600	17,250	5,170	90,475,000
13/12/2021	17,400	-0.10 ▼	-0.57	17,500	17,500	17,250	2,750	47,850,000
12/12/2021	17,500	-0.05 ▼	-0.29	17,550	17,550	17,150	1,700	29,750,000
10/12/2021	17,500	-0.05 ▼	-0.29	17,550	17,550	17,150	1,700	29,750,000
09/12/2021	17,550	0.15 ▲	0.85	17,400	17,700	17,300	1,180	20,709,000
08/12/2021	17,400	-0.25 ▼	-1.44	17,400	17,400	17,000	1,790	31,146,000
07/12/2021	17,400	0.40 ▲	2.30	17,000	17,400	16,500	1,500	26,100,000
06/12/2021	17,000	-0.95 ▼	-5.59	17,950	17,750	16,700	1,710	29,070,000
04/12/2021	17,950	0.25 ▲	1.39	17,700	18,000	17,350	2,460	44,157,000
03/12/2021	17,950	0.25 ▲	1.39	17,700	18,000	17,350	2,460	44,157,000
02/12/2021	17,700	-0.05 ▼	-0.28	17,750	18,550	17,700	2,250	39,825,000
01/12/2021	17,750	-0.25 ▼	-1.41	18,000	18,000	17,400	1,070	18,992,500
30/11/2021	18,000	-0.40 ▼	-2.22	18,000	18,100	17,600	2,080	37,440,000
29/11/2021	18,000	-0.05 ▼	-0.28	18,050	18,100	17,300	2,520	45,360,000
26/11/2021	18,050	0.40 ▲	2.22	17,650	18,250	17,000	6,810	122,920,500
25/11/2021	17,650	-0.15 ▼	-0.85	17,800	18,300	17,200	3,080	54,362,000
24/11/2021	17,800	-0.20 ▼	-1.12	17,800	18,350	17,300	3,130	55,714,000
23/11/2021	17,800	0.90 ▲	5.06	16,900	18,000	16,050	3,190	56,782,000
22/11/2021	16,900	-1.25 ▼	-7.40	18,150	18,300	16,900	10,960	185,224,000
19/11/2021	18,150	-1.35 ▼	-7.44	19,500	19,600	18,150	19,340	351,021,000
18/11/2021	19,500	-0.10 ▼	-0.51	19,600	19,950	19,100	4,600	89,700,000
17/11/2021	19,600	0.10 ▲	0.51	19,500	19,700	19,550	2,710	53,116,000
16/11/2021	19,500	-0.05 ▼	-0.26	19,550	19,800	19,000	7,770	151,515,000
15/11/2021	19,550	-0.60 ▼	-3.07	20,150	20,700	19,550	8,920	174,386,000
13/11/2021	18,750	-1.95 ▼	-10.40	20,700	21,800	19,500	10	187,500
12/11/2021	20,150	-0.55 ▼	-2.73	20,700	21,800	19,500	14,000	282,100,000
11/11/2021	20,700	1.05 ▲	5.07	19,650	21,000	19,500	12,980	268,686,000
10/11/2021	19,650	1.20 ▲	6.11	18,450	19,700	18,500	14,800	290,820,000
09/11/2021	18,450	0.80 ▲	4.34	17,650	18,850	17,650	26,650	491,692,500
08/11/2021	17,650	1.15 ▲	6.52	16,500	17,650	16,600	14,420	254,513,000
05/11/2021	16,500	0.20 ▲	1.21	16,300	16,500	16,000	5,940	98,010,000
04/11/2021	16,000	-1.00 ▼	-6.25	17,000	17,250	15,850	22,000	352,000,000
03/11/2021	16,000	-1.00 ▼	-6.25	17,000	17,250	15,850	22,000	352,000,000
02/11/2021	17,000	0.75 ▲	4.41	16,250	17,350	16,800	15,870	269,790,000
01/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	16,000	13,490	219,212,500
31/10/2021	15,200	0.95 ▲	6.25	14,250	15,200	14,600	18,340	278,768,000
29/10/2021	15,200	0.95 ▲	6.25	14,250	15,200	14,600	18,340	278,768,000
28/10/2021	14,250	0.05 ▲	0.35	14,200	14,600	14,000	2,660	37,905,000
27/10/2021	14,200	0.70 ▲	4.93	13,500	14,350	13,400	5,180	73,556,000
26/10/2021	13,500	-0.20 ▼	-1.48	13,500	13,750	13,300	4,980	67,230,000
25/10/2021	13,500	-0.50 ▼	-3.70	14,000	14,000	13,300	5,430	73,305,000
23/10/2021	14,000	0.15 ▲	1.07	13,850	14,050	13,300	6,290	88,060,000
22/10/2021	14,000	0.15 ▲	1.07	13,850	14,050	13,300	6,290	88,060,000
21/10/2021	13,850	-0.15 ▼	-1.08	14,000	14,000	13,350	3,410	47,228,500
20/10/2021	14,000	-0.10 ▼	-0.71	14,100	14,750	13,200	6,840	95,760,000
19/10/2021	14,100	0.80 ▲	5.67	13,300	14,200	13,600	13,590	191,619,000
18/10/2021	13,300	0.85 ▲	6.39	12,450	13,300	12,500	7,240	96,292,000
15/10/2021	12,450	0.65 ▲	5.22	11,800	12,450	12,000	5,370	66,856,500
14/10/2021	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	900	10,620,000
13/10/2021	11,900	-0.05 ▼	-0.42	11,950	12,300	11,700	1,920	22,848,000
12/10/2021	11,950	0.05 ▲	0.42	11,900	12,500	11,700	1,160	13,862,000
11/10/2021	11,900	-0.40 ▼	-3.36	11,900	11,900	11,450	3,190	37,961,000
08/10/2021	11,900	-0.10 ▼	-0.84	12,000	12,200	11,500	540	6,426,000
07/10/2021	12,000	0.05 ▲	0.42	11,950	12,500	12,000	1,390	16,680,000
06/10/2021	11,950	0.15 ▲	1.26	11,800	12,000	11,550	1,100	13,145,000
05/10/2021	11,800	0.30 ▲	2.54	11,500	11,900	11,700	2,880	33,984,000
04/10/2021	11,500	0.50 ▲	4.35	11,000	11,750	11,200	2,610	30,015,000
01/10/2021	11,000	-0.40 ▼	-3.64	11,400	11,700	11,000	4,470	49,170,000
30/09/2021	11,400	0.30 ▲	2.63	11,100	11,450	11,000	3,870	44,118,000
29/09/2021	11,100	-0.25 ▼	-2.25	11,350	11,450	11,000	2,230	24,753,000
28/09/2021	11,350	-0.25 ▼	-2.20	11,600	11,500	11,000	2,540	28,829,000
27/09/2021	11,600	-0.25 ▼	-2.16	11,850	11,650	11,600	1,600	18,560,000
26/09/2021	11,850	0.20 ▲	1.69	11,650	12,000	11,600	910	10,783,500
24/09/2021	11,850	0.20 ▲	1.69	11,650	12,000	11,600	910	10,783,500
23/09/2021	11,650	-0.85 ▼	-7.30	12,500	12,650	11,650	15,180	176,847,000
22/09/2021	12,500	0.35 ▲	2.80	12,150	12,600	11,900	5,900	73,750,000
21/09/2021	12,150	-0.20 ▼	-1.65	12,350	12,250	11,600	8,250	100,237,500
20/09/2021	12,350	-0.65 ▼	-5.26	13,000	13,000	12,300	2,460	30,381,000
17/09/2021	13,000	0.80 ▲	6.15	12,200	13,050	11,600	5,100	66,300,000
16/09/2021	12,200	-0.55 ▼	-4.51	12,200	12,900	11,600	3,980	48,556,000
15/09/2021	12,200	0.60 ▲	4.92	11,600	12,300	11,600	2,600	31,720,000
14/09/2021	11,600	0.20 ▲	1.72	11,400	11,700	11,300	3,910	45,356,000
13/09/2021	11,400	-0.30 ▼	-2.63	11,700	11,500	11,200	4,660	53,124,000
11/09/2021	11,700	-0.10 ▼	-0.85	11,800	11,700	11,400	2,880	33,696,000
10/09/2021	11,700	-0.10 ▼	-0.85	11,800	11,700	11,400	2,880	33,696,000
09/09/2021	11,800	0.60 ▲	5.08	11,200	11,800	11,000	2,920	34,456,000
08/09/2021	11,200	-0.80 ▼	-7.14	12,000	11,750	11,200	12,980	145,376,000
07/09/2021	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	11,820	141,840,000
06/09/2021	12,900	0.30 ▲	2.33	12,600	13,300	12,000	6,680	86,172,000
05/09/2021	9,410	0.06 ▲	0.64	9,350	9,500	9,300	1,650	15,526,500
03/09/2021	9,500	0.15 ▲	1.58	9,350	9,500	9,300	2,150	20,425,000
01/09/2021	12,600	0.80 ▲	6.35	11,800	12,600	12,100	24,130	304,038,000
31/08/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,300	32,650	385,270,000
30/08/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,250	21,470	237,243,500
27/08/2021	10,350	0.05 ▲	0.48	10,300	10,350	9,850	4,780	49,473,000
26/08/2021	10,300	-0.10 ▼	-0.97	10,400	10,500	10,000	4,220	43,466,000
25/08/2021	10,400	0.25 ▲	2.40	10,150	10,400	9,800	5,160	53,664,000
24/08/2021	10,150	0.05 ▲	0.49	10,150	10,800	9,710	10,050	102,007,500
23/08/2021	10,150	0.66 ▲	6.50	9,490	10,150	9,350	12,880	130,732,000
20/08/2021	9,490	-0.11 ▼	-1.16	9,600	9,500	9,000	3,640	34,543,600
19/08/2021	9,600	-0.19 ▼	-1.98	9,600	9,690	9,410	2,320	22,272,000
18/08/2021	9,600	0.10 ▲	1.04	9,500	9,600	9,500	3,230	31,008,000
17/08/2021	9,500	0.05 ▲	0.53	9,450	9,790	9,300	1,260	11,970,000
16/08/2021	9,450	-0.24 ▼	-2.54	9,690	9,690	9,440	4,340	41,013,000
13/08/2021	9,690	-0.11 ▼	-1.14	9,800	9,690	9,350	2,040	19,767,600
12/08/2021	9,800	0.03 ▲	0.31	9,770	9,850	9,770	1,870	18,326,000
11/08/2021	9,770	0.32 ▲	3.28	9,450	9,800	9,450	15,090	147,429,300
10/08/2021	9,450	-0.05 ▼	-0.53	9,450	9,690	9,250	2,980	28,161,000
09/08/2021	9,450	0.03 ▲	0.32	9,420	9,850	9,300	890	8,410,500
08/08/2021	9,420	0.01 ▲	0.11	9,410	9,600	9,410	2,420	22,796,400
06/08/2021	9,420	0.01 ▲	0.11	9,410	9,600	9,410	2,420	22,796,400
05/08/2021	9,410	-0.09 ▼	-0.96	9,500	9,590	9,250	1,650	15,526,500
04/08/2021	9,500	-0.10 ▼	-1.05	9,500	9,600	9,300	2,230	21,185,000
03/08/2021	9,500	0.15 ▲	1.58	9,350	9,500	9,300	2,150	20,425,000
02/08/2021	9,350	-0.15 ▼	-1.60	9,350	9,350	9,200	2,280	21,318,000
01/08/2021	9,350	0.05 ▲	0.53	9,300	9,450	8,950	2,630	24,590,500
30/07/2021	9,350	0.05 ▲	0.53	9,300	9,450	8,950	2,630	24,590,500
29/07/2021	9,300	0.30 ▲	3.23	9,000	9,300	9,000	480	4,464,000
28/07/2021	9,000	-0.10 ▼	-1.11	9,100	9,050	8,900	580	5,220,000
27/07/2021	9,100	-0.31 ▼	-3.41	9,410	10,000	9,100	1,210	11,011,000
26/07/2021	9,410	0.61 ▲	6.48	8,800	9,410	8,780	6,530	61,447,300
24/07/2021	8,800	0.15 ▲	1.70	8,650	8,800	8,790	60	528,000
23/07/2021	8,800	0.15 ▲	1.70	8,650	8,800	8,790	60	528,000
21/07/2021	8,590	0.50 ▲	5.82	8,090	8,650	8,010	1,790	15,376,100
20/07/2021	8,090	-0.01 ▼	-0.12	8,100	8,090	7,610	1,100	8,899,000
19/07/2021	8,100	0.00 ■■	0.00	8,100	8,100	8,100	30	243,000
17/07/2021	8,100	-0.50 ▼	-6.17	8,100	8,100	7,600	400	3,240,000
16/07/2021	8,100	-0.50 ▼	-6.17	8,100	8,100	7,600	400	3,240,000
15/07/2021	8,100	-0.30 ▼	-3.70	8,400	8,200	8,100	390	3,159,000
14/07/2021	8,400	-0.05 ▼	-0.60	8,450	8,400	7,900	610	5,124,000
13/07/2021	8,450	0.44 ▲	5.21	8,010	8,450	7,600	620	5,239,000
12/07/2021	8,010	-0.49 ▼	-6.12	8,500	8,500	8,000	420	3,364,200
09/07/2021	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
08/07/2021	8,500	-0.30 ▼	-3.53	8,800	8,700	8,500	900	7,650,000
07/07/2021	8,800	0.10 ▲	1.14	8,700	8,990	8,700	370	3,256,000
06/07/2021	8,800	0.10 ▲	1.14	8,700	8,990	8,700	370	3,256,000
05/07/2021	8,700	-0.29 ▼	-3.33	8,990	9,000	8,700	880	7,656,000
02/07/2021	8,990	0.00 ■■	0.00	8,990	8,990	8,990	800	7,192,000
01/07/2021	8,990	0.18 ▲	2.00	8,810	8,990	8,810	110	988,900
30/06/2021	8,810	0.00 ■■	0.00	8,810	8,810	8,810	230	2,026,300
29/06/2021	8,810	-0.19 ▼	-2.16	9,000	9,050	8,560	1,280	11,276,800
28/06/2021	9,000	0.02 ▲	0.22	8,980	9,300	8,900	3,030	27,270,000
25/06/2021	8,980	0.08 ▲	0.89	8,900	8,980	8,800	510	4,579,800
24/06/2021	8,900	0.20 ▲	2.25	8,700	8,900	8,800	1,170	10,413,000
23/06/2021	8,700	0.20 ▲	2.30	8,500	8,800	8,500	790	6,873,000
22/06/2021	8,500	-0.14 ▼	-1.65	8,640	8,880	8,400	560	4,760,000
21/06/2021	8,640	-0.32 ▼	-3.70	8,880	8,900	8,530	730	6,307,200
19/06/2021	8,880	-0.08 ▼	-0.90	8,960	8,880	8,880	40	355,200
18/06/2021	8,880	-0.08 ▼	-0.90	8,960	8,880	8,880	40	355,200
17/06/2021	8,960	-0.03 ▼	-0.33	8,990	8,970	8,500	80	716,800
16/06/2021	8,990	0.31 ▲	3.45	8,680	9,000	8,980	730	6,562,700
15/06/2021	8,800	0.35 ▲	3.98	8,800	9,150	8,800	920	8,096,000
14/06/2021	8,800	-0.40 ▼	-4.55	9,200	8,800	8,800	280	2,464,000
11/06/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,500	890	8,188,000
10/06/2021	9,000	0.20 ▲	2.22	8,800	9,000	9,000	110	990,000
09/06/2021	8,800	-0.05 ▼	-0.57	8,850	8,850	8,400	2,290	20,152,000
08/06/2021	8,850	-0.55 ▼	-6.21	9,400	9,700	8,850	740	6,549,000
07/06/2021	9,400	0.40 ▲	4.26	9,000	9,600	9,400	1,280	12,032,000
06/06/2021	9,000	0.50 ▲	5.56	8,500	9,000	8,420	3,720	33,480,000
04/06/2021	9,000	0.50 ▲	5.56	8,500	9,000	8,420	3,720	33,480,000
03/06/2021	8,500	-0.09 ▼	-1.06	8,500	8,600	8,410	3,340	28,390,000
02/06/2021	8,500	-0.30 ▼	-3.53	8,800	8,800	8,500	1,140	9,690,000
01/06/2021	8,800	0.20 ▲	2.27	8,600	8,900	8,800	1,050	9,240,000
31/05/2021	8,600	0.00 ■■	0.00	8,600	8,900	8,500	780	6,708,000
28/05/2021	8,600	0.10 ▲	1.16	8,600	8,700	8,600	1,240	10,664,000
27/05/2021	8,600	-0.30 ▼	-3.49	8,900	8,900	8,600	700	6,020,000
26/05/2021	8,900	0.30 ▲	3.37	8,600	8,900	8,010	1,110	9,879,000
25/05/2021	8,600	-0.30 ▼	-3.49	8,900	8,700	8,600	300	2,580,000
24/05/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,800	680	6,052,000
23/05/2021	8,900	-0.20 ▼	-2.25	9,100	9,090	8,800	870	7,743,000
21/05/2021	8,900	-0.20 ▼	-2.25	9,100	9,090	8,800	870	7,743,000
20/05/2021	9,100	-0.05 ▼	-0.55	9,150	9,150	8,550	510	4,641,000
19/05/2021	9,150	-0.04 ▼	-0.44	9,190	9,190	8,550	410	3,751,500
18/05/2021	9,190	-0.01 ▼	-0.11	9,200	9,190	8,560	8,120	74,622,800
17/05/2021	9,200	-0.07 ▼	-0.76	9,270	9,270	9,000	270	2,484,000
14/05/2021	9,270	0.45 ▲	4.85	8,820	9,300	8,850	870	8,064,900
13/05/2021	8,820	-0.63 ▼	-7.14	9,450	9,450	8,810	10,140	89,434,800
12/05/2021	9,450	0.47 ▲	4.97	8,980	9,450	9,450	10	94,500
11/05/2021	8,980	0.58 ▲	6.46	8,400	8,980	8,900	1,280	11,494,400
10/05/2021	8,400	-0.60 ▼	-7.14	9,000	9,050	8,400	1,010	8,484,000
07/05/2021	9,000	-0.01 ▼	-0.11	9,010	9,050	8,950	1,070	9,630,000
06/05/2021	9,010	-0.39 ▼	-4.33	9,400	9,500	9,010	3,070	27,660,700
05/05/2021	9,400	0.30 ▲	3.19	9,100	9,400	9,100	1,650	15,510,000
04/05/2021	9,100	0.19 ▲	2.09	8,910	9,400	8,940	1,580	14,378,000
03/05/2021	9,410	0.61 ▲	6.48	8,800	9,410	8,190	240	2,258,400
30/04/2021	8,910	-0.49 ▼	-5.50	9,400	9,200	8,800	1,410	12,563,100
29/04/2021	8,910	-0.49 ▼	-5.50	9,400	9,200	8,800	1,410	12,563,100
28/04/2021	9,400	-0.14 ▼	-1.49	9,540	9,540	8,880	5,130	48,222,000
27/04/2021	9,540	-0.71 ▼	-7.44	10,250	9,700	9,540	4,120	39,304,800
26/04/2021	10,250	-0.75 ▼	-7.32	11,000	10,300	10,250	11,460	117,465,000
23/04/2021	11,000	-0.80 ▼	-7.27	11,800	11,800	11,000	1,210	13,310,000
22/04/2021	11,800	0.65 ▲	5.51	11,150	11,900	11,200	14,280	168,504,000
21/04/2021	11,150	0.70 ▲	6.28	10,450	11,150	11,150	3,690	41,143,500
20/04/2021	11,150	0.70 ▲	6.28	10,450	11,150	11,150	3,690	41,143,500
19/04/2021	10,450	0.65 ▲	6.22	9,800	10,450	9,800	8,840	92,378,000
16/04/2021	9,800	-0.10 ▼	-1.02	9,800	9,890	9,700	8,430	82,614,000
15/04/2021	9,800	-0.29 ▼	-2.96	9,800	9,800	9,410	3,250	31,850,000
14/04/2021	9,800	0.10 ▲	1.02	9,700	9,850	9,300	2,800	27,440,000
13/04/2021	9,700	-0.15 ▼	-1.55	9,850	9,900	9,550	5,180	50,246,000
12/04/2021	9,850	2.15 ▲	21.83	9,790	9,850	9,450	2,590	25,511,500
11/04/2021	9,790	-0.11 ▼	-1.12	9,900	9,900	9,500	2,060	20,167,400
09/04/2021	9,790	-0.11 ▼	-1.12	9,900	9,900	9,500	2,060	20,167,400
08/04/2021	9,900	0.49 ▲	4.95	9,410	10,000	9,500	3,330	32,967,000
07/04/2021	9,410	0.61 ▲	6.48	8,800	9,410	8,900	4,900	46,109,000
06/04/2021	8,800	-0.15 ▼	-1.70	8,800	8,800	8,650	2,170	19,096,000
05/04/2021	8,800	0.10 ▲	1.14	8,800	9,000	8,610	3,320	29,216,000
02/04/2021	8,800	-0.18 ▼	-2.05	8,800	8,800	8,500	1,480	13,024,000
01/04/2021	8,800	-0.14 ▼	-1.59	8,940	8,900	8,450	2,190	19,272,000
31/03/2021	8,940	-0.04 ▼	-0.45	8,980	8,980	8,600	750	6,705,000
30/03/2021	8,980	0.53 ▲	5.90	8,450	8,980	8,250	6,060	54,418,800
29/03/2021	8,450	0.08 ▲	0.95	8,370	8,890	8,200	3,590	30,335,500
26/03/2021	8,370	-0.63 ▼	-7.53	9,000	8,650	8,370	7,330	61,352,100
25/03/2021	9,000	-0.50 ▼	-5.56	9,500	9,200	8,890	4,600	41,400,000
24/03/2021	9,500	-0.20 ▼	-2.11	9,700	9,500	9,030	2,990	28,405,000
23/03/2021	9,700	0.24 ▲	2.47	9,460	10,000	9,460	4,450	43,165,000
22/03/2021	9,460	0.20 ▲	2.11	9,260	9,800	8,700	5,750	54,395,000
19/03/2021	9,260	-0.69 ▼	-7.45	9,950	9,700	9,260	16,150	149,549,000
18/03/2021	9,950	0.30 ▲	3.02	9,650	10,200	9,700	9,020	89,749,000
17/03/2021	9,650	0.63 ▲	6.53	9,020	9,650	9,500	12,190	117,633,500
16/03/2021	9,020	0.59 ▲	6.54	8,430	9,020	8,430	12,740	114,914,800
15/03/2021	8,430	0.53 ▲	6.29	7,900	8,430	7,900	9,780	82,445,400
12/03/2021	7,900	0.20 ▲	2.53	7,700	8,200	7,700	5,570	44,003,000
11/03/2021	7,700	-0.13 ▼	-1.69	7,700	7,980	7,560	3,220	24,794,000
10/03/2021	7,700	0.33 ▲	4.29	7,370	7,850	7,400	14,540	111,958,000
09/03/2021	7,370	0.48 ▲	6.51	6,890	7,370	7,100	16,330	120,352,100
08/03/2021	6,890	0.45 ▲	6.53	6,440	6,890	6,800	3,540	24,390,600
05/03/2021	6,440	0.42 ▲	6.52	6,020	6,440	6,020	5,050	32,522,000
04/03/2021	6,020	0.21 ▲	3.49	5,810	6,100	6,000	5,780	34,795,600
03/03/2021	5,810	-0.04 ▼	-0.69	5,850	5,890	5,800	3,310	19,231,100
02/03/2021	5,850	-0.03 ▼	-0.51	5,880	5,850	5,550	5,940	34,749,000
01/03/2021	5,880	-0.02 ▼	-0.34	5,900	5,910	5,610	1,070	6,291,600
27/02/2021	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	420	2,478,000
26/02/2021	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	420	2,478,000
25/02/2021	6,100	0.19 ▲	3.11	5,910	6,100	5,900	1,760	10,736,000
24/02/2021	5,910	0.21 ▲	3.55	5,700	5,930	5,700	3,750	22,162,500
23/02/2021	5,700	0.16 ▲	2.81	5,540	5,700	5,450	1,210	6,897,000
22/02/2021	5,540	0.14 ▲	2.53	5,400	5,540	5,400	640	3,545,600
21/02/2021	5,400	-0.15 ▼	-2.78	5,550	5,700	5,400	1,670	9,018,000
19/02/2021	5,400	-0.15 ▼	-2.78	5,550	5,700	5,400	1,670	9,018,000
18/02/2021	5,550	0.23 ▲	4.14	5,320	5,570	5,400	640	3,552,000
17/02/2021	5,320	-0.28 ▼	-5.26	5,600	5,730	5,300	650	3,458,000
09/02/2021	5,600	0.21 ▲	3.75	5,390	5,650	5,500	30	168,000
08/02/2021	5,390	-0.01 ▼	-0.19	5,400	5,400	5,220	390	2,102,100
06/02/2021	5,400	-0.05 ▼	-0.93	5,450	5,450	5,200	3,440	18,576,000
05/02/2021	5,400	-0.05 ▼	-0.93	5,450	5,450	5,200	3,440	18,576,000
05/01/2021	5,470	-0.07 ▼	-1.28	5,470	5,470	5,400	140	765,800
04/01/2021	5,470	0.10 ▲	1.83	5,370	5,500	5,230	2,120	11,596,400
31/12/2020	5,370	0.01 ▲	0.19	5,370	5,450	5,100	4,200	22,554,000
30/12/2020	5,370	0.04 ▲	0.74	5,330	5,370	5,300	19,610	105,305,700
29/12/2020	5,330	-0.10 ▼	-1.88	5,390	5,400	5,020	1,382	7,366,060
28/12/2020	5,390	0.00 ■■	0.00	5,400	5,490	5,170	425	2,290,750
27/12/2020	5,400	-0.10 ▼	-1.85	5,460	5,460	5,210	324	1,749,600
25/12/2020	5,400	-0.10 ▼	-1.85	5,460	5,460	5,210	324	1,749,600
24/12/2020	5,460	0.00 ■■	0.00	5,470	5,470	5,200	2,447	13,360,620
23/12/2020	5,470	0.00 ■■	0.00	5,490	5,490	5,200	1,656	9,058,320
22/12/2020	5,490	0.00 ■■	0.00	5,540	5,600	5,190	241	1,323,090
21/12/2020	5,540	0.00 ■■	0.00	5,560	5,770	5,180	2,427	13,445,580
20/12/2020	5,560	0.00 ■■	0.00	5,580	5,640	5,200	1,546	8,595,760
18/12/2020	5,560	0.00 ■■	0.00	5,580	5,640	5,200	1,546	8,595,760
17/12/2020	5,580	-0.10 ▼	-1.79	5,660	5,700	5,270	3,962	22,107,960
16/12/2020	5,660	-0.10 ▼	-1.77	5,800	6,000	5,400	1,320	7,471,200
15/12/2020	5,800	0.00 ■■	0.00	5,850	5,850	5,470	528	3,062,400
14/12/2020	5,850	0.40 ▲	6.84	5,500	5,870	5,160	1,091	6,382,350
13/12/2020	5,500	0.00 ■■	0.00	5,470	5,850	5,090	1,519	8,354,500
11/12/2020	5,500	0.00 ■■	0.00	5,470	5,850	5,090	1,519	8,354,500
10/12/2020	5,470	-0.40 ▼	-7.31	5,860	6,100	5,470	1,907	10,431,290
09/12/2020	5,860	-0.20 ▼	-3.41	6,070	6,300	5,700	5,449	31,931,140
08/12/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,780	3,948	23,964,360
07/12/2020	5,680	0.40 ▲	7.04	5,310	5,680	5,310	2,798	15,892,640
04/12/2020	5,100	0.13 ▲	2.55	4,970	5,200	4,970	10,980	55,998,000
03/12/2020	4,970	0.00 ■■	0.00	4,970	4,970	4,860	169	839,930
02/12/2020	4,970	0.10 ▲	2.01	4,860	4,970	4,820	1,007	5,004,790
01/12/2020	4,860	-0.10 ▼	-2.06	4,970	4,860	4,860	500	2,430,000
30/11/2020	4,970	-0.01 ▼	-0.20	4,980	4,970	4,810	1,580	7,852,600
29/11/2020	4,980	0.08 ▲	1.61	4,900	4,990	4,900	90	448,200
27/11/2020	4,980	0.08 ▲	1.61	4,900	4,990	4,900	90	448,200
26/11/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	4,370	21,413,000
25/11/2020	4,900	0.10 ▲	2.04	4,900	5,000	4,800	8,060	39,494,000
24/11/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	3,180	15,582,000
23/11/2020	4,900	0.04 ▲	0.82	4,860	5,020	4,900	10,960	53,704,000
20/11/2020	4,860	0.00 ■■	0.00	4,900	4,920	4,700	2,313	11,241,180
19/11/2020	4,900	0.00 ■■	0.00	4,900	4,920	4,710	2,675	13,107,500
18/11/2020	4,900	-0.03 ▼	-0.61	4,930	4,930	4,900	250	1,225,000
17/11/2020	4,930	0.00 ■■	0.00	4,920	4,930	4,710	1,817	8,957,810
16/11/2020	4,920	0.00 ■■	0.00	4,930	4,930	4,900	709	3,488,280
13/11/2020	4,930	0.00 ■■	0.00	4,920	4,930	4,850	492	2,425,560
12/11/2020	4,920	0.00 ■■	0.00	4,900	4,950	4,800	228	1,121,760
11/11/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,750	486	2,381,400
10/11/2020	4,800	0.00 ■■	0.00	4,800	4,900	4,610	478	2,294,400
09/11/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,520	1,054	5,059,200
05/11/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	1,615	7,752,000
04/11/2020	4,800	0.00 ■■	0.00	4,800	4,890	4,700	46	220,800
03/11/2020	4,800	-0.10 ▼	-2.08	4,890	4,800	4,800	389	1,867,200
02/11/2020	4,890	0.00 ■■	0.00	4,900	4,890	4,810	29	141,810
31/10/2020	4,900	0.30 ▲	6.12	4,640	4,900	4,640	56	274,400
30/10/2020	4,900	0.30 ▲	6.12	4,640	4,900	4,640	56	274,400
29/10/2020	4,640	-0.20 ▼	-4.31	4,800	4,900	4,640	552	2,561,280
28/10/2020	4,800	-0.10 ▼	-2.08	4,880	4,810	4,800	330	1,584,000
27/10/2020	4,880	-0.10 ▼	-2.05	5,000	4,990	4,800	77	375,760
26/10/2020	5,000	0.20 ▲	4.00	4,820	5,000	4,750	1,504	7,520,000
24/10/2020	4,820	-0.20 ▼	-4.15	4,990	5,010	4,820	722	3,480,040
23/10/2020	4,820	-0.20 ▼	-4.15	4,990	5,010	4,820	722	3,480,040
22/10/2020	4,990	0.00 ■■	0.00	5,000	5,100	4,650	864	4,311,360
21/10/2020	5,000	0.00 ■■	0.00	5,000	5,150	5,000	45	225,000
20/10/2020	5,000	-0.10 ▼	-2.00	5,100	5,090	4,880	427	2,135,000
19/10/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,850	1,351	6,890,100
17/10/2020	5,000	0.20 ▲	4.00	4,850	5,170	5,000	2,469	12,345,000
16/10/2020	5,000	0.20 ▲	4.00	4,850	5,170	5,000	2,469	12,345,000
15/10/2020	4,850	-0.15 ▼	-3.09	5,000	5,080	4,850	2,770	13,434,500
14/10/2020	5,000	0.10 ▲	2.00	4,900	5,060	4,880	1,297	6,485,000
13/10/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,760	103	504,700
12/10/2020	5,000	0.00 ■■	0.00	4,950	5,180	4,790	529	2,645,000
11/10/2020	4,950	0.00 ■■	0.00	4,930	4,990	4,780	185	915,750
09/10/2020	4,950	0.00 ■■	0.00	4,930	4,990	4,780	185	915,750
08/10/2020	4,930	-0.10 ▼	-2.03	4,990	5,000	4,900	233	1,148,690
07/10/2020	4,990	0.00 ■■	0.00	4,990	5,160	4,800	319	1,591,810
06/10/2020	4,990	-0.10 ▼	-2.00	5,100	5,100	4,750	1,332	6,646,680
05/10/2020	5,100	0.00 ■■	0.00	5,060	5,100	5,000	167	851,700
04/10/2020	5,060	0.10 ▲	1.98	4,950	5,060	4,840	1,156	5,849,360
02/10/2020	5,060	0.10 ▲	1.98	4,950	5,060	4,840	1,156	5,849,360
01/10/2020	4,950	-0.10 ▼	-2.02	5,100	5,240	4,940	812	4,019,400
30/09/2020	5,100	0.20 ▲	3.92	4,920	5,100	5,100	1	5,100
29/09/2020	4,920	0.00 ■■	0.00	4,910	5,150	4,900	2,566	12,624,720
28/09/2020	4,910	-0.10 ▼	-2.04	5,050	5,100	4,910	218	1,070,380
25/09/2020	5,050	0.00 ■■	0.00	5,100	5,100	5,050	95	479,750
24/09/2020	5,100	-0.10 ▼	-1.96	5,240	5,110	5,030	936	4,773,600
23/09/2020	5,240	0.10 ▲	1.91	5,130	5,250	5,100	219	1,147,560
22/09/2020	5,130	-0.30 ▼	-5.85	5,390	5,380	5,090	842	4,319,460
21/09/2020	5,390	0.00 ■■	0.00	5,390	5,420	5,080	162	873,180
18/09/2020	5,390	0.00 ■■	0.00	5,430	5,420	5,050	183	986,370
17/09/2020	5,430	0.10 ▲	1.84	5,360	0	0	461	2,503,230
16/09/2020	5,360	0.00 ■■	0.00	5,380	5,380	5,200	290	1,554,400
15/09/2020	5,380	0.00 ■■	0.00	5,420	5,400	5,060	869	4,675,220
14/09/2020	5,420	0.00 ■■	0.00	5,410	5,420	5,050	959	5,197,780
11/09/2020	5,410	0.00 ■■	0.00	5,400	5,410	5,050	332	1,796,120
10/09/2020	5,400	-0.40 ▼	-7.41	5,800	5,980	5,400	199	1,074,600
09/09/2020	5,800	0.05 ▲	0.86	5,750	5,990	5,800	420	2,436,000
08/09/2020	5,750	0.00 ■■	0.00	5,710	5,890	5,320	986	5,669,500
07/09/2020	5,710	-0.40 ▼	-7.01	6,090	6,050	5,670	301	1,718,710
04/09/2020	6,090	0.30 ▲	4.93	5,760	6,100	5,700	373	2,271,570
03/09/2020	5,760	0.40 ▲	6.94	5,390	5,760	5,380	1,926	11,093,760
01/09/2020	5,390	0.01 ▲	0.19	5,380	5,480	5,010	3,120	16,816,800
31/08/2020	5,380	0.00 ■■	0.00	5,350	5,390	5,350	254	1,366,520
28/08/2020	5,350	0.00 ■■	0.00	5,360	5,350	4,990	589	3,151,150
27/08/2020	5,360	0.00 ■■	0.00	5,390	5,360	5,360	1	5,360
26/08/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,030	179	964,810
25/08/2020	5,390	0.30 ▲	5.57	5,120	5,390	4,810	219	1,180,410
24/08/2020	5,120	-0.30 ▼	-5.86	5,400	5,490	5,120	19	97,280
21/08/2020	5,400	0.00 ■■	0.00	5,400	5,480	5,400	219	1,182,600
20/08/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,200	15	81,000
19/08/2020	5,200	0.20 ▲	3.85	5,000	5,200	5,000	402	2,090,400
18/08/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	21	105,000
17/08/2020	5,000	0.20 ▲	4.00	4,760	5,000	4,760	692	3,460,000
14/08/2020	4,760	-0.20 ▼	-4.20	4,950	4,880	4,760	82	390,320
13/08/2020	4,950	0.00 ■■	0.00	4,980	4,950	4,950	2	9,900
12/08/2020	4,980	0.30 ▲	6.02	4,700	4,980	4,700	327	1,628,460
11/08/2020	4,700	-0.20 ▼	-4.26	4,910	4,720	4,700	300	1,410,000
05/08/2020	4,910	0.20 ▲	4.07	4,710	4,910	4,710	99	486,090
04/08/2020	4,710	0.00 ■■	0.00	4,740	4,710	4,710	5	23,550
03/08/2020	4,740	-0.30 ▼	-6.33	5,000	4,740	4,740	19	90,060
28/07/2020	5,000	0.20 ▲	4.00	4,800	5,000	4,600	2,010	10,050,000
27/07/2020	4,800	-0.30 ▼	-6.25	5,100	5,130	4,800	523	2,510,400
24/07/2020	5,100	-0.10 ▼	-1.96	5,210	5,110	5,100	161	821,100
23/07/2020	5,210	-0.20 ▼	-3.84	5,390	5,390	5,100	59	307,390
20/07/2020	5,390	-0.10 ▼	-1.86	5,450	5,390	5,110	52	280,280
19/07/2020	5,450	0.00 ■■	0.00	5,450	5,450	5,450	9	49,050
17/07/2020	5,450	0.00 ■■	0.00	5,450	5,450	5,450	9	49,050
16/07/2020	5,450	0.20 ▲	3.67	5,300	5,480	5,100	470	2,561,500
15/07/2020	5,300	-0.30 ▼	-5.66	5,600	5,630	5,210	325	1,722,500
14/07/2020	5,600	0.00 ■■	0.00	5,590	5,650	5,300	105	588,000
13/07/2020	5,590	0.30 ▲	5.37	5,290	5,600	5,300	242	1,352,780
11/07/2020	5,290	-0.10 ▼	-1.89	5,420	5,650	5,100	565	2,988,850
10/07/2020	5,290	-0.10 ▼	-1.89	5,420	5,650	5,100	565	2,988,850
09/07/2020	5,420	-0.20 ▼	-3.69	5,580	5,690	5,300	288	1,560,960
08/07/2020	5,580	0.00 ■■	0.00	5,600	5,580	5,220	7	39,060
07/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,840	5,320	28	156,800
06/07/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,500	57	324,900
03/07/2020	5,700	-0.10 ▼	-1.75	5,800	5,890	5,410	15	85,500
02/07/2020	5,800	-0.10 ▼	-1.72	5,900	5,990	5,500	4	23,200
01/07/2020	5,900	-0.10 ▼	-1.69	5,980	5,900	5,800	449	2,649,100
30/06/2020	5,980	0.00 ■■	0.00	5,970	5,980	5,600	101	603,980
28/06/2020	5,970	0.17 ▲	2.85	5,800	5,970	5,500	5,020	29,969,400
26/06/2020	5,970	0.17 ▲	2.85	5,800	5,970	5,500	5,020	29,969,400
25/06/2020	5,800	-0.20 ▼	-3.45	5,980	5,800	5,800	44	255,200
23/06/2020	5,980	0.00 ■■	0.00	6,000	5,980	5,600	428	2,559,440
22/06/2020	6,000	0.00 ■■	0.00	5,990	6,000	6,000	111	666,000
19/06/2020	5,990	0.40 ▲	6.68	5,610	5,990	5,690	536	3,210,640
18/06/2020	5,610	-0.40 ▼	-7.13	6,000	5,610	5,610	100	561,000
17/06/2020	6,000	-0.40 ▼	-6.67	6,000	6,000	5,600	710	4,260,000
16/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	68	408,000
15/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,600	168	1,008,000
12/06/2020	6,000	0.00 ■■	0.00	5,990	6,100	5,600	297	1,782,000
11/06/2020	5,990	-0.20 ▼	-3.34	6,190	6,350	5,790	293	1,755,070
10/06/2020	6,190	0.10 ▲	1.62	6,100	6,190	6,000	103	637,570
09/06/2020	5,580	-0.40 ▼	-7.17	6,000	6,100	5,600	411	2,293,380
08/06/2020	6,000	0.00 ■■	0.00	6,000	6,100	5,590	183	1,098,000
06/06/2020	6,000	-0.40 ▼	-6.67	6,350	6,000	5,920	298	1,788,000
05/06/2020	6,000	-0.40 ▼	-6.67	6,350	6,000	5,920	298	1,788,000
04/06/2020	6,350	0.30 ▲	4.72	6,090	6,350	5,670	562	3,568,700
03/06/2020	6,090	0.00 ■■	0.00	6,090	6,090	6,090	146	889,140
02/06/2020	6,090	0.40 ▲	6.57	5,700	6,090	6,050	1,573	9,579,570
01/06/2020	5,700	0.40 ▲	7.02	5,350	5,700	5,400	105	598,500
31/05/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,300	321	1,717,350
29/05/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,300	321	1,717,350
28/05/2020	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	116	580,000
27/05/2020	5,100	0.00 ■■	0.00	5,100	5,100	4,940	358	1,825,800
26/05/2020	5,100	-0.20 ▼	-3.92	5,250	5,200	5,100	67	341,700
25/05/2020	5,250	0.00 ■■	0.00	5,280	5,250	5,120	439	2,304,750
24/05/2020	5,280	0.00 ■■	0.00	5,300	5,280	5,280	77	406,560
22/05/2020	5,280	0.00 ■■	0.00	5,300	5,280	5,280	77	406,560
21/05/2020	5,300	-0.20 ▼	-3.77	5,500	5,300	5,200	808	4,282,400
20/05/2020	5,500	0.30 ▲	5.45	5,160	5,500	5,200	95	522,500
19/05/2020	5,160	-0.40 ▼	-7.75	5,540	5,300	5,160	1,148	5,923,680
18/05/2020	5,540	0.30 ▲	5.42	5,200	5,540	5,200	91	504,140
17/05/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	242	1,258,400
15/05/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	242	1,258,400
13/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	254	1,346,200
12/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	254	1,346,200
11/05/2020	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	111	588,300
08/05/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,350	101	545,400
07/05/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,350	101	545,400
05/05/2020	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	201	1,045,200
04/05/2020	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	201	1,045,200
01/05/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,350	310	1,705,000
30/04/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,350	310	1,705,000
29/04/2020	5,500	0.20 ▲	3.64	5,300	5,500	5,350	310	1,705,000
28/04/2020	5,300	0.20 ▲	3.77	5,120	5,300	4,860	359	1,902,700
27/04/2020	5,120	0.00 ■■	0.00	5,110	5,120	5,100	41	209,920
24/04/2020	5,110	0.30 ▲	5.87	4,810	5,110	4,790	656	3,352,160
23/04/2020	5,110	0.30 ▲	5.87	4,810	5,110	4,790	656	3,352,160
22/04/2020	4,810	-0.20 ▼	-4.16	5,030	5,380	4,810	664	3,193,840
21/04/2020	5,030	-0.40 ▼	-7.95	5,400	5,030	5,030	133	668,990
20/04/2020	5,400	0.30 ▲	5.56	5,120	5,400	4,850	11	59,400
19/04/2020	5,120	0.30 ▲	5.86	4,850	5,120	4,820	13	66,560
17/04/2020	5,120	0.30 ▲	5.86	4,850	5,120	4,820	13	66,560
16/04/2020	4,850	-0.20 ▼	-4.12	5,090	4,880	4,850	174	843,900
15/04/2020	5,090	0.20 ▲	3.93	4,860	5,150	5,090	8	40,720
14/04/2020	4,860	-0.10 ▼	-2.06	5,000	4,860	4,860	1	4,860
13/04/2020	5,000	0.10 ▲	2.00	4,930	5,000	5,000	2	10,000
12/04/2020	4,930	0.30 ▲	6.09	4,610	4,930	4,520	359	1,769,870
10/04/2020	4,930	0.30 ▲	6.09	4,610	4,930	4,520	359	1,769,870
09/04/2020	4,610	-0.30 ▼	-6.51	4,900	5,200	4,610	51	235,110
08/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1	4,900
07/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1	4,900
06/04/2020	4,900	0.10 ▲	2.04	4,770	5,100	4,900	627	3,072,300
05/04/2020	4,770	-0.40 ▼	-8.39	5,120	5,110	4,770	204	973,080
03/04/2020	4,770	-0.40 ▼	-8.39	5,120	5,110	4,770	204	973,080
02/04/2020	5,120	-0.40 ▼	-7.81	5,500	5,480	5,120	101	517,120
01/04/2020	5,120	-0.40 ▼	-7.81	5,500	5,480	5,120	101	517,120
31/03/2020	5,500	0.20 ▲	3.64	5,300	5,500	4,930	2,921	16,065,500
30/03/2020	5,300	0.00 ■■	0.00	5,290	5,300	4,920	901	4,775,300
29/03/2020	5,290	0.20 ▲	3.78	5,100	5,290	4,780	751	3,972,790
27/03/2020	5,290	0.20 ▲	3.78	5,100	5,290	4,780	751	3,972,790
26/03/2020	5,100	0.30 ▲	5.88	4,770	5,100	4,450	1,527	7,787,700
25/03/2020	4,770	0.30 ▲	6.29	4,460	4,770	4,150	496	2,365,920
24/03/2020	4,460	-0.30 ▼	-6.73	4,790	4,530	4,460	194	865,240
23/03/2020	4,790	-0.40 ▼	-8.35	5,140	4,990	4,790	75	359,250
20/03/2020	5,140	-0.10 ▼	-1.95	5,210	5,140	4,850	25	128,500
19/03/2020	5,140	-0.10 ▼	-1.95	5,210	5,140	4,850	25	128,500
18/03/2020	5,210	0.00 ■■	0.00	5,240	5,210	5,200	40	208,400
17/03/2020	5,240	0.00 ■■	0.00	5,240	5,240	4,880	332	1,739,680
16/03/2020	5,240	0.21 ▲	4.01	5,030	5,240	4,680	660	3,458,400
13/03/2020	5,030	0.03 ▲	0.60	5,000	5,030	4,650	1,800	9,054,000
12/03/2020	5,000	-0.19 ▼	-3.80	5,190	5,000	4,830	660	3,300,000
11/03/2020	5,190	0.00 ■■	0.00	5,190	5,190	5,190	500	2,595,000
10/03/2020	5,190	0.00 ■■	0.00	5,190	5,190	4,840	56	290,640
09/03/2020	5,190	-0.30 ▼	-5.78	5,500	5,200	5,190	6	31,140
06/03/2020	5,500	0.30 ▲	5.45	5,240	5,600	4,900	5	27,500
05/03/2020	5,240	0.30 ▲	5.73	4,900	5,240	5,100	335	1,755,400
04/03/2020	4,900	0.00 ■■	0.00	4,910	5,100	4,900	91	445,900
02/03/2020	4,910	-0.30 ▼	-6.11	5,240	5,200	4,910	71	348,610
28/02/2020	5,240	0.30 ▲	5.73	4,900	5,240	4,800	750	3,930,000
27/02/2020	4,900	0.00 ■■	0.00	4,900	4,920	4,900	43	210,700
26/02/2020	4,900	-0.10 ▼	-2.04	5,000	5,340	4,900	3	14,700
25/02/2020	5,000	-0.20 ▼	-4.00	5,200	5,000	5,000	55	275,000
24/02/2020	5,200	-0.20 ▼	-3.85	5,380	5,200	5,200	33	171,600
21/02/2020	5,380	0.30 ▲	5.58	5,100	5,380	5,380	1	5,380
20/02/2020	5,100	-0.30 ▼	-5.88	5,380	5,390	5,100	501	2,555,100
19/02/2020	5,100	-0.30 ▼	-5.88	5,380	5,390	5,100	501	2,555,100
18/02/2020	5,380	0.30 ▲	5.58	5,100	5,380	5,100	347	1,866,860
17/02/2020	5,100	-0.40 ▼	-7.84	5,470	5,100	5,100	1	5,100
14/02/2020	5,470	0.20 ▲	3.66	5,300	5,470	5,200	4	21,880
13/02/2020	5,470	0.20 ▲	3.66	5,300	5,470	5,200	4	21,880
12/02/2020	5,300	0.10 ▲	1.89	5,190	5,500	5,200	1,582	8,384,600
11/02/2020	5,190	0.10 ▲	1.93	5,100	5,190	5,190	11	57,090
10/02/2020	5,100	-0.20 ▼	-3.92	5,320	5,590	5,100	429	2,187,900
09/02/2020	5,320	-0.40 ▼	-7.52	5,700	5,320	5,320	35	186,200
07/02/2020	5,320	-0.40 ▼	-7.52	5,700	5,320	5,320	35	186,200
06/02/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,210	93	530,100
05/02/2020	5,500	0.00 ■■	0.00	5,500	5,680	5,500	211	1,160,500
04/02/2020	5,500	-0.30 ▼	-5.45	5,790	5,950	5,500	12	66,000
03/02/2020	5,500	-0.30 ▼	-5.45	5,790	5,950	5,500	12	66,000
02/02/2020	5,790	0.20 ▲	3.45	5,570	5,790	5,780	101	584,790
31/01/2020	5,790	0.20 ▲	3.45	5,570	5,790	5,780	101	584,790
30/01/2020	5,570	-0.40 ▼	-7.18	5,980	5,570	5,570	30	167,100
29/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
28/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
27/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
26/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
24/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
23/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
22/01/2020	5,980	0.30 ▲	5.02	5,700	5,980	5,700	117	699,660
20/01/2020	5,700	0.20 ▲	3.51	5,500	5,700	5,690	2,880	16,416,000
16/01/2020	5,500	-0.34 ▼	-6.18	5,840	5,500	5,500	110	605,000
15/01/2020	5,840	-0.03 ▼	-0.51	5,870	5,840	5,840	20	116,800
08/01/2020	5,870	0.00 ■■	0.00	5,880	5,870	5,470	101	592,870
07/01/2020	5,880	0.00 ■■	0.00	5,890	5,880	5,500	168	987,840
06/01/2020	5,890	0.20 ▲	3.40	5,700	5,890	5,700	873	5,141,970
03/01/2020	5,700	0.10 ▲	1.75	5,590	5,700	5,560	131	746,700
02/01/2020	5,590	0.10 ▲	1.79	5,470	5,590	5,210	101	564,590
31/12/2019	5,470	0.30 ▲	5.48	5,210	5,470	5,400	49	268,030
30/12/2019	5,210	-0.40 ▼	-7.68	5,600	5,350	5,210	512	2,667,520
27/12/2019	5,600	-0.30 ▼	-5.36	5,880	5,950	5,600	290	1,624,000
26/12/2019	5,880	-0.30 ▼	-5.10	6,210	6,640	5,880	419	2,463,720
25/12/2019	6,210	0.40 ▲	6.44	5,830	6,230	5,950	890	5,526,900
24/12/2019	5,830	0.40 ▲	6.86	5,450	5,830	5,450	328	1,912,240
23/12/2019	5,450	0.30 ▲	5.50	5,150	5,510	5,200	470	2,561,500
21/12/2019	5,150	0.26 ▲	5.05	4,890	5,190	4,980	4,220	21,733,000
20/12/2019	5,150	0.26 ▲	5.05	4,890	5,190	4,980	4,220	21,733,000
19/12/2019	4,890	0.30 ▲	6.13	4,610	4,900	4,790	278	1,359,420
18/12/2019	4,610	-0.20 ▼	-4.34	4,780	4,900	4,550	84	387,240
17/12/2019	4,780	0.00 ■■	0.00	4,780	4,780	4,780	10	47,800
16/12/2019	4,780	0.10 ▲	2.09	4,680	4,780	4,560	115	549,700
13/12/2019	4,680	0.00 ■■	0.00	4,660	4,680	4,680	13	60,840
11/12/2019	4,660	0.30 ▲	6.44	4,370	4,670	4,370	240	1,118,400
10/12/2019	4,370	0.00 ■■	0.00	4,370	4,370	4,370	490	2,141,300
09/12/2019	4,370	-0.10 ▼	-2.29	4,460	4,680	4,370	750	3,277,500
06/12/2019	4,460	-0.30 ▼	-6.73	4,720	4,460	4,460	1	4,460
05/12/2019	4,720	0.20 ▲	4.24	4,500	4,720	4,500	11	51,920
04/12/2019	4,500	-0.30 ▼	-6.67	4,790	4,830	4,500	1,212	5,454,000
03/12/2019	4,790	0.20 ▲	4.18	4,550	4,860	4,500	202	967,580
02/12/2019	4,550	-0.30 ▼	-6.59	4,890	5,200	4,550	1,297	5,901,350
29/11/2019	4,890	-0.30 ▼	-6.13	5,220	5,220	4,870	1,177	5,755,530
28/11/2019	5,220	-0.10 ▼	-1.92	5,300	5,220	4,930	722	3,768,840
27/11/2019	5,300	0.00 ■■	0.00	5,300	5,300	5,000	102	540,600
26/11/2019	5,300	0.30 ▲	5.66	5,050	5,300	5,050	2	10,600
25/11/2019	5,050	-0.40 ▼	-7.92	5,430	5,100	5,050	313	1,580,650
22/11/2019	5,430	0.00 ■■	0.00	5,440	5,490	5,060	177	961,110
21/11/2019	5,440	0.30 ▲	5.51	5,110	5,450	4,800	196	1,066,240
20/11/2019	5,110	-0.20 ▼	-3.91	5,300	5,110	5,110	4	20,440
19/11/2019	5,300	-0.20 ▼	-3.77	5,490	5,640	5,230	103	545,900
18/11/2019	5,490	0.00 ■■	0.00	5,490	5,670	5,490	75	411,750
15/11/2019	5,490	0.30 ▲	5.46	5,170	5,490	5,300	12	65,880
14/11/2019	5,170	0.00 ■■	0.00	5,200	5,210	5,170	281	1,452,770
13/11/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,150	4	20,800
12/11/2019	5,200	0.00 ■■	0.00	5,200	5,390	5,200	355	1,846,000
11/11/2019	5,200	-0.10 ▼	-1.92	5,300	5,400	5,200	142	738,400
08/11/2019	5,300	-0.30 ▼	-5.66	5,560	5,580	5,300	23	121,900
07/11/2019	5,560	0.00 ■■	0.00	5,580	5,580	5,200	185	1,028,600
06/11/2019	5,580	0.20 ▲	3.58	5,400	5,580	5,580	1	5,580
05/11/2019	5,400	0.00 ■■	0.00	5,440	5,440	5,150	190	1,026,000
04/11/2019	5,440	0.10 ▲	1.84	5,390	5,440	5,440	1	5,440
01/11/2019	5,390	0.10 ▲	1.86	5,300	5,400	5,000	68	366,520
31/10/2019	5,300	0.00 ■■	0.00	5,300	5,390	5,300	14	74,200
30/10/2019	5,300	-0.30 ▼	-5.66	5,600	5,850	5,300	33	174,900
29/10/2019	5,600	-0.30 ▼	-5.36	5,890	5,980	5,600	753	4,216,800
28/10/2019	5,890	0.40 ▲	6.79	5,520	5,890	5,210	66	388,740
25/10/2019	5,520	-0.30 ▼	-5.43	5,830	5,850	5,510	506	2,793,120
24/10/2019	5,830	0.00 ■■	0.00	5,850	5,840	5,500	520	3,031,600
23/10/2019	5,850	0.00 ■■	0.00	5,890	5,850	5,480	229	1,339,650
22/10/2019	5,890	0.00 ■■	0.00	5,900	5,900	5,880	22	129,580
21/10/2019	5,900	0.00 ■■	0.00	5,890	5,900	5,500	419	2,472,100
18/10/2019	5,890	0.10 ▲	1.70	5,790	5,890	5,890	150	883,500
17/10/2019	5,790	-0.10 ▼	-1.73	5,900	5,880	5,490	205	1,186,950
16/10/2019	5,900	0.00 ■■	0.00	5,900	5,980	5,900	2	11,800
15/10/2019	5,900	0.00 ■■	0.00	5,950	5,900	5,540	70	413,000
14/10/2019	5,950	0.20 ▲	3.36	5,770	5,980	5,950	4	23,800
11/10/2019	5,770	0.20 ▲	3.47	5,560	5,770	5,200	295	1,702,150
10/10/2019	5,560	0.40 ▲	7.19	5,200	5,560	5,200	472	2,624,320
09/10/2019	5,200	-0.30 ▼	-5.77	5,510	5,200	5,200	3	15,600
08/10/2019	5,510	-0.30 ▼	-5.44	5,840	5,880	5,510	125	688,750
07/10/2019	5,840	0.00 ■■	0.00	5,890	5,840	5,500	203	1,185,520
04/10/2019	5,890	0.00 ■■	0.00	5,840	5,890	5,890	1	5,890
03/10/2019	5,840	0.30 ▲	5.14	5,580	5,890	5,600	152	887,680
02/10/2019	5,580	-0.30 ▼	-5.38	5,890	5,880	5,500	231	1,288,980
26/09/2019	5,890	-0.10 ▼	-1.70	6,000	5,890	5,700	60	353,400
25/09/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1	6,000
24/09/2019	6,000	0.40 ▲	6.67	5,650	6,000	5,270	347	2,082,000
23/09/2019	5,650	-0.40 ▼	-7.08	6,000	5,850	5,580	633	3,576,450
20/09/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	689	4,134,000
19/09/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	278	1,668,000
18/09/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	10	60,000
16/09/2019	6,000	0.20 ▲	3.33	5,800	6,050	6,000	4	24,000
13/09/2019	5,800	0.00 ■■	0.00	5,800	6,000	5,800	155	899,000
12/09/2019	5,800	-0.20 ▼	-3.45	6,000	5,850	5,800	13	75,400
11/09/2019	6,000	0.20 ▲	3.33	5,800	6,000	5,800	45	270,000
10/09/2019	5,800	-0.20 ▼	-3.45	5,950	5,800	5,800	60	348,000
09/09/2019	5,950	0.00 ■■	0.00	5,900	6,100	5,950	206	1,225,700
05/09/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	50	295,000
04/09/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	131	772,900
03/09/2019	5,900	-0.10 ▼	-1.69	6,050	6,050	5,850	2,006	11,835,400
30/08/2019	6,050	0.30 ▲	4.96	5,800	6,050	5,750	801	4,846,050
29/08/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	248	1,438,400
28/08/2019	5,900	-0.10 ▼	-1.69	5,960	5,950	5,900	72	424,800
27/08/2019	5,960	0.00 ■■	0.00	6,000	6,020	5,960	243	1,448,280
26/08/2019	6,000	-0.10 ▼	-1.67	6,100	6,490	6,000	567	3,402,000
23/08/2019	6,100	0.10 ▲	1.64	6,000	6,200	6,100	172	1,049,200
22/08/2019	6,000	-0.40 ▼	-6.67	6,380	6,800	6,000	401	2,406,000
21/08/2019	6,380	-0.50 ▼	-7.84	6,850	6,380	6,380	1,114	7,107,320
20/08/2019	6,850	-0.10 ▼	-1.46	6,900	6,850	6,420	793	5,432,050
19/08/2019	6,900	0.10 ▲	1.45	6,850	6,900	6,400	280	1,932,000
16/08/2019	6,850	0.40 ▲	5.84	6,460	6,850	6,220	170	1,164,500
15/08/2019	6,460	0.30 ▲	4.64	6,150	6,470	5,900	423	2,732,580
14/08/2019	6,150	-0.30 ▼	-4.88	6,450	6,480	6,100	1,588	9,766,200
13/08/2019	6,450	0.00 ■■	0.00	6,500	6,500	6,450	130	838,500
12/08/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,500	30	195,000
09/08/2019	6,400	0.10 ▲	1.56	6,320	6,750	6,400	88	563,200
08/08/2019	6,320	-0.40 ▼	-6.33	6,740	6,940	6,320	639	4,038,480
07/08/2019	6,740	0.30 ▲	4.45	6,450	6,740	6,300	441	2,972,340
06/08/2019	6,450	-0.40 ▼	-6.20	6,890	6,780	6,450	314	2,025,300
05/08/2019	6,890	0.10 ▲	1.45	6,790	6,890	6,790	20	137,800
02/08/2019	6,790	0.30 ▲	4.42	6,530	6,790	6,310	108	733,320
01/08/2019	6,530	-0.40 ▼	-6.13	6,890	6,530	6,500	312	2,037,360
31/07/2019	6,890	-0.50 ▼	-7.26	7,400	7,400	6,890	438	3,017,820
30/07/2019	7,400	0.40 ▲	5.41	7,000	7,400	6,510	500	3,700,000
29/07/2019	7,000	-0.20 ▼	-2.86	7,200	7,070	7,000	31	217,000
26/07/2019	7,200	0.30 ▲	4.17	6,900	7,350	6,540	27	194,400
25/07/2019	6,900	0.20 ▲	2.90	6,700	6,900	6,800	43	296,700
24/07/2019	6,700	-0.30 ▼	-4.48	7,000	7,250	6,700	370	2,479,000
23/07/2019	7,000	0.00 ■■	0.00	7,000	7,490	7,000	23	161,000
22/07/2019	7,000	-0.20 ▼	-2.86	7,200	7,500	7,000	184	1,288,000
19/07/2019	7,200	0.10 ▲	1.39	7,100	7,200	7,100	157	1,130,400
18/07/2019	7,100	0.20 ▲	2.82	6,860	7,340	7,000	1,799	12,772,900
17/07/2019	6,860	0.40 ▲	5.83	6,420	6,860	6,860	245	1,680,700
16/07/2019	6,420	0.40 ▲	6.23	6,000	6,420	6,020	829	5,322,180
15/07/2019	6,000	-0.30 ▼	-5.00	6,300	6,400	6,000	1,295	7,770,000
12/07/2019	6,300	0.10 ▲	1.59	6,210	6,580	6,300	344	2,167,200
11/07/2019	6,210	-0.50 ▼	-8.05	6,660	6,980	6,210	1,132	7,029,720
10/07/2019	6,660	0.00 ■■	0.00	6,660	6,990	6,650	1,439	9,583,740
09/07/2019	6,660	-0.20 ▼	-3.00	6,900	6,900	6,450	1,065	7,092,900
08/07/2019	6,900	-0.50 ▼	-7.25	7,400	7,300	6,900	637	4,395,300
05/07/2019	7,400	-0.40 ▼	-5.41	7,800	7,400	7,300	111	821,400
04/07/2019	7,800	0.40 ▲	5.13	7,390	7,800	7,390	101	787,800
03/07/2019	7,390	0.10 ▲	1.35	7,310	7,440	7,000	571	4,219,690
02/07/2019	7,310	0.00 ■■	0.00	7,310	7,310	7,000	126	921,060
01/07/2019	7,310	0.00 ■■	0.00	7,310	7,450	7,150	1,508	11,023,480
28/06/2019	7,310	-0.50 ▼	-6.84	7,790	7,350	7,300	813	5,943,030
27/06/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,500	204	1,589,160
26/06/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	15	117,000
25/06/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	373	2,909,400
24/06/2019	7,900	0.00 ■■	0.00	7,900	8,150	7,900	129	1,019,100
21/06/2019	7,900	0.10 ▲	1.27	7,830	8,150	7,900	41	323,900
20/06/2019	7,830	-0.20 ▼	-2.55	8,000	8,000	7,830	111	869,130
19/06/2019	8,000	-0.20 ▼	-2.50	8,200	8,310	8,000	1,171	9,368,000
18/06/2019	8,200	-0.60 ▼	-7.32	8,800	8,200	8,200	20,750	170,150,000
17/06/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,800	10,000	88,000,000
11/06/2019	8,500	-0.40 ▼	-4.71	8,940	8,500	8,400	71	603,500
10/06/2019	8,940	-0.10 ▼	-1.12	8,990	8,940	8,940	60	536,400
09/06/2019	8,940	-0.10 ▼	-1.12	8,990	8,940	8,940	60	536,400
07/06/2019	8,940	-0.10 ▼	-1.12	8,990	8,940	8,940	60	536,400
06/06/2019	8,990	0.00 ■■	0.00	8,990	8,990	8,990	10	89,900
05/06/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,990	31	278,690
03/06/2019	9,000	0.10 ▲	1.11	8,890	9,000	8,400	387	3,483,000
02/06/2019	9,000	0.10 ▲	1.11	8,890	9,000	8,400	387	3,483,000
31/05/2019	9,000	0.10 ▲	1.11	8,890	9,000	8,400	387	3,483,000
30/05/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	563	5,005,070
29/05/2019	8,890	0.10 ▲	1.12	8,800	8,890	8,890	1	8,890
28/05/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,800	10	88,000
27/05/2019	8,600	-0.40 ▼	-4.65	9,000	8,700	8,500	680	5,848,000
26/05/2019	9,000	0.00 ■■	0.00	8,980	9,100	8,500	302	2,718,000
24/05/2019	9,000	0.00 ■■	0.00	8,980	9,100	8,500	302	2,718,000
23/05/2019	8,980	0.00 ■■	0.00	9,000	9,000	8,600	221	1,984,580
22/05/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,700	11	99,000
21/05/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	205	1,865,500
20/05/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	16	145,600
19/05/2019	9,200	-0.50 ▼	-5.43	9,650	9,600	9,200	104	956,800
17/05/2019	9,200	-0.50 ▼	-5.43	9,650	9,600	9,200	104	956,800
16/05/2019	9,650	0.00 ■■	0.00	9,650	9,650	9,210	153	1,476,450
15/05/2019	9,650	0.00 ■■	0.00	9,700	9,700	9,400	85	820,250
14/05/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,600	388	3,763,600
13/05/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,500	182	1,765,400
12/05/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,410	1,201	11,649,700
10/05/2019	9,700	0.00 ■■	0.00	9,700	9,700	9,410	1,201	11,649,700
09/05/2019	9,700	0.20 ▲	2.06	9,500	9,700	9,500	1,036	10,049,200
08/05/2019	9,500	0.20 ▲	2.11	9,300	9,500	9,000	858	8,151,000
07/05/2019	9,300	0.20 ▲	2.15	9,150	9,400	8,650	219	2,036,700
06/05/2019	9,150	0.40 ▲	4.37	8,800	9,150	8,500	824	7,539,600
05/05/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	55	484,000
03/05/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	55	484,000
02/05/2019	8,800	0.20 ▲	2.27	8,600	8,990	8,610	719	6,327,200
01/05/2019	8,600	0.60 ▲	6.98	8,040	8,600	8,500	2,418	20,794,800
30/04/2019	8,600	0.60 ▲	6.98	8,040	8,600	8,500	2,418	20,794,800
29/04/2019	8,600	0.60 ▲	6.98	8,040	8,600	8,500	2,418	20,794,800
28/04/2019	8,600	0.60 ▲	6.98	8,040	8,600	8,500	2,418	20,794,800
26/04/2019	8,600	0.60 ▲	6.98	8,040	8,600	8,500	2,418	20,794,800
25/04/2019	8,040	0.50 ▲	6.22	7,520	8,040	8,030	753	6,054,120
24/04/2019	7,520	-0.40 ▼	-5.32	7,960	8,510	7,520	1,825	13,724,000
23/04/2019	7,960	0.50 ▲	6.28	7,440	7,960	7,510	111	883,560
22/04/2019	7,440	-0.60 ▼	-8.06	8,000	8,560	7,440	2,031	15,110,640
21/04/2019	8,000	-0.20 ▼	-2.50	8,200	8,400	8,000	641	5,128,000
19/04/2019	8,000	-0.20 ▼	-2.50	8,200	8,400	8,000	641	5,128,000
18/04/2019	8,200	-0.40 ▼	-4.88	8,600	8,600	8,200	1,232	10,102,400
17/04/2019	8,600	0.10 ▲	1.16	8,540	8,990	8,540	680	5,848,000
16/04/2019	8,540	-0.60 ▼	-7.03	9,100	9,300	8,540	284	2,425,360
15/04/2019	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	385	3,503,500
12/04/2019	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	385	3,503,500
11/04/2019	9,700	-0.30 ▼	-3.09	10,000	10,000	9,500	6,655	64,553,500
10/04/2019	10,000	0.50 ▲	5.00	9,500	10,000	9,250	1,180	11,800,000
09/04/2019	9,500	0.40 ▲	4.21	9,100	9,500	9,100	646	6,137,000
08/04/2019	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	139	1,264,900
05/04/2019	9,700	0.30 ▲	3.09	9,400	9,800	9,500	3,259	31,612,300
04/04/2019	9,400	0.30 ▲	3.19	9,130	9,760	9,300	5,978	56,193,200
03/04/2019	9,130	0.60 ▲	6.57	8,540	9,130	8,700	977	8,920,010
02/04/2019	8,540	0.00 ■■	0.00	8,500	8,550	8,400	151	1,289,540
01/04/2019	8,500	0.10 ▲	1.18	8,380	8,500	7,800	1,734	14,739,000
31/03/2019	9,480	-0.02 ▼	-0.21	9,500	9,480	9,000	5,100	48,348,000
28/03/2019	8,380	-0.10 ▼	-1.19	8,500	8,500	8,000	1,174	9,838,120
27/03/2019	8,500	0.00 ■■	0.00	8,500	8,500	7,930	247	2,099,500
26/03/2019	8,500	0.20 ▲	2.35	8,350	8,500	7,780	2	17,000
25/03/2019	8,350	0.00 ■■	0.00	8,350	8,350	8,350	279	2,329,650
22/03/2019	8,350	0.00 ■■	0.00	8,350	8,350	8,300	337	2,813,950
21/03/2019	8,350	-0.10 ▼	-1.20	8,420	8,400	8,350	281	2,346,350
20/03/2019	8,420	0.00 ■■	0.00	8,400	8,600	8,420	435	3,662,700
19/03/2019	8,400	0.10 ▲	1.19	8,300	8,400	8,200	685	5,754,000
18/03/2019	8,300	0.30 ▲	3.61	8,000	8,300	8,000	2,119	17,587,700
15/03/2019	8,000	-0.20 ▼	-2.50	8,200	8,120	7,800	1,204	9,632,000
14/03/2019	8,200	0.30 ▲	3.66	7,900	8,200	8,000	1,059	8,683,800
13/03/2019	7,900	0.40 ▲	5.06	7,550	7,900	7,550	1,159	9,156,100
12/03/2019	7,550	0.00 ■■	0.00	7,600	7,800	7,550	609	4,597,950
11/03/2019	7,600	0.30 ▲	3.95	7,350	7,600	7,400	400	3,040,000
08/03/2019	7,350	0.00 ■■	0.00	7,310	7,400	7,350	411	3,020,850
07/03/2019	7,310	0.10 ▲	1.37	7,210	7,700	7,310	338	2,470,780
06/03/2019	7,210	-0.40 ▼	-5.55	7,600	7,800	7,210	421	3,035,410
05/03/2019	7,600	-0.10 ▼	-1.32	7,710	7,990	7,500	749	5,692,400
04/03/2019	7,710	0.00 ■■	0.00	7,660	7,710	7,500	1,325	10,215,750
01/03/2019	7,660	0.40 ▲	5.22	7,290	7,690	7,350	856	6,556,960
28/02/2019	7,290	-0.10 ▼	-1.37	7,350	7,650	7,290	3	21,870
27/02/2019	7,350	0.00 ■■	0.00	7,330	7,640	7,300	1,394	10,245,900
26/02/2019	7,330	-0.60 ▼	-8.19	7,880	7,700	7,330	1,251	9,169,830
25/02/2019	7,880	0.30 ▲	3.81	7,570	7,880	7,500	650	5,122,000
22/02/2019	7,570	-0.30 ▼	-3.96	7,880	7,570	7,330	2,234	16,911,380
21/02/2019	7,880	-0.20 ▼	-2.54	8,080	7,880	7,520	1,421	11,197,480
20/02/2019	8,080	-0.30 ▼	-3.71	8,420	8,080	7,840	839	6,779,120
19/02/2019	8,420	0.10 ▲	1.19	8,310	8,590	7,730	2,624	22,094,080
18/02/2019	8,310	-0.20 ▼	-2.41	8,470	8,390	7,880	3,568	29,650,080
15/02/2019	8,470	0.00 ■■	0.00	8,450	8,490	7,860	435	3,684,450
14/02/2019	8,450	0.00 ■■	0.00	8,440	8,450	7,950	522	4,410,900
13/02/2019	8,440	0.30 ▲	3.55	8,190	8,600	8,200	1,069	9,022,360
12/02/2019	8,190	0.40 ▲	4.88	7,750	8,190	7,700	63	515,970
11/02/2019	7,750	0.40 ▲	5.16	7,380	7,760	7,700	13	100,750
01/02/2019	7,380	0.30 ▲	4.07	7,100	7,390	7,090	1,629	12,022,020
31/01/2019	7,100	-0.30 ▼	-4.23	7,440	7,880	7,000	86	610,600
30/01/2019	7,440	0.10 ▲	1.34	7,350	7,490	6,900	1,106	8,228,640
29/01/2019	7,350	0.40 ▲	5.44	7,000	7,390	6,520	90	661,500
28/01/2019	7,000	0.00 ■■	0.00	6,960	7,190	6,500	642	4,494,000
25/01/2019	6,960	0.00 ■■	0.00	7,000	6,960	6,510	375	2,610,000
24/01/2019	7,000	0.00 ■■	0.00	6,980	7,420	6,500	76,000	532,000,000
23/01/2019	6,980	-0.50 ▼	-7.16	7,500	7,480	6,980	1,325,000	9,248,500,000
22/01/2019	7,500	-0.30 ▼	-4.00	7,820	7,500	7,450	2,126,000	15,945,000,000
21/01/2019	7,820	-0.58 ▼	-7.42	8,400	7,890	7,820	15,280	119,489,600
19/01/2019	8,400	0.00 ■■	0.00	8,400	8,400	7,900	401,000	3,368,400,000
18/01/2019	8,400	-0.50 ▼	-5.95	8,400	8,400	7,900	4,010	33,684,000
17/01/2019	8,400	0.30 ▲	3.57	8,100	8,400	7,800	5,980	50,232,000
16/01/2019	8,100	-0.59 ▼	-7.28	8,690	8,100	8,100	30	243,000
15/01/2019	8,690	0.19 ▲	2.19	8,500	8,690	8,690	1,610	13,990,900
13/01/2019	8,500	0.09 ▲	1.06	8,410	8,500	7,850	5,330	45,305,000
11/01/2019	8,500	0.09 ▲	1.06	8,410	8,500	7,850	5,330	45,305,000
10/01/2019	8,410	-0.06 ▼	-0.71	8,470	8,410	7,900	5,010	42,134,100
09/01/2019	8,470	0.17 ▲	2.01	8,300	8,480	7,750	5,590	47,347,300
08/01/2019	8,300	-0.15 ▼	-1.81	8,450	8,450	7,860	46,060	382,298,000
07/01/2019	8,450	-0.52 ▼	-6.15	8,970	8,500	8,350	2,260	19,097,000
04/01/2019	8,970	0.09 ▲	1.00	8,880	9,000	8,970	350	3,139,500
03/01/2019	8,880	-0.31 ▼	-3.49	9,190	8,880	8,880	10	88,800
30/12/2018	9,190	0.10 ▲	1.09	9,090	9,190	9,190	10	91,900
28/12/2018	9,190	0.10 ▲	1.09	9,090	9,190	9,190	10	91,900
27/12/2018	9,090	0.09 ▲	0.99	9,000	9,090	9,090	10	90,900
26/12/2018	9,000	0.01 ▲	0.11	8,990	9,000	9,000	10	90,000
25/12/2018	8,990	-0.50 ▼	-5.56	9,490	9,000	8,990	370	3,326,300
24/12/2018	9,490	0.43 ▲	4.53	9,060	9,490	9,490	10	94,900
23/12/2018	9,060	0.06 ▲	0.66	9,000	9,060	8,370	2,100	19,026,000
21/12/2018	9,060	0.06 ▲	0.66	9,000	9,060	8,370	2,100	19,026,000
20/12/2018	9,000	0.06 ▲	0.67	8,940	9,000	9,000	150	1,350,000
19/12/2018	8,940	-0.01 ▼	-0.11	8,950	9,000	8,400	10,810	96,641,400
18/12/2018	8,950	-0.40 ▼	-4.47	9,350	9,000	8,700	12,020	107,579,000
17/12/2018	9,350	-0.05 ▼	-0.53	9,400	9,400	9,350	380	3,553,000
14/12/2018	9,400	0.56 ▲	5.96	8,840	9,400	8,990	3,220	30,268,000
13/12/2018	8,840	-0.66 ▼	-7.47	9,500	9,500	9,000	7,420	65,592,800
12/12/2018	9,500	0.30 ▲	3.16	9,200	9,500	8,900	6,910	65,645,000
11/12/2018	9,200	-0.55 ▼	-5.98	9,200	9,200	8,650	340	3,128,000
10/12/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,600	1,530	14,076,000
09/12/2018	9,000	0.44 ▲	4.89	8,560	9,000	8,560	1,310	11,790,000
07/12/2018	9,000	0.44 ▲	4.89	8,560	9,000	8,560	1,310	11,790,000
06/12/2018	8,560	-0.64 ▼	-7.48	9,200	8,560	8,560	1,040	8,902,400
05/12/2018	9,200	-0.20 ▼	-2.17	9,200	9,200	9,000	620	5,704,000
04/12/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	700	6,440,000
03/12/2018	9,200	-0.28 ▼	-3.04	9,480	9,480	9,200	750	6,900,000
30/11/2018	9,480	-0.02 ▼	-0.21	9,500	9,480	9,000	5,100	48,348,000
29/11/2018	9,500	0.10 ▲	1.05	9,400	9,500	8,800	930	8,835,000
28/11/2018	9,400	0.40 ▲	4.26	9,000	9,400	8,400	4,160	39,104,000
27/11/2018	9,000	-0.40 ▼	-4.44	9,400	9,750	8,800	340	3,060,000
26/11/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,300	6,390	60,066,000
25/11/2018	9,200	-0.30 ▼	-3.26	9,500	9,890	9,200	1,400	12,880,000
23/11/2018	9,200	-0.30 ▼	-3.26	9,500	9,890	9,200	1,400	12,880,000
22/11/2018	9,500	0.20 ▲	2.11	9,500	9,700	9,500	540	5,130,000
21/11/2018	9,500	0.50 ▲	5.26	9,000	9,500	9,200	1,510	14,345,000
20/11/2018	9,000	-0.20 ▼	-2.22	9,200	9,400	9,000	2,010	18,090,000
19/11/2018	9,200	0.10 ▲	1.09	9,100	9,200	9,200	1,010	9,292,000
16/11/2018	9,100	-0.40 ▼	-4.40	9,500	9,790	9,100	710	6,461,000
15/11/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,090	19,855,000
14/11/2018	9,500	0.20 ▲	2.11	9,300	9,500	9,000	1,740	16,530,000
13/11/2018	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	2,020	18,786,000
12/11/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,400	4,110	41,100,000
11/11/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,900	710	7,029,000
09/11/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,900	710	7,029,000
08/11/2018	9,800	0.24 ▲	2.45	9,560	9,800	9,600	3,940	38,612,000
07/11/2018	9,560	-0.14 ▼	-1.46	9,700	9,700	9,140	7,180	68,640,800
06/11/2018	9,700	0.25 ▲	2.58	9,450	9,700	9,000	16,470	159,759,000
05/11/2018	9,450	-0.51 ▼	-5.40	9,960	9,970	9,400	8,150	77,017,500
03/11/2018	9,960	-0.01 ▼	-0.10	9,970	9,970	9,500	8,310	82,767,600
02/11/2018	9,960	-0.01 ▼	-0.10	9,970	9,970	9,500	8,310	82,767,600
01/11/2018	9,970	-0.03 ▼	-0.30	10,000	9,990	9,970	520	5,184,400
31/10/2018	10,000	0.01 ▲	0.10	9,990	10,050	9,500	46,870	468,700,000
30/10/2018	9,990	-0.11 ▼	-1.10	10,100	10,200	9,400	39,990	399,500,100
29/10/2018	10,100	-0.10 ▼	-0.99	10,100	10,700	9,500	10,500	106,050,000
28/10/2018	10,100	0.05 ▲	0.50	10,050	10,350	9,500	27,120	273,912,000
26/10/2018	10,100	0.05 ▲	0.50	10,050	10,350	9,500	27,120	273,912,000
25/10/2018	10,050	-0.75 ▼	-7.46	10,800	10,600	10,050	15,640	157,182,000
24/10/2018	10,800	-0.10 ▼	-0.93	10,900	10,900	10,150	18,950	204,660,000
23/10/2018	10,900	-0.50 ▼	-4.59	11,400	11,250	10,650	53,990	588,491,000
22/10/2018	11,400	-0.20 ▼	-1.75	11,400	11,700	10,650	57,330	653,562,000
21/10/2018	11,400	-0.50 ▼	-4.39	11,900	11,550	11,100	34,820	396,948,000
19/10/2018	11,400	-0.50 ▼	-4.39	11,900	11,550	11,100	34,820	396,948,000
18/10/2018	11,900	-0.20 ▼	-1.68	11,900	11,900	11,100	49,350	587,265,000
17/10/2018	11,900	0.25 ▲	2.10	11,650	11,900	10,850	141,020	1,678,138,000
16/10/2018	11,650	0.25 ▲	2.15	11,400	12,000	10,650	47,960	558,734,000
15/10/2018	11,400	0.40 ▲	3.51	11,000	11,400	10,800	61,390	699,846,000
14/10/2018	11,000	0.60 ▲	5.45	10,400	11,000	9,700	52,540	577,940,000
12/10/2018	11,000	0.60 ▲	5.45	10,400	11,000	9,700	52,540	577,940,000
11/10/2018	10,400	-0.75 ▼	-7.21	11,150	11,000	10,400	36,240	376,896,000
10/10/2018	11,150	0.15 ▲	1.35	11,000	11,400	10,500	50,080	558,392,000
09/10/2018	11,000	0.05 ▲	0.45	10,950	11,000	10,200	78,580	864,380,000
08/10/2018	10,950	-0.60 ▼	-5.48	11,550	11,550	10,750	9,360	102,492,000
07/10/2018	11,550	-0.05 ▼	-0.43	11,550	11,700	10,800	33,920	391,776,000
05/10/2018	11,550	-0.05 ▼	-0.43	11,550	11,700	10,800	33,920	391,776,000
04/10/2018	11,550	0.05 ▲	0.43	11,550	11,700	10,800	90,800	1,048,740,000
03/10/2018	11,550	0.60 ▲	5.19	10,950	11,600	10,900	81,700	943,635,000
02/10/2018	10,950	0.45 ▲	4.11	10,500	11,200	10,050	101,790	1,114,600,500
01/10/2018	10,500	0.66 ▲	6.29	9,840	10,500	9,800	90,120	946,260,000
30/09/2018	9,840	0.64 ▲	6.50	9,200	9,840	8,620	68,580	674,827,200
28/09/2018	9,840	0.64 ▲	6.50	9,200	9,840	8,620	68,580	674,827,200
27/09/2018	9,200	0.40 ▲	4.35	8,800	9,410	8,800	3,580	32,936,000
26/09/2018	8,800	-0.20 ▼	-2.27	9,000	9,000	8,500	13,430	118,184,000
25/09/2018	9,000	-0.40 ▼	-4.44	9,400	9,420	9,000	8,370	75,330,000
24/09/2018	9,400	0.01 ▲	0.11	9,390	9,750	9,000	43,050	404,670,000
23/09/2018	9,390	0.20 ▲	2.13	9,190	9,450	8,900	33,140	311,184,600
21/09/2018	9,390	0.20 ▲	2.13	9,190	9,450	8,900	33,140	311,184,600
20/09/2018	9,190	-0.03 ▼	-0.33	9,220	9,500	8,700	11,110	102,100,900
19/09/2018	9,220	-0.68 ▼	-7.38	9,900	10,000	9,220	17,780	163,931,600
18/09/2018	9,900	-0.20 ▼	-2.02	9,900	10,050	9,210	75,430	746,757,000
17/09/2018	9,900	0.61 ▲	6.16	9,290	9,940	9,700	140,140	1,387,386,000
14/09/2018	9,290	0.60 ▲	6.46	8,690	9,290	9,290	80,890	751,468,100
13/09/2018	8,690	0.56 ▲	6.44	8,130	8,690	8,290	111,680	970,499,200
12/09/2018	8,130	0.53 ▲	6.52	7,600	8,130	7,590	98,000	796,740,000
11/09/2018	7,600	0.47 ▲	6.18	7,130	7,620	7,130	33,620	255,512,000
10/09/2018	7,130	-0.01 ▼	-0.14	7,140	7,130	7,000	36,250	258,462,500
07/09/2018	7,140	0.04 ▲	0.56	7,100	7,140	6,900	58,200	415,548,000
06/09/2018	7,100	-0.04 ▼	-0.56	7,140	7,140	7,000	26,850	190,635,000
05/09/2018	7,140	0.06 ▲	0.84	7,080	7,150	6,850	40,480	289,027,200
04/09/2018	7,080	0.08 ▲	1.13	7,000	7,080	6,840	44,350	313,998,000
03/09/2018	7,000	-0.09 ▼	-1.29	7,090	7,070	6,850	6,370	44,590,000
31/08/2018	7,000	-0.09 ▼	-1.29	7,090	7,070	6,850	6,370	44,590,000
30/08/2018	7,090	0.19 ▲	2.68	6,900	7,100	6,600	19,890	141,020,100
29/08/2018	6,900	0.26 ▲	3.77	6,640	6,950	6,400	18,430	127,167,000
28/08/2018	6,640	-0.49 ▼	-7.38	7,130	7,090	6,640	15,190	100,861,600
27/08/2018	7,130	-0.04 ▼	-0.56	7,170	7,140	6,700	20,900	149,017,000
24/08/2018	7,170	0.25 ▲	3.49	6,920	7,190	6,990	11,470	82,239,900
23/08/2018	6,920	0.45 ▲	6.50	6,470	6,920	6,200	46,920	324,686,400
22/08/2018	6,470	-0.48 ▼	-7.42	6,950	6,900	6,470	26,600	172,102,000
21/08/2018	6,950	-0.15 ▼	-2.16	7,100	7,000	6,610	61,490	427,355,500
20/08/2018	7,100	-0.10 ▼	-1.41	7,200	7,100	6,700	49,610	352,231,000
19/08/2018	7,200	-0.30 ▼	-4.17	7,500	7,400	7,050	40,290	290,088,000
17/08/2018	7,200	-0.30 ▼	-4.17	7,500	7,400	7,050	40,290	290,088,000
16/08/2018	7,500	0.44 ▲	5.87	7,060	7,550	7,080	238,570	1,789,275,000
15/08/2018	7,060	0.46 ▲	6.52	6,600	7,060	7,060	68,440	483,186,400
14/08/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,600	83,370	550,242,000
13/08/2018	6,170	0.40 ▲	6.48	5,770	6,170	5,890	73,330	452,446,100
11/08/2018	5,770	0.37 ▲	6.41	5,400	5,770	5,400	39,010	225,087,700
10/08/2018	5,770	0.37 ▲	6.41	5,400	5,770	5,400	39,010	225,087,700
09/08/2018	5,400	-0.20 ▼	-3.70	5,600	5,600	5,300	31,140	168,156,000
08/08/2018	5,600	-0.28 ▼	-5.00	5,880	5,880	5,510	35,720	200,032,000
07/08/2018	5,880	0.07 ▲	1.19	5,810	5,890	5,500	23,990	141,061,200
06/08/2018	5,810	-0.19 ▼	-3.27	6,000	6,100	5,810	83,570	485,541,700
03/08/2018	6,000	0.39 ▲	6.50	5,610	6,000	5,950	41,280	247,680,000
02/08/2018	5,610	0.36 ▲	6.42	5,250	5,610	5,220	48,510	272,141,100
01/08/2018	5,250	0.14 ▲	2.67	5,110	5,440	5,110	27,340	143,535,000
31/07/2018	5,110	0.33 ▲	6.46	4,780	5,110	4,750	52,760	269,603,600
30/07/2018	4,780	0.02 ▲	0.42	4,780	4,830	4,450	67,090	320,690,200
27/07/2018	4,780	-0.35 ▼	-7.32	5,130	4,830	4,780	138,880	663,846,400
26/07/2018	5,130	-0.06 ▼	-1.17	5,190	5,150	4,830	112,070	574,919,100
25/07/2018	5,190	-0.38 ▼	-7.32	5,570	5,570	5,190	118,210	613,509,900
24/07/2018	5,570	-0.11 ▼	-1.97	5,680	5,570	5,290	30,910	172,168,700
23/07/2018	5,680	-0.31 ▼	-5.46	5,990	5,680	5,580	59,390	337,335,200
21/07/2018	5,990	-0.11 ▼	-1.84	6,100	5,990	5,680	19,620	117,523,800
20/07/2018	5,990	-0.11 ▼	-1.84	6,100	5,990	5,680	19,620	117,523,800
19/07/2018	6,100	-0.30 ▼	-4.92	6,400	6,300	5,970	20,420	124,562,000
18/07/2018	6,400	0.10 ▲	1.56	6,300	6,400	6,130	9,370	59,968,000
17/07/2018	6,300	-0.20 ▼	-3.17	6,500	6,410	6,300	2,730	17,199,000
16/07/2018	6,500	-0.30 ▼	-4.62	6,800	6,800	6,410	9,980	64,870,000
13/07/2018	6,800	0.10 ▲	1.47	6,700	6,800	6,800	220	1,496,000
12/07/2018	6,700	-0.15 ▼	-2.24	6,850	6,700	6,700	250	1,675,000
11/07/2018	6,850	0.25 ▲	3.65	6,600	6,850	6,300	26,350	180,497,500
10/07/2018	6,600	-0.31 ▼	-4.70	6,910	6,900	6,450	6,930	45,738,000
09/07/2018	6,910	-0.09 ▼	-1.30	7,000	6,910	6,910	1,500	10,365,000
06/07/2018	7,000	0.17 ▲	2.43	6,830	7,000	6,820	41,320	289,240,000
05/07/2018	6,830	-0.02 ▼	-0.29	6,850	6,840	6,410	33,960	231,946,800
04/07/2018	6,850	0.09 ▲	1.31	6,760	6,850	6,640	13,360	91,516,000
03/07/2018	6,760	-0.10 ▼	-1.48	6,860	6,860	6,390	3,580	24,200,800
02/07/2018	6,860	-0.04 ▼	-0.58	6,900	6,860	6,420	55,810	382,856,600
01/07/2018	6,900	-0.10 ▼	-1.45	7,000	0	0	52,460	361,974,000
29/06/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,510	52,460	361,974,000
28/06/2018	7,000	-0.09 ▼	-1.29	7,090	7,000	7,000	750	5,250,000
27/06/2018	7,090	0.00 ■■	0.00	7,090	7,090	7,090	120	850,800
26/06/2018	7,090	-0.29 ▼	-4.09	7,090	7,090	6,610	16,720	118,544,800
25/06/2018	7,090	-0.11 ▼	-1.55	7,200	7,180	6,700	2,550	18,079,500
22/06/2018	7,200	-0.09 ▼	-1.25	7,290	7,200	6,790	11,700	84,240,000
21/06/2018	7,290	-0.01 ▼	-0.14	7,300	7,290	6,790	51,170	373,029,300
20/06/2018	7,300	-0.14 ▼	-1.92	7,440	7,390	6,920	103,690	756,937,000
19/06/2018	7,440	-0.56 ▼	-7.53	8,000	8,000	7,440	30,470	226,696,800
18/06/2018	8,000	-0.60 ▼	-7.50	8,600	8,100	8,000	36,500	292,000,000
17/06/2018	8,600	-0.20 ▼	-2.33	8,800	8,600	8,300	1,030	8,858,000
15/06/2018	8,600	-0.20 ▼	-2.33	8,800	8,600	8,300	1,030	8,858,000
14/06/2018	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
13/06/2018	8,800	-0.02 ▼	-0.23	8,820	8,810	8,800	3,340	29,392,000
12/06/2018	8,820	0.03 ▲	0.34	8,790	8,820	8,180	28,090	247,753,800
11/06/2018	8,790	-0.01 ▼	-0.11	8,800	8,790	8,790	600	5,274,000
08/06/2018	8,800	-0.10 ▼	-1.14	8,900	8,800	8,500	12,720	111,936,000
07/06/2018	8,900	-0.03 ▼	-0.34	8,930	8,920	8,410	10,680	95,052,000
06/06/2018	8,930	-0.01 ▼	-0.11	8,940	8,930	8,320	5,080	45,364,400
05/06/2018	8,940	0.29 ▲	3.24	8,650	8,940	8,310	6,230	55,696,200
04/06/2018	8,650	-0.65 ▼	-7.51	9,300	9,200	8,650	5,790	50,083,500
02/06/2018	9,300	0.12 ▲	1.29	9,180	9,300	9,000	9,930	92,349,000
01/06/2018	9,300	0.12 ▲	1.29	9,180	9,300	9,000	9,930	92,349,000
31/05/2018	9,180	0.00 ■■	0.00	9,180	9,180	9,180	8,510	78,121,800
30/05/2018	9,180	-0.69 ▼	-7.52	9,870	9,700	9,180	32,070	294,402,600
29/05/2018	9,870	-0.01 ▼	-0.10	9,880	9,870	9,200	2,140	21,121,800
28/05/2018	9,880	0.00 ■■	0.00	9,880	9,880	9,880	1,160	11,460,800
26/05/2018	9,880	0.00 ■■	0.00	9,880	9,880	9,880	250	2,470,000
25/05/2018	9,880	0.00 ■■	0.00	9,880	9,880	9,880	250	2,470,000
23/05/2018	9,880	-0.12 ▼	-1.21	10,000	9,880	9,300	1,740	17,191,200
22/05/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,210	16,900	169,000,000
21/05/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,300	4,570	45,243,000
19/05/2018	10,000	-0.30 ▼	-3.00	10,300	10,000	9,600	420	4,200,000
18/05/2018	10,000	-0.30 ▼	-3.00	10,300	10,000	9,600	420	4,200,000
17/05/2018	10,300	0.05 ▲	0.49	10,250	10,300	10,000	3,490	35,947,000
16/05/2018	10,250	-0.15 ▼	-1.46	10,400	10,350	9,700	11,440	117,260,000
15/05/2018	10,400	0.50 ▲	4.81	9,900	10,400	9,800	8,140	84,656,000
14/05/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,400	20,070	198,693,000
13/05/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,300	3,470	34,006,000
11/05/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,300	3,470	34,006,000
10/05/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,300	11,800	116,820,000
09/05/2018	9,800	-0.10 ▼	-1.02	9,900	9,850	9,300	8,100	79,380,000
08/05/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,850	12,330	122,067,000
07/05/2018	10,000	-0.47 ▼	-4.70	10,000	10,300	9,320	36,190	361,900,000
05/05/2018	10,000	-0.25 ▼	-2.50	10,250	10,250	9,600	15,440	154,400,000
04/05/2018	10,000	-0.25 ▼	-2.50	10,250	10,250	9,600	15,440	154,400,000
03/05/2018	10,250	0.05 ▲	0.49	10,200	10,300	9,500	17,010	174,352,500
02/05/2018	10,200	0.50 ▲	4.90	9,700	10,350	9,800	28,120	286,824,000
27/04/2018	9,700	0.46 ▲	4.74	9,240	9,700	9,000	34,520	334,844,000
26/04/2018	9,240	-0.25 ▼	-2.71	9,490	9,500	8,880	14,020	129,544,800
24/04/2018	9,490	-0.19 ▼	-2.00	9,680	9,800	9,020	24,900	236,301,000
23/04/2018	9,680	-0.72 ▼	-7.44	10,400	10,600	9,680	60,610	586,704,800
20/04/2018	10,400	-0.40 ▼	-3.85	10,800	10,400	10,050	23,050	239,720,000
19/04/2018	10,800	-0.80 ▼	-7.41	11,600	11,550	10,800	81,700	882,360,000
18/04/2018	11,600	0.10 ▲	0.86	11,500	11,800	11,000	85,740	994,584,000
13/04/2018	10,500	-0.70 ▼	-6.67	11,200	11,000	10,450	40,120	421,260,000
12/04/2018	11,200	0.50 ▲	4.46	10,700	11,300	10,700	91,580	1,025,696,000
11/04/2018	10,700	0.70 ▲	6.54	10,000	10,700	9,600	170,430	1,823,601,000
10/04/2018	10,000	-0.55 ▼	-5.50	10,550	10,100	9,820	61,840	618,400,000
09/04/2018	10,550	-0.05 ▼	-0.47	10,550	11,100	10,100	133,770	1,411,273,500
06/04/2018	10,550	0.67 ▲	6.35	9,880	10,550	10,550	20,450	215,747,500
05/04/2018	9,880	0.64 ▲	6.48	9,240	9,880	9,880	76,460	755,424,800
04/04/2018	9,240	0.60 ▲	6.49	8,640	9,240	8,800	45,330	418,849,200
03/04/2018	8,640	0.14 ▲	1.62	8,500	8,640	8,200	8,710	75,254,400
02/04/2018	8,500	0.02 ▲	0.24	8,480	8,550	8,070	29,800	253,300,000
30/03/2018	8,480	-0.23 ▼	-2.71	8,480	8,500	8,250	620	5,257,600
29/03/2018	8,480	-0.10 ▼	-1.18	8,580	8,480	8,100	110	932,800
28/03/2018	8,580	-0.07 ▼	-0.82	8,650	8,580	8,250	920	7,893,600
27/03/2018	8,650	-0.10 ▼	-1.16	8,750	8,680	8,300	1,300	11,245,000
26/03/2018	8,750	-0.49 ▼	-5.60	8,750	8,750	8,260	1,220	10,675,000
23/03/2018	8,750	0.02 ▲	0.23	8,730	8,750	8,120	23,050	201,687,500
22/03/2018	8,730	0.05 ▲	0.57	8,680	8,750	8,730	650	5,674,500
21/03/2018	8,680	0.09 ▲	1.04	8,590	8,680	8,100	4,580	39,754,400
20/03/2018	8,590	0.47 ▲	5.47	8,120	8,590	8,080	9,110	78,254,900
19/03/2018	8,120	-0.33 ▼	-4.06	8,450	8,750	8,010	190	1,542,800
16/03/2018	8,450	0.08 ▲	0.95	8,370	8,450	8,000	4,180	35,321,000
15/03/2018	8,370	-0.22 ▼	-2.63	8,590	8,470	8,150	180	1,506,600
14/03/2018	8,590	0.09 ▲	1.05	8,500	8,600	8,400	1,990	17,094,100
13/03/2018	8,500	0.50 ▲	5.88	8,000	8,500	8,000	1,840	15,640,000
12/03/2018	8,000	-0.80 ▼	-10.00	8,800	8,790	8,200	7,300	58,400,000
11/03/2018	8,600	-0.20 ▼	-2.33	8,800	8,790	8,200	160	1,376,000
09/03/2018	8,600	-0.20 ▼	-2.33	8,800	8,790	8,200	160	1,376,000
08/03/2018	8,800	-0.60 ▼	-6.82	8,800	8,900	8,190	5,480	48,224,000
07/03/2018	8,800	-0.10 ▼	-1.14	8,900	8,890	8,300	2,480	21,824,000
06/03/2018	8,900	0.29 ▲	3.26	8,610	8,900	8,160	27,010	240,389,000
05/03/2018	8,610	-0.18 ▼	-2.09	8,790	8,800	8,610	1,220	10,504,200
02/03/2018	8,790	0.29 ▲	3.30	8,500	8,800	8,050	3,840	33,753,600
01/03/2018	8,500	-0.21 ▼	-2.47	8,710	9,200	8,440	710	6,035,000
28/02/2018	8,710	-0.04 ▼	-0.46	8,750	9,250	8,660	6,050	52,695,500
27/02/2018	8,750	-0.64 ▼	-7.31	9,390	9,600	8,740	9,640	84,350,000
26/02/2018	9,390	0.19 ▲	2.02	9,200	9,500	8,700	18,560	174,278,400
23/02/2018	9,200	0.30 ▲	3.26	8,900	9,200	8,350	910	8,372,000
22/02/2018	8,900	-0.06 ▼	-0.67	8,960	8,960	8,510	23,490	209,061,000
21/02/2018	8,960	0.46 ▲	5.13	8,500	8,960	8,500	13,590	121,766,400
13/02/2018	8,500	-0.18 ▼	-2.12	8,680	8,500	8,490	11,040	93,840,000
12/02/2018	8,680	-0.01 ▼	-0.12	8,690	8,690	8,100	3,210	27,862,800
09/02/2018	8,690	0.51 ▲	5.87	8,180	8,690	7,620	11,360	98,718,400
08/02/2018	8,180	0.00 ■■	0.00	8,180	8,180	8,180	1,000	8,180,000
07/02/2018	8,180	-0.01 ▼	-0.12	8,190	8,190	7,500	2,990	24,458,200
06/02/2018	7,950	-0.24 ▼	-3.02	8,190	8,200	7,620	17,120	136,104,000
05/02/2018	8,190	-0.01 ▼	-0.12	8,200	8,200	7,700	4,010	32,841,900
02/02/2018	8,200	0.10 ▲	1.22	8,100	8,200	7,550	5,390	44,198,000
01/02/2018	8,100	-0.04 ▼	-0.49	8,140	8,100	8,000	16,550	134,055,000
31/01/2018	8,140	0.21 ▲	2.58	7,930	8,200	8,000	5,080	41,351,200
30/01/2018	8,280	-0.02 ▼	-0.24	8,300	8,300	8,200	2,200	18,216,000
29/01/2018	8,300	-0.10 ▼	-1.20	8,400	8,700	8,200	3,750	31,125,000
26/01/2018	8,400	0.02 ▲	0.24	8,380	8,400	8,100	9,660	81,144,000
25/01/2018	8,380	-0.42 ▼	-5.01	8,300	8,400	8,120	3,720	31,173,600
24/01/2018	10,550	1.75 ▲	16.59	8,800	8,800	8,250	6,330	66,781,500
22/01/2018	8,800	-0.50 ▼	-5.68	8,800	8,800	8,250	25,180	221,584,000
19/01/2018	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	1,740	15,312,000
18/01/2018	8,900	-0.15 ▼	-1.69	9,050	8,900	8,600	2,200	19,580,000
17/01/2018	9,050	0.05 ▲	0.55	9,000	9,050	8,980	25,910	234,485,500
16/01/2018	9,000	-0.18 ▼	-2.00	9,180	9,100	9,000	23,270	209,430,000
15/01/2018	9,180	-0.02 ▼	-0.22	9,200	9,180	8,990	6,300	57,834,000
12/01/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,700	23,270	214,084,000
11/01/2018	9,000	0.01 ▲	0.11	8,990	9,000	8,540	8,550	76,950,000
10/01/2018	8,990	-0.01 ▼	-0.11	9,000	9,030	8,630	28,610	257,203,900
09/01/2018	9,000	-0.20 ▼	-2.22	9,200	9,180	8,620	24,060	216,540,000
08/01/2018	9,200	0.15 ▲	1.63	9,050	9,200	9,000	9,170	84,364,000
07/01/2018	9,050	-0.44 ▼	-4.86	9,490	9,450	9,010	10,200	92,310,000
05/01/2018	9,050	-0.44 ▼	-4.86	9,490	9,450	9,010	10,200	92,310,000
04/01/2018	9,490	0.10 ▲	1.05	9,390	9,590	9,020	1,580	14,994,200
03/01/2018	9,390	-0.01 ▼	-0.11	9,400	9,390	9,010	16,010	150,333,900
02/01/2018	9,400	0.50 ▲	5.32	8,900	9,500	9,000	15,170	142,598,000
30/12/2017	8,900	-0.53 ▼	-5.96	9,430	9,450	8,900	4,600	40,940,000
29/12/2017	8,900	-0.53 ▼	-5.96	9,430	9,450	8,900	4,600	40,940,000
28/12/2017	9,430	0.43 ▲	4.56	9,000	9,550	8,650	16,970	160,027,100
27/12/2017	9,000	-0.58 ▼	-6.44	9,580	9,580	8,990	4,630	41,670,000
26/12/2017	9,580	0.33 ▲	3.44	9,250	9,600	9,020	8,900	85,262,000
25/12/2017	9,250	-0.25 ▼	-2.70	9,500	9,250	9,000	2,430	22,477,500
24/12/2017	9,500	-0.10 ▼	-1.05	9,600	9,580	9,400	130	1,235,000
22/12/2017	9,500	-0.10 ▼	-1.05	9,600	9,580	9,400	130	1,235,000
21/12/2017	9,600	-0.15 ▼	-1.56	9,750	9,690	9,210	13,620	130,752,000
20/12/2017	9,750	0.06 ▲	0.62	9,690	9,750	9,200	3,710	36,172,500
19/12/2017	9,800	0.34 ▲	3.47	9,460	9,800	9,800	500	4,900,000
18/12/2017	9,450	0.55 ▲	5.82	8,900	9,450	9,380	3,000	28,350,000
15/12/2017	9,200	-0.10 ▼	-1.09	9,200	9,400	8,810	940	8,648,000
14/12/2017	9,200	-0.40 ▼	-4.35	9,600	9,600	8,950	16,400	150,880,000
13/12/2017	9,000	-0.60 ▼	-6.67	9,600	9,100	9,000	30	270,000
12/12/2017	9,100	-0.60 ▼	-6.59	9,700	9,300	9,100	1,200	10,920,000
11/12/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,000	19,400,000
10/12/2017	9,700	-0.11 ▼	-1.13	9,810	9,700	9,500	1,980	19,206,000
08/12/2017	9,700	-0.11 ▼	-1.13	9,810	9,700	9,600	590	5,723,000
05/12/2017	9,960	0.06 ▲	0.61	9,980	9,980	9,960	4,510	44,919,600
04/12/2017	9,900	0.04 ▲	0.41	9,860	9,900	9,170	37,810	374,319,000
01/12/2017	9,860	0.00 ■■	0.00	9,530	9,860	9,530	840	8,282,400
30/11/2017	9,860	-0.74 ▼	-6.98	10,100	10,800	9,860	48,630	479,491,800
29/11/2017	10,600	0.25 ▲	2.42	10,400	10,600	10,400	10,010	106,106,000
28/11/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	1,000	10,350,000
27/11/2017	10,350	-0.20 ▼	-1.90	10,100	10,400	10,000	580	6,003,000
24/11/2017	10,550	-0.10 ▼	-0.94	10,300	10,550	10,000	6,330	66,781,500
23/11/2017	10,650	0.00 ■■	0.00	10,900	10,900	10,300	710	7,561,500
22/11/2017	10,650	0.66 ▲	6.61	9,990	10,650	9,990	34,370	366,040,500
21/11/2017	9,990	-0.01 ▼	-0.10	9,600	9,990	9,600	11,880	118,681,200
20/11/2017	10,000	0.10 ▲	1.01	10,000	10,000	9,550	1,090	10,900,000
17/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	3,780	37,422,000
16/11/2017	10,000	0.30 ▲	3.09	9,700	10,000	9,400	10,230	102,300,000
15/11/2017	9,700	-0.40 ▼	-3.96	10,000	10,000	9,700	8,110	78,667,000
14/11/2017	10,100	-0.10 ▼	-0.98	10,100	10,100	9,550	29,790	300,879,000
13/11/2017	10,200	-0.05 ▼	-0.49	10,000	10,200	9,700	2,780	28,356,000
10/11/2017	10,250	0.05 ▲	0.49	10,000	10,300	10,000	10,340	105,985,000
09/11/2017	10,200	0.20 ▲	2.00	9,910	10,200	9,900	2,230	22,746,000
08/11/2017	10,000	-0.40 ▼	-3.85	10,400	10,400	10,000	6,930	69,300,000
07/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,050	11,440	118,976,000
06/11/2017	10,400	0.05 ▲	0.48	9,850	10,400	9,850	12,750	132,600,000
03/11/2017	10,350	-0.05 ▼	-0.48	9,900	10,400	9,700	3,530	36,535,500
02/11/2017	10,400	0.10 ▲	0.97	10,050	10,400	9,900	8,790	91,416,000
01/11/2017	10,300	-0.40 ▼	-3.74	10,700	10,700	10,200	290	2,987,000
31/10/2017	10,700	0.55 ▲	5.42	10,500	10,800	9,700	14,030	150,121,000
30/10/2017	10,150	-0.70 ▼	-6.45	10,850	10,850	10,150	11,220	113,883,000
27/10/2017	10,850	0.05 ▲	0.46	10,400	10,900	10,300	3,000	32,550,000
26/10/2017	10,800	-0.10 ▼	-0.92	10,400	10,800	10,400	20	216,000
25/10/2017	10,900	-0.10 ▼	-0.91	10,400	10,900	10,400	430	4,687,000
24/10/2017	11,000	0.00 ■■	0.00	10,400	11,100	10,400	3,860	42,460,000
23/10/2017	11,000	0.35 ▲	3.29	10,600	11,000	10,550	19,280	212,080,000
20/10/2017	10,650	0.20 ▲	1.91	10,100	10,650	10,050	23,080	245,802,000
19/10/2017	10,450	0.00 ■■	0.00	10,000	10,650	10,000	110	1,149,500
18/10/2017	10,450	-0.30 ▼	-2.79	10,700	10,750	10,300	17,820	186,219,000
17/10/2017	10,750	-0.05 ▼	-0.46	10,550	10,750	10,500	3,210	34,507,500
16/10/2017	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	1,220	13,176,000
13/10/2017	10,900	0.10 ▲	0.93	10,400	10,900	10,400	6,970	75,973,000
12/10/2017	10,800	0.10 ▲	0.93	10,500	10,900	10,450	5,250	56,700,000
11/10/2017	10,700	-0.30 ▼	-2.73	10,550	10,900	10,500	8,340	89,238,000
10/10/2017	11,000	-0.10 ▼	-0.90	10,600	11,000	10,600	3,850	42,350,000
09/10/2017	11,100	0.10 ▲	0.91	11,000	11,100	10,650	1,190	13,209,000
06/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,380	81,180,000
05/10/2017	11,000	0.45 ▲	4.27	10,550	11,000	10,550	8,700	95,700,000
04/10/2017	10,550	-0.45 ▼	-4.09	10,550	10,550	10,550	530	5,591,500
03/10/2017	11,000	-0.15 ▼	-1.35	11,000	11,000	10,500	3,380	37,180,000
02/10/2017	11,150	0.25 ▲	2.29	11,200	11,200	11,000	880	9,812,000
29/09/2017	10,900	0.00 ■■	0.00	10,600	11,100	10,500	3,660	39,894,000
28/09/2017	10,900	-0.30 ▼	-2.68	10,700	10,900	10,700	9,630	104,967,000
27/09/2017	11,200	0.30 ▲	2.75	10,800	11,200	10,800	80	896,000
26/09/2017	10,900	-0.45 ▼	-3.96	10,750	11,200	10,750	3,820	41,638,000
25/09/2017	11,350	0.45 ▲	4.13	10,400	11,350	10,400	670	7,604,500
22/09/2017	10,900	-0.10 ▼	-0.91	11,000	11,250	10,600	15,940	173,746,000
21/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,700	1,810	19,910,000
20/09/2017	11,000	0.10 ▲	0.92	10,700	11,000	10,700	640	7,040,000
19/09/2017	10,900	-0.70 ▼	-6.03	11,050	11,200	10,900	7,380	80,442,000
18/09/2017	11,600	-0.05 ▼	-0.43	11,650	11,650	11,050	780	9,048,000
15/09/2017	11,650	0.75 ▲	6.88	10,500	11,650	10,500	4,830	56,269,500
14/09/2017	10,900	0.00 ■■	0.00	10,500	10,900	10,400	12,110	131,999,000
13/09/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,050	22,570	246,013,000
12/09/2017	10,800	-0.15 ▼	-1.37	10,950	10,950	10,800	2,610	28,188,000
11/09/2017	10,950	-0.40 ▼	-3.52	11,350	11,350	10,900	4,480	49,056,000
08/09/2017	11,350	0.00 ■■	0.00	11,350	11,350	11,350	210	2,383,500
07/09/2017	11,350	-0.10 ▼	-0.87	11,450	11,450	11,000	3,310	37,568,500
06/09/2017	11,450	-0.05 ▼	-0.43	11,050	11,500	11,000	8,410	96,294,500
05/09/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,400	16,100,000
01/09/2017	11,500	-0.10 ▼	-0.86	11,350	11,500	11,150	19,540	224,710,000
31/08/2017	11,600	-0.20 ▼	-1.69	11,500	11,600	11,200	1,940	22,504,000
30/08/2017	11,800	-0.05 ▼	-0.42	11,500	11,800	11,100	4,930	58,174,000
29/08/2017	11,850	0.15 ▲	1.28	11,200	11,900	11,100	1,920	22,752,000
28/08/2017	11,700	0.20 ▲	1.74	11,500	11,700	11,200	9,020	105,534,000
25/08/2017	11,500	-0.60 ▼	-4.96	11,800	12,000	11,500	3,380	38,870,000
24/08/2017	12,100	0.40 ▲	3.42	11,300	12,100	11,300	12,560	151,976,000
23/08/2017	11,700	0.00 ■■	0.00	11,500	11,700	11,500	1,150	13,455,000
22/08/2017	11,700	0.00 ■■	0.00	11,600	11,700	11,500	470	5,499,000
21/08/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,500	17,340	202,878,000
18/08/2017	11,700	-0.25 ▼	-2.09	11,950	12,000	11,600	13,820	161,694,000
17/08/2017	11,950	0.05 ▲	0.42	12,100	12,100	11,700	10,980	131,211,000
16/08/2017	11,900	0.00 ■■	0.00	11,900	11,900	11,600	5,970	71,043,000
15/08/2017	11,900	0.00 ■■	0.00	12,000	12,000	11,800	280	3,332,000
14/08/2017	11,900	0.20 ▲	1.71	11,700	11,900	11,700	1,570	18,683,000
11/08/2017	11,700	-0.30 ▼	-2.50	11,700	11,700	11,700	1,200	14,040,000
10/08/2017	12,000	-0.10 ▼	-0.83	12,200	12,200	12,000	5,020	60,240,000
09/08/2017	12,100	0.20 ▲	1.68	11,800	12,100	11,700	11,350	137,335,000
08/08/2017	11,900	-0.40 ▼	-3.25	11,800	12,200	11,800	7,750	92,225,000
07/08/2017	12,300	0.20 ▲	1.65	12,100	12,300	12,100	17,430	214,389,000
04/08/2017	12,100	0.30 ▲	2.54	12,000	12,100	11,800	17,640	213,444,000
03/08/2017	11,800	0.00 ■■	0.00	11,700	11,900	11,700	6,580	77,644,000
02/08/2017	11,800	-0.10 ▼	-0.84	11,900	12,000	11,200	6,840	80,712,000
01/08/2017	11,900	0.05 ▲	0.42	11,700	12,000	11,500	48,720	579,768,000
31/07/2017	11,850	-0.35 ▼	-2.87	12,000	12,000	11,850	8,230	97,525,500
28/07/2017	12,200	0.35 ▲	2.95	11,800	12,200	11,800	28,130	343,186,000
27/07/2017	11,850	-0.15 ▼	-1.25	12,000	12,200	11,800	14,010	166,018,500
26/07/2017	12,000	0.00 ■■	0.00	11,800	12,100	11,750	13,550	162,600,000
25/07/2017	12,000	-0.10 ▼	-0.83	12,100	12,100	11,700	960	11,520,000
24/07/2017	12,100	-0.20 ▼	-1.63	11,950	12,200	11,600	13,050	157,905,000
21/07/2017	12,300	0.00 ■■	0.00	12,100	12,300	12,000	15,830	194,709,000
20/07/2017	12,300	-0.05 ▼	-0.40	12,000	12,350	12,000	19,900	244,770,000
19/07/2017	12,350	0.15 ▲	1.23	12,400	12,400	12,100	14,120	174,382,000
18/07/2017	12,200	-0.30 ▼	-2.40	12,500	12,500	12,100	13,490	164,578,000
17/07/2017	12,500	0.10 ▲	0.81	12,500	12,500	12,000	22,070	275,875,000
14/07/2017	12,400	0.30 ▲	2.48	12,300	12,400	12,050	33,260	412,424,000
13/07/2017	12,100	-0.30 ▼	-2.42	12,000	12,500	12,000	12,190	147,499,000
12/07/2017	12,400	-0.10 ▼	-0.80	12,900	12,900	12,200	21,200	262,880,000
11/07/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,300	11,640	145,500,000
10/07/2017	12,500	0.40 ▲	3.31	12,500	12,500	12,400	4,890	61,125,000
07/07/2017	12,100	-0.60 ▼	-4.72	12,450	12,500	12,100	55,800	675,180,000
06/07/2017	12,700	0.00 ■■	0.00	12,600	12,700	12,400	21,130	268,351,000
05/07/2017	12,700	0.00 ■■	0.00	12,800	12,800	12,450	31,370	398,399,000
04/07/2017	12,700	-0.20 ▼	-1.55	13,000	13,000	12,500	25,540	324,358,000
03/07/2017	12,900	0.30 ▲	2.38	12,600	13,000	12,400	40,670	524,643,000
30/06/2017	12,600	0.20 ▲	1.61	12,500	12,750	12,400	15,530	195,678,000
29/06/2017	12,400	-0.20 ▼	-1.59	12,400	12,600	12,400	56,370	698,988,000
28/06/2017	12,600	-0.05 ▼	-0.40	12,350	12,750	12,350	23,760	299,376,000
27/06/2017	12,650	0.25 ▲	2.02	12,600	12,850	12,200	31,190	394,553,500
26/06/2017	12,400	-0.40 ▼	-3.12	12,500	13,050	12,000	32,980	408,952,000
23/06/2017	12,800	-0.60 ▼	-4.48	12,900	13,350	12,650	21,730	278,144,000
22/06/2017	13,400	0.80 ▲	6.35	12,600	13,400	12,500	98,450	1,319,230,000
21/06/2017	12,600	-0.05 ▼	-0.40	12,700	13,000	12,300	48,680	613,368,000
20/06/2017	12,650	-0.85 ▼	-6.30	13,300	13,350	12,650	135,530	1,714,454,500
19/06/2017	13,500	0.00 ■■	0.00	13,350	13,600	13,200	42,140	568,890,000
16/06/2017	13,500	0.05 ▲	0.37	13,450	14,200	13,100	37,910	511,785,000
15/06/2017	13,450	0.85 ▲	6.75	12,650	13,450	12,650	377,540	5,077,913,000
14/06/2017	12,600	0.40 ▲	3.28	12,200	12,600	11,850	33,860	426,636,000
13/06/2017	12,200	-0.50 ▼	-3.94	12,900	12,900	12,000	24,170	294,874,000
12/06/2017	12,700	0.80 ▲	6.72	12,200	12,700	12,200	169,000	2,146,300,000
09/06/2017	11,900	0.05 ▲	0.42	11,900	12,000	11,750	29,420	350,098,000
08/06/2017	11,850	0.00 ■■	0.00	11,550	11,900	11,550	73,040	865,524,000
07/06/2017	11,850	0.25 ▲	2.16	11,700	11,850	11,400	81,350	963,997,500
06/06/2017	11,600	-0.10 ▼	-0.85	11,900	11,900	11,400	9,570	111,012,000
05/06/2017	11,700	0.10 ▲	0.86	11,400	11,850	11,250	16,500	193,050,000
02/06/2017	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	35,120	407,392,000
01/06/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,500	32,040	374,868,000
31/05/2017	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	42,550	497,835,000
30/05/2017	11,800	0.15 ▲	1.29	11,900	11,900	11,500	45,340	535,012,000
29/05/2017	11,650	-0.25 ▼	-2.10	12,000	12,000	11,600	9,800	114,170,000
26/05/2017	11,900	-0.05 ▼	-0.42	11,800	11,950	11,600	11,480	136,612,000
25/05/2017	11,950	0.35 ▲	3.02	11,900	11,950	11,600	11,910	142,324,500
24/05/2017	11,600	-0.30 ▼	-2.52	11,500	11,800	11,500	15,660	181,656,000
23/05/2017	11,900	0.00 ■■	0.00	11,500	11,900	11,500	12,830	152,677,000
22/05/2017	11,900	0.25 ▲	2.15	11,550	12,000	11,500	29,540	351,526,000
19/05/2017	11,650	0.00 ■■	0.00	12,200	12,200	11,600	35,780	416,837,000
18/05/2017	11,650	-0.25 ▼	-2.10	12,150	12,150	11,650	62,090	723,348,500
17/05/2017	11,900	-0.30 ▼	-2.46	12,250	12,250	11,900	33,610	399,959,000
16/05/2017	12,200	0.10 ▲	0.83	12,100	12,400	11,900	27,670	337,574,000
15/05/2017	12,100	0.00 ■■	0.00	12,000	12,500	11,900	20,030	242,363,000
09/05/2017	12,100	0.10 ▲	0.83	12,300	12,300	12,000	12,590	152,339,000
08/05/2017	12,000	-0.35 ▼	-2.83	12,400	12,400	12,000	15,020	180,240,000
05/05/2017	12,350	0.35 ▲	2.92	12,400	12,400	12,000	29,820	368,277,000
04/05/2017	12,000	0.00 ■■	0.00	11,800	12,000	11,600	8,670	104,040,000
03/05/2017	12,000	-0.40 ▼	-3.23	12,400	12,400	11,700	31,260	375,120,000
28/04/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,000	37,070	459,668,000
27/04/2017	12,400	0.80 ▲	6.90	12,000	12,400	11,950	90,630	1,123,812,000
26/04/2017	11,600	0.00 ■■	0.00	11,600	11,700	11,100	54,100	627,560,000
25/04/2017	11,600	-0.40 ▼	-3.33	11,200	12,500	11,200	88,300	1,024,280,000
24/04/2017	12,000	-0.90 ▼	-6.98	12,000	12,300	12,000	200,590	2,407,080,000
21/04/2017	12,900	-0.45 ▼	-3.37	13,000	13,600	12,700	107,890	1,391,781,000
20/04/2017	13,350	0.05 ▲	0.38	13,300	13,700	13,050	21,110	281,818,500
19/04/2017	13,300	-0.20 ▼	-1.48	13,800	13,800	13,300	51,240	681,492,000
18/04/2017	13,500	-0.40 ▼	-2.88	13,900	14,100	13,300	46,220	623,970,000
17/04/2017	13,900	0.90 ▲	6.92	13,400	13,900	13,300	236,380	3,285,682,000
14/04/2017	13,000	-0.20 ▼	-1.52	12,850	13,100	12,800	20,810	270,530,000
13/04/2017	13,200	0.30 ▲	2.33	13,100	13,500	12,800	22,400	295,680,000
12/04/2017	12,900	-0.35 ▼	-2.64	13,100	13,250	12,850	56,550	729,495,000
11/04/2017	13,250	-0.25 ▼	-1.85	13,750	13,750	13,200	14,520	192,390,000
10/04/2017	13,500	0.50 ▲	3.85	13,000	13,550	13,000	28,300	382,050,000
07/04/2017	13,000	-0.20 ▼	-1.52	13,050	13,600	12,750	72,590	943,670,000
05/04/2017	13,200	-0.40 ▼	-2.94	13,500	13,550	13,100	69,840	921,888,000
04/04/2017	13,600	0.00 ■■	0.00	13,600	13,950	13,600	15,100	205,360,000
03/04/2017	13,600	-0.20 ▼	-1.45	13,500	13,800	13,400	16,670	226,712,000
31/03/2017	13,800	-0.50 ▼	-3.50	15,200	15,200	13,800	58,670	809,646,000
30/03/2017	14,300	0.90 ▲	6.72	13,400	14,300	13,400	85,940	1,228,942,000
29/03/2017	13,400	-0.20 ▼	-1.47	13,300	13,500	13,100	57,380	768,892,000
28/03/2017	13,600	-0.70 ▼	-4.90	13,650	14,100	13,400	99,860	1,358,096,000
27/03/2017	14,300	-0.40 ▼	-2.72	14,800	14,800	13,900	83,670	1,196,481,000
24/03/2017	14,700	0.10 ▲	0.68	14,500	15,000	14,000	52,280	768,516,000
23/03/2017	14,600	-0.20 ▼	-1.35	14,400	14,700	14,200	93,780	1,369,188,000
22/03/2017	14,800	0.40 ▲	2.78	15,400	15,400	14,700	391,750	5,797,900,000
21/03/2017	14,400	0.90 ▲	6.67	14,400	14,400	14,400	141,670	2,040,048,000
20/03/2017	13,500	0.85 ▲	6.72	13,000	13,500	12,950	95,130	1,284,255,000
17/03/2017	12,650	0.05 ▲	0.40	12,400	12,800	12,000	26,340	333,201,000
16/03/2017	12,600	-0.25 ▼	-1.95	12,850	12,850	12,600	30,720	387,072,000
15/03/2017	12,850	0.15 ▲	1.18	13,000	13,000	12,750	5,160	66,306,000
14/03/2017	12,700	0.10 ▲	0.79	12,600	13,000	12,600	20,800	264,160,000
13/03/2017	12,600	-0.30 ▼	-2.33	13,000	13,000	12,600	1,880	23,688,000
10/03/2017	12,900	0.20 ▲	1.57	12,600	13,000	12,500	17,480	225,492,000
09/03/2017	12,700	-0.30 ▼	-2.31	12,950	13,000	12,700	10,620	134,874,000
08/03/2017	13,000	0.20 ▲	1.56	13,200	13,200	12,800	36,280	471,640,000
07/03/2017	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	24,830	317,824,000
06/03/2017	12,900	-0.40 ▼	-3.01	13,200	13,300	12,800	63,600	820,440,000
03/03/2017	13,300	0.10 ▲	0.76	13,200	13,400	12,900	15,450	205,485,000
02/03/2017	13,200	0.20 ▲	1.54	12,950	13,600	12,950	64,420	850,344,000
01/03/2017	13,000	-0.25 ▼	-1.89	13,300	13,300	12,900	44,120	573,560,000
28/02/2017	13,250	0.05 ▲	0.38	13,300	13,500	13,150	20,630	273,347,500
27/02/2017	13,200	0.00 ■■	0.00	13,700	13,700	13,000	66,870	882,684,000
24/02/2017	13,200	0.50 ▲	3.94	13,100	13,550	13,000	56,840	750,288,000
23/02/2017	12,700	-0.95 ▼	-6.96	13,800	13,800	12,700	58,180	738,886,000
22/02/2017	13,650	0.15 ▲	1.11	13,850	13,850	13,300	32,290	440,758,500
21/02/2017	13,500	0.00 ■■	0.00	13,900	13,900	13,300	34,170	461,295,000
20/02/2017	13,500	0.10 ▲	0.75	13,500	13,800	12,800	30,900	417,150,000
17/02/2017	13,400	-0.60 ▼	-4.29	14,000	14,000	13,200	44,760	599,784,000
16/02/2017	14,000	-0.10 ▼	-0.71	15,000	15,000	14,000	78,710	1,101,940,000
15/02/2017	14,100	0.90 ▲	6.82	14,100	14,100	14,000	98,560	1,389,696,000
14/02/2017	13,200	0.00 ■■	0.00	13,400	13,400	12,500	60,760	802,032,000
13/02/2017	13,200	0.00 ■■	0.00	13,600	13,600	13,000	40,650	536,580,000
10/02/2017	13,200	0.00 ■■	0.00	13,000	13,600	13,000	42,150	556,380,000
09/02/2017	13,200	-0.30 ▼	-2.22	13,800	13,800	13,200	12,280	162,096,000
08/02/2017	13,500	0.30 ▲	2.27	13,000	14,000	13,000	13,510	182,385,000
07/02/2017	13,200	-0.60 ▼	-4.35	13,600	13,600	13,000	126,930	1,675,476,000
06/02/2017	13,800	-0.50 ▼	-3.50	14,100	14,100	13,300	84,860	1,171,068,000
03/02/2017	14,300	-0.10 ▼	-0.69	14,000	14,400	14,000	9,930	141,999,000
02/02/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,800	16,010	230,544,000
25/01/2017	14,500	0.00 ■■	0.00	14,500	14,800	14,000	15,280	221,560,000
24/01/2017	14,500	0.10 ▲	0.69	14,500	14,500	14,100	7,060	102,370,000
23/01/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,800	17,680	254,592,000
20/01/2017	14,500	0.00 ■■	0.00	14,500	14,900	14,300	30,130	436,885,000
19/01/2017	14,500	-0.20 ▼	-1.36	14,700	14,950	14,500	18,600	269,700,000
18/01/2017	14,700	-0.50 ▼	-3.29	15,200	15,200	14,700	21,570	317,079,000
17/01/2017	15,200	0.00 ■■	0.00	15,000	15,300	14,800	30,970	470,744,000
16/01/2017	15,200	0.00 ■■	0.00	15,200	15,650	14,700	4,600	69,920,000
13/01/2017	15,200	-0.50 ▼	-3.18	15,700	16,200	15,100	22,140	336,528,000
12/01/2017	15,700	1.00 ▲	6.80	14,800	15,700	14,800	124,980	1,962,186,000
11/01/2017	14,700	0.20 ▲	1.38	14,200	15,000	14,200	13,350	196,245,000
10/01/2017	14,500	0.00 ■■	0.00	14,850	14,850	14,500	26,140	379,030,000
09/01/2017	14,500	0.10 ▲	0.69	14,700	15,000	14,400	13,200	191,400,000
06/01/2017	14,400	-0.30 ▼	-2.04	14,700	14,700	14,200	20,760	298,944,000
05/01/2017	14,700	-0.20 ▼	-1.34	14,500	14,900	14,300	9,700	142,590,000
04/01/2017	14,900	0.30 ▲	2.05	14,600	14,900	14,500	29,920	445,808,000
03/01/2017	14,600	0.30 ▲	2.10	14,200	14,700	13,700	25,490	372,154,000
30/12/2016	14,300	-0.80 ▼	-5.30	15,100	15,100	14,100	46,660	667,238,000
29/12/2016	15,100	-0.30 ▼	-1.95	15,500	15,800	14,600	20,030	302,453,000
28/12/2016	15,400	-0.20 ▼	-1.28	15,900	16,000	15,000	11,860	182,644,000
27/12/2016	15,600	1.00 ▲	6.85	15,000	15,600	15,000	78,840	1,229,904,000
26/12/2016	14,600	0.60 ▲	4.29	14,500	14,600	14,000	22,090	322,514,000
23/12/2016	14,000	-0.50 ▼	-3.45	14,800	14,800	14,000	11,310	158,340,000
22/12/2016	14,500	-0.60 ▼	-3.97	15,400	15,400	14,500	12,870	186,615,000
21/12/2016	15,100	0.40 ▲	2.72	15,300	15,300	14,600	13,450	203,095,000
20/12/2016	14,700	-0.70 ▼	-4.55	15,000	15,400	14,700	11,570	170,079,000
19/12/2016	15,400	1.00 ▲	6.94	14,500	15,400	14,000	49,750	766,150,000
16/12/2016	14,400	0.00 ■■	0.00	14,900	14,900	13,500	22,020	317,088,000
15/12/2016	14,400	-0.50 ▼	-3.36	14,900	14,900	14,300	11,740	169,056,000
14/12/2016	14,900	0.95 ▲	6.81	14,000	14,900	13,500	52,390	780,611,000
13/12/2016	13,950	-1.05 ▼	-7.00	14,000	15,100	13,950	49,670	692,896,500
12/12/2016	15,000	-1.10 ▼	-6.83	15,300	16,200	15,000	41,950	629,250,000
09/12/2016	16,100	-1.05 ▼	-6.12	17,100	17,100	16,000	27,270	439,047,000
08/12/2016	17,150	-0.30 ▼	-1.72	17,500	17,500	16,300	29,770	510,555,500
07/12/2016	17,450	-0.15 ▼	-0.85	16,850	17,650	16,800	20,060	350,047,000
06/12/2016	17,600	1.10 ▲	6.67	15,600	17,600	15,500	109,130	1,920,688,000
05/12/2016	16,500	-1.20 ▼	-6.78	16,600	17,000	16,500	9,520	157,080,000
02/12/2016	17,700	-0.10 ▼	-0.56	18,500	19,000	16,800	65,850	1,165,545,000
01/12/2016	17,800	1.15 ▲	6.91	17,800	17,800	17,000	143,910	2,561,598,000
30/11/2016	16,650	-1.20 ▼	-6.72	16,650	16,650	16,650	11,960	199,134,000
29/11/2016	17,850	-1.30 ▼	-6.79	17,850	17,850	17,850	990	17,671,500
28/11/2016	19,150	-1.40 ▼	-6.81	19,150	19,150	19,150	30,610	586,181,500
25/11/2016	20,550	-1.50 ▼	-6.80	21,600	21,600	20,550	35,400	727,470,000
24/11/2016	22,050	1.40 ▲	6.78	22,050	22,050	21,000	248,140	5,471,487,000
23/11/2016	20,650	1.35 ▲	6.99	20,600	20,650	20,500	139,000	2,870,350,000
22/11/2016	19,300	1.25 ▲	6.93	18,800	19,300	18,800	76,270	1,472,011,000
21/11/2016	18,050	1.15 ▲	6.80	17,700	18,050	17,500	113,010	2,039,830,500
18/11/2016	16,900	1.10 ▲	6.96	16,700	16,900	16,500	94,820	1,602,458,000
17/11/2016	15,800	0.80 ▲	5.33	15,100	15,800	15,000	67,050	1,059,390,000
16/11/2016	15,000	0.40 ▲	2.74	14,000	15,200	14,000	73,200	1,098,000,000
15/11/2016	14,600	0.00 ■■	0.00	14,600	14,600	14,200	48,670	710,582,000
14/11/2016	14,600	0.60 ▲	4.29	14,000	14,700	13,800	44,800	654,080,000
11/11/2016	14,000	0.20 ▲	1.45	14,200	14,750	13,800	144,930	2,029,020,000
10/11/2016	13,800	0.90 ▲	6.98	12,900	13,800	12,700	100,590	1,388,142,000
09/11/2016	12,900	0.45 ▲	3.61	12,450	13,000	12,300	52,790	680,991,000
08/11/2016	12,450	0.00 ■■	0.00	11,900	13,000	11,600	102,790	1,279,735,500
07/11/2016	12,450	-0.05 ▼	-0.40	11,700	12,500	11,650	168,240	2,094,588,000
04/11/2016	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	24,180	302,250,000
03/11/2016	13,400	-1.00 ▼	-6.94	15,100	15,100	13,400	89,930	1,205,062,000
02/11/2016	14,400	0.90 ▲	6.67	14,400	14,400	13,500	107,160	1,543,104,000
01/11/2016	13,500	0.85 ▲	6.72	11,800	13,500	11,800	309,990	4,184,865,000
31/10/2016	12,650	-0.90 ▼	-6.64	12,650	12,650	12,650	27,820	351,923,000
28/10/2016	13,550	-1.00 ▼	-6.87	13,600	13,600	13,550	15,750	213,412,500
27/10/2016	14,550	-1.05 ▼	-6.73	14,550	14,550	14,550	4,790	69,694,500
26/10/2016	15,600	-1.15 ▼	-6.87	15,600	15,600	15,600	77,310	1,206,036,000
25/10/2016	16,750	-1.25 ▼	-6.94	16,750	16,750	16,750	13,490	225,957,500
24/10/2016	18,000	-1.35 ▼	-6.98	18,000	18,000	18,000	7,070	127,260,000
21/10/2016	19,350	-1.45 ▼	-6.97	19,350	19,750	19,350	102,830	1,989,760,500
20/10/2016	20,800	-1.30 ▼	-5.88	20,700	21,400	20,700	97,960	2,037,568,000
19/10/2016	22,100	0.40 ▲	1.84	21,600	22,200	21,600	8,960	198,016,000
18/10/2016	21,700	-0.20 ▼	-0.91	21,800	21,800	21,600	18,600	403,620,000
17/10/2016	21,900	-0.50 ▼	-2.23	22,500	22,500	21,600	36,100	790,590,000
14/10/2016	22,400	-0.10 ▼	-0.44	22,100	23,300	21,600	30,060	673,344,000
13/10/2016	22,500	-0.45 ▼	-1.96	22,500	22,900	21,700	35,500	798,750,000
12/10/2016	22,950	-0.25 ▼	-1.08	22,600	22,950	21,800	5,920	135,864,000
11/10/2016	23,200	-0.50 ▼	-2.11	23,000	23,500	22,350	24,750	574,200,000
10/10/2016	23,700	-0.30 ▼	-1.25	23,500	24,000	23,000	32,060	759,822,000
07/10/2016	24,000	-0.50 ▼	-2.04	24,500	24,800	23,050	23,810	571,440,000
06/10/2016	24,500	1.10 ▲	4.70	25,000	25,000	24,000	62,530	1,531,985,000
05/10/2016	23,400	1.50 ▲	6.85	23,400	23,400	23,400	83,150	1,945,710,000
04/10/2016	21,900	1.40 ▲	6.83	21,900	21,900	21,700	25,160	551,004,000
03/10/2016	20,500	-0.50 ▼	-2.38	20,500	21,000	20,500	9,820	201,310,000
30/09/2016	21,000	-0.65 ▼	-3.00	20,500	21,400	20,400	5,650	118,650,000
29/09/2016	21,650	-2.75 ▼	-11.27	21,200	22,100	20,900	20,200	437,330,000
28/09/2016	24,400	-0.50 ▼	-2.01	25,000	25,000	24,200	4,580	111,752,000
27/09/2016	24,900	0.00 ■■	0.00	25,600	25,600	24,400	39,650	987,285,000
26/09/2016	24,900	0.40 ▲	1.63	25,000	25,300	24,700	42,910	1,068,459,000
23/09/2016	24,500	0.00 ■■	0.00	24,500	24,700	24,000	15,330	375,585,000
22/09/2016	24,500	0.50 ▲	2.08	24,600	24,700	24,200	4,530	110,985,000
21/09/2016	24,000	-0.70 ▼	-2.83	24,700	24,700	24,000	21,420	514,080,000
20/09/2016	24,700	0.40 ▲	1.65	23,800	25,000	23,800	20,230	499,681,000
19/09/2016	24,300	-1.40 ▼	-5.45	26,600	26,600	24,300	9,210	223,803,000
16/09/2016	25,700	-0.20 ▼	-0.77	25,800	25,800	25,100	1,960	50,372,000
15/09/2016	25,900	-0.10 ▼	-0.38	26,000	26,000	25,900	11,670	302,253,000
14/09/2016	26,000	0.00 ■■	0.00	26,000	26,100	25,200	4,460	115,960,000
13/09/2016	26,000	0.00 ■■	0.00	26,150	26,200	25,300	12,930	336,180,000
12/09/2016	26,000	0.00 ■■	0.00	25,200	26,200	25,200	15,150	393,900,000
09/09/2016	26,000	-0.60 ▼	-2.26	25,600	26,400	25,600	15,470	402,220,000
08/09/2016	26,600	0.50 ▲	1.92	27,000	27,000	26,100	17,850	474,810,000
07/09/2016	26,100	-0.40 ▼	-1.51	26,500	26,600	26,000	14,360	374,796,000
06/09/2016	26,500	0.40 ▲	1.53	26,800	26,800	26,000	14,620	387,430,000
05/09/2016	26,100	-0.80 ▼	-2.97	27,100	27,100	26,100	9,120	238,032,000
01/09/2016	26,900	0.10 ▲	0.37	26,800	27,100	26,700	25,630	689,447,000
31/08/2016	26,800	0.10 ▲	0.37	26,700	27,300	26,700	14,540	389,672,000
30/08/2016	26,700	0.70 ▲	2.69	27,000	27,000	26,000	16,750	447,225,000
29/08/2016	26,000	-0.90 ▼	-3.35	27,100	27,100	26,000	33,860	880,360,000
26/08/2016	26,900	0.30 ▲	1.13	26,600	27,000	26,600	21,890	588,841,000
25/08/2016	26,600	-0.40 ▼	-1.48	26,300	27,000	26,300	11,370	302,442,000
24/08/2016	27,000	-0.10 ▼	-0.37	27,100	27,500	26,800	14,200	383,400,000
23/08/2016	27,100	-0.30 ▼	-1.09	26,000	27,400	25,500	28,060	760,426,000
22/08/2016	27,400	0.30 ▲	1.11	28,000	28,000	27,300	16,720	458,128,000
19/08/2016	27,100	0.40 ▲	1.50	27,700	27,700	26,800	15,600	422,760,000
18/08/2016	26,700	-0.50 ▼	-1.84	27,800	27,800	26,600	26,290	701,943,000
17/08/2016	27,200	-0.10 ▼	-0.37	26,600	27,800	26,600	31,200	848,640,000
16/08/2016	27,300	-0.80 ▼	-2.85	28,000	28,000	26,500	26,590	725,907,000
15/08/2016	28,100	0.70 ▲	2.55	28,300	28,300	27,400	27,080	760,948,000
12/08/2016	27,400	0.10 ▲	0.37	28,900	28,900	27,000	74,450	2,039,930,000
11/08/2016	27,300	1.70 ▲	6.64	25,600	27,300	25,600	99,430	2,714,439,000
10/08/2016	25,600	1.60 ▲	6.67	24,000	25,600	24,000	42,750	1,094,400,000
09/08/2016	24,000	1.50 ▲	6.67	22,700	24,000	22,200	20,560	493,440,000
08/08/2016	22,500	0.80 ▲	3.69	21,700	22,800	21,500	38,450	865,125,000
05/08/2016	21,700	-1.50 ▼	-6.47	23,200	23,200	21,600	88,890	1,928,913,000
04/08/2016	23,200	-1.30 ▼	-5.31	25,000	25,500	23,200	65,100	1,510,320,000
03/08/2016	24,500	-1.80 ▼	-6.84	25,900	25,900	24,500	61,420	1,504,790,000
02/08/2016	26,300	-1.90 ▼	-6.74	27,400	28,000	26,300	78,690	2,069,547,000
01/08/2016	28,200	-0.60 ▼	-2.08	28,800	28,800	28,000	15,170	427,794,000
29/07/2016	28,800	-0.20 ▼	-0.69	29,100	29,300	28,100	7,800	224,640,000
28/07/2016	29,000	0.00 ■■	0.00	29,200	30,500	29,000	62,610	1,815,690,000
27/07/2016	29,000	1.40 ▲	5.07	27,600	29,500	27,200	47,730	1,384,170,000
26/07/2016	27,600	-0.10 ▼	-0.36	26,500	27,600	26,500	34,620	955,512,000
25/07/2016	27,700	-1.40 ▼	-4.81	28,000	29,100	27,700	98,740	2,735,098,000
22/07/2016	29,100	-1.80 ▼	-5.83	29,000	30,000	29,000	116,560	3,391,896,000
21/07/2016	30,900	-1.20 ▼	-3.74	32,100	32,100	30,800	107,710	3,328,239,000
20/07/2016	32,100	-0.90 ▼	-2.73	33,400	33,400	32,100	40,490	1,299,729,000
19/07/2016	33,000	-1.50 ▼	-4.35	34,100	34,500	32,500	57,770	1,906,410,000
18/07/2016	34,500	1.40 ▲	4.23	33,100	34,500	33,000	33,980	1,172,310,000
15/07/2016	33,100	-0.20 ▼	-0.60	33,300	33,300	31,500	132,680	4,391,708,000
14/07/2016	33,300	-2.40 ▼	-6.72	34,600	35,200	33,300	177,930	5,925,069,000
13/07/2016	35,700	-0.30 ▼	-0.83	36,000	36,600	35,700	105,390	3,762,423,000
12/07/2016	36,000	-1.50 ▼	-4.00	37,400	37,400	36,000	107,780	3,880,080,000
11/07/2016	37,500	-1.10 ▼	-2.85	38,600	39,000	37,300	123,970	4,648,875,000
08/07/2016	38,600	0.80 ▲	2.12	38,400	39,100	38,100	71,820	2,772,252,000
07/07/2016	37,800	-0.80 ▼	-2.07	38,500	38,600	37,600	133,310	5,039,118,000
06/07/2016	38,600	0.00 ■■	0.00	38,600	38,900	38,400	75,670	2,920,862,000
05/07/2016	38,600	-0.50 ▼	-1.28	39,300	39,300	38,500	139,320	5,377,752,000
04/07/2016	39,100	0.20 ▲	0.51	39,200	39,500	38,900	126,170	4,933,247,000
01/07/2016	38,900	0.10 ▲	0.26	38,800	39,100	38,800	72,740	2,829,586,000
30/06/2016	38,800	0.00 ■■	0.00	38,800	39,500	38,800	120,190	4,663,372,000
29/06/2016	38,800	-0.90 ▼	-2.27	40,000	40,500	38,800	118,730	4,606,724,000
28/06/2016	39,700	0.60 ▲	1.53	39,000	40,000	38,500	81,910	3,251,827,000
27/06/2016	39,100	-0.90 ▼	-2.25	40,000	40,000	37,800	64,650	2,527,815,000
24/06/2016	40,000	-2.90 ▼	-6.76	42,600	42,600	39,900	217,350	8,694,000,000
23/06/2016	42,900	1.00 ▲	2.39	41,900	43,000	41,900	176,930	7,590,297,000
22/06/2016	41,900	0.00 ■■	0.00	41,700	42,600	41,500	176,100	7,378,590,000
21/06/2016	41,900	-0.10 ▼	-0.24	41,800	42,900	41,600	139,760	5,855,944,000
20/06/2016	42,000	0.50 ▲	1.20	43,000	44,000	41,900	119,480	5,018,160,000
17/06/2016	41,500	2.70 ▲	6.96	38,900	41,500	38,900	409,360	16,988,440,000
16/06/2016	38,800	-0.10 ▼	-0.26	38,800	39,400	38,600	125,730	4,878,324,000
15/06/2016	38,900	-0.50 ▼	-1.27	39,400	39,400	38,600	25,680	998,952,000
14/06/2016	39,400	1.10 ▲	2.87	38,300	39,800	38,300	43,970	1,732,418,000
13/06/2016	38,300	-0.20 ▼	-0.52	38,500	38,600	38,300	14,120	540,796,000
10/06/2016	38,500	-0.20 ▼	-0.52	38,800	38,900	38,500	33,770	1,300,145,000
09/06/2016	38,700	0.20 ▲	0.52	38,400	38,900	38,000	74,720	2,891,664,000
08/06/2016	38,500	0.10 ▲	0.26	38,600	39,000	38,400	25,630	986,755,000
07/06/2016	38,400	-0.10 ▼	-0.26	39,000	39,000	38,400	20,800	798,720,000
06/06/2016	38,500	-0.10 ▼	-0.26	38,600	39,000	38,500	50,750	1,953,875,000
03/06/2016	38,600	-0.40 ▼	-1.03	39,000	39,000	38,000	40,370	1,558,282,000
02/06/2016	39,000	0.00 ■■	0.00	38,500	39,000	38,500	5,020	195,780,000
01/06/2016	39,000	1.60 ▲	4.28	38,800	39,000	38,300	29,740	1,159,860,000
31/05/2016	39,300	-0.10 ▼	-0.25	39,300	39,500	39,000	17,230	677,139,000
30/05/2016	39,400	0.00 ■■	0.00	39,400	39,700	39,300	21,150	833,310,000
27/05/2016	39,400	0.60 ▲	1.55	38,800	39,500	38,600	42,170	1,661,498,000
26/05/2016	38,800	-0.90 ▼	-2.27	39,800	39,800	38,600	49,720	1,929,136,000
25/05/2016	39,700	0.00 ■■	0.00	40,000	40,000	39,500	42,930	1,704,321,000
24/05/2016	39,700	0.30 ▲	0.76	39,300	40,400	39,000	66,430	2,637,271,000
23/05/2016	39,400	-2.10 ▼	-5.06	41,900	41,900	39,400	44,570	1,756,058,000
20/05/2016	41,500	0.40 ▲	0.97	41,100	42,000	41,100	37,030	1,536,745,000
19/05/2016	41,100	0.10 ▲	0.24	41,300	41,300	40,800	14,310	588,141,000
18/05/2016	41,000	-0.40 ▼	-0.97	41,900	41,900	41,000	33,300	1,365,300,000
17/05/2016	41,400	-1.10 ▼	-2.59	42,100	42,300	41,400	45,630	1,889,082,000
16/05/2016	42,500	0.30 ▲	0.71	42,600	43,500	41,600	30,950	1,315,375,000
13/05/2016	42,200	-0.50 ▼	-1.17	42,300	43,200	41,500	31,270	1,319,594,000
12/05/2016	42,700	1.30 ▲	3.14	42,900	44,000	42,000	147,740	6,308,498,000
11/05/2016	41,400	1.70 ▲	4.28	39,700	41,500	39,700	60,590	2,508,426,000
10/05/2016	39,700	0.70 ▲	1.79	39,000	40,200	38,900	67,460	2,678,162,000
09/05/2016	39,000	-0.70 ▼	-1.76	39,500	39,900	39,000	26,270	1,024,530,000
06/05/2016	39,700	-0.30 ▼	-0.75	40,400	40,400	39,700	37,340	1,482,398,000
05/05/2016	40,000	0.90 ▲	2.30	39,500	40,500	39,000	52,450	2,098,000,000
04/05/2016	39,100	-0.70 ▼	-1.76	39,900	39,900	39,000	65,360	2,555,576,000
29/04/2016	39,800	0.20 ▲	0.51	39,500	39,800	39,400	17,630	701,674,000
28/04/2016	39,600	0.00 ■■	0.00	40,500	40,500	39,300	51,410	2,035,836,000
27/04/2016	39,600	-0.60 ▼	-1.49	40,000	40,700	39,100	68,510	2,712,996,000
26/04/2016	40,200	-0.40 ▼	-0.99	40,800	40,800	39,700	80,900	3,252,180,000
25/04/2016	40,600	1.00 ▲	2.53	40,400	41,200	40,000	72,110	2,927,666,000
22/04/2016	39,600	1.60 ▲	4.21	37,800	39,600	37,800	77,620	3,073,752,000
21/04/2016	38,000	-2.00 ▼	-5.00	37,900	38,900	37,200	284,870	10,825,060,000
20/04/2016	40,000	-1.50 ▼	-3.61	41,500	41,500	39,800	129,470	5,178,800,000
19/04/2016	41,500	-2.30 ▼	-5.25	42,500	43,500	41,100	89,630	3,719,645,000
15/04/2016	43,800	-2.70 ▼	-5.81	46,000	46,000	43,600	79,220	3,469,836,000
14/04/2016	46,500	2.60 ▲	5.92	44,400	46,800	44,400	202,380	9,410,670,000
13/04/2016	43,900	2.80 ▲	6.81	41,200	43,900	41,200	247,680	10,873,152,000
12/04/2016	41,100	-0.30 ▼	-0.72	41,400	41,500	40,700	87,120	3,580,632,000
11/04/2016	41,400	1.50 ▲	3.76	40,000	42,300	40,000	99,370	4,113,918,000
08/04/2016	39,900	1.40 ▲	3.64	38,500	39,900	38,000	51,110	2,039,289,000
07/04/2016	38,500	-1.90 ▼	-4.70	40,300	40,300	38,000	77,570	2,986,445,000
06/04/2016	40,400	0.40 ▲	1.00	41,000	41,000	39,200	16,330	659,732,000
05/04/2016	40,000	2.00 ▲	5.26	38,100	40,600	38,100	63,240	2,529,600,000
04/04/2016	38,000	-2.60 ▼	-6.40	40,500	40,900	38,000	38,740	1,472,120,000
01/04/2016	40,600	-2.40 ▼	-5.58	43,000	43,000	40,600	47,790	1,940,274,000
31/03/2016	43,000	-1.00 ▼	-2.27	43,100	44,000	43,000	62,830	2,701,690,000
30/03/2016	44,000	-0.40 ▼	-0.90	44,600	46,800	44,000	58,260	2,563,440,000
29/03/2016	44,400	2.90 ▲	6.99	41,500	44,400	41,500	92,660	4,114,104,000
28/03/2016	41,500	-1.50 ▼	-3.49	43,000	43,000	41,500	38,410	1,594,015,000
25/03/2016	43,000	0.00 ■■	0.00	43,400	43,400	42,000	90,900	3,908,700,000
24/03/2016	43,000	0.80 ▲	1.90	43,500	45,100	42,500	239,540	10,300,220,000
23/03/2016	42,200	2.70 ▲	6.84	42,200	42,200	42,000	231,880	9,785,336,000
22/03/2016	39,500	2.50 ▲	6.76	39,500	39,500	39,500	28,680	1,132,860,000
21/03/2016	37,000	2.40 ▲	6.94	35,000	37,000	35,000	60,350	2,232,950,000
18/03/2016	34,600	-0.30 ▼	-0.86	34,800	34,800	34,100	29,430	1,018,278,000
17/03/2016	34,900	1.80 ▲	5.44	33,000	34,900	33,000	15,400	537,460,000
16/03/2016	33,100	-0.90 ▼	-2.65	33,200	33,200	33,000	4,180	138,358,000
15/03/2016	34,000	-0.10 ▼	-0.29	34,000	34,100	33,000	16,420	558,280,000
14/03/2016	34,100	-0.80 ▼	-2.29	34,900	35,000	34,100	16,110	549,351,000
11/03/2016	34,900	0.00 ■■	0.00	34,600	35,500	34,300	41,080	1,433,692,000
10/03/2016	34,900	-0.10 ▼	-0.29	34,500	35,000	34,500	20,010	698,349,000
09/03/2016	35,000	0.00 ■■	0.00	35,000	35,000	34,000	59,550	2,084,250,000
08/03/2016	35,000	-1.00 ▼	-2.78	35,500	36,000	35,000	13,050	456,750,000
07/03/2016	36,000	-0.90 ▼	-2.44	37,400	37,400	36,000	16,310	587,160,000
04/03/2016	36,900	-0.60 ▼	-1.60	37,000	37,500	36,900	46,720	1,723,968,000
03/03/2016	37,500	0.10 ▲	0.27	37,500	37,700	37,500	5,050	189,375,000
02/03/2016	37,400	-0.40 ▼	-1.06	37,800	37,800	36,900	25,130	939,862,000
01/03/2016	37,800	0.10 ▲	0.27	38,300	38,300	37,700	21,940	829,332,000
29/02/2016	37,700	0.00 ■■	0.00	38,400	38,400	37,700	30,810	1,161,537,000
26/02/2016	37,700	0.70 ▲	1.89	37,600	37,700	37,000	12,720	479,544,000
25/02/2016	37,000	-0.20 ▼	-0.54	37,300	37,800	37,000	33,360	1,234,320,000
24/02/2016	37,200	0.00 ■■	0.00	38,700	38,700	37,200	38,080	1,416,576,000
23/02/2016	37,200	-0.90 ▼	-2.36	38,100	38,500	37,200	51,250	1,906,500,000
22/02/2016	38,100	-0.20 ▼	-0.52	38,400	39,000	37,000	46,590	1,775,079,000
19/02/2016	38,300	-0.50 ▼	-1.29	38,800	39,000	38,300	69,250	2,652,275,000
18/02/2016	38,800	-0.20 ▼	-0.51	39,200	39,200	38,400	26,620	1,032,856,000
17/02/2016	39,000	1.00 ▲	2.63	38,500	39,300	38,000	15,880	619,320,000
16/02/2016	38,000	1.30 ▲	3.54	36,600	38,800	36,600	37,730	1,433,740,000
15/02/2016	36,700	-0.90 ▼	-2.39	36,200	37,900	36,200	84,120	3,087,204,000
05/02/2016	37,600	2.30 ▲	6.52	35,000	37,700	35,000	101,460	3,814,896,000
04/02/2016	35,300	2.30 ▲	6.97	32,600	35,300	32,500	18,750	661,875,000
03/02/2016	33,000	-0.60 ▼	-1.79	31,500	33,000	31,300	367,730	12,135,090,000
02/02/2016	33,600	-2.50 ▼	-6.93	34,600	36,000	33,600	424,420	14,260,512,000
01/02/2016	36,100	-2.50 ▼	-6.48	38,600	38,600	36,100	89,150	3,218,315,000
29/01/2016	38,600	-0.40 ▼	-1.03	38,100	39,100	38,100	37,710	1,455,606,000
28/01/2016	39,000	-0.10 ▼	-0.26	39,100	39,500	39,000	39,310	1,533,090,000
27/01/2016	39,100	0.10 ▲	0.26	39,500	39,700	37,300	8,150	318,665,000
26/01/2016	39,000	-0.20 ▼	-0.51	36,600	39,800	36,600	93,270	3,637,530,000
25/01/2016	39,200	-2.90 ▼	-6.89	39,200	42,500	39,200	56,700	2,222,640,000
22/01/2016	42,100	-3.10 ▼	-6.86	42,100	43,500	42,100	135,120	5,688,552,000
21/01/2016	45,200	-3.30 ▼	-6.80	45,200	46,200	45,200	154,950	7,003,740,000
20/01/2016	48,500	0.00 ■■	0.00	50,000	50,000	48,500	10,810	524,285,000
19/01/2016	48,500	0.50 ▲	1.04	47,500	50,000	47,500	22,010	1,067,485,000
18/01/2016	48,000	-1.20 ▼	-2.44	46,000	48,500	46,000	37,540	1,801,920,000
15/01/2016	49,200	-0.60 ▼	-1.20	49,800	51,000	49,000	13,190	648,948,000
14/01/2016	49,800	-0.70 ▼	-1.39	50,000	50,000	49,500	37,850	1,884,930,000
13/01/2016	50,500	-0.50 ▼	-0.98	50,500	52,000	50,000	8,460	427,230,000
12/01/2016	51,000	1.00 ▲	2.00	50,500	51,000	50,000	33,900	1,728,900,000
11/01/2016	50,000	-1.00 ▼	-1.96	50,500	51,500	50,000	12,370	618,500,000
08/01/2016	51,000	-2.00 ▼	-3.77	53,000	53,000	51,000	39,930	2,036,430,000
07/01/2016	53,000	-1.00 ▼	-1.85	54,000	54,000	51,000	44,430	2,354,790,000
06/01/2016	54,000	2.00 ▲	3.85	53,000	54,000	52,500	38,890	2,100,060,000
05/01/2016	52,000	-2.00 ▼	-3.70	54,500	54,500	51,000	72,900	3,790,800,000
04/01/2016	54,000	3.00 ▲	5.88	50,500	54,500	50,500	68,810	3,715,740,000
31/12/2015	51,000	1.70 ▲	3.45	50,000	51,000	49,900	48,170	2,456,670,000
30/12/2015	49,300	-0.20 ▼	-0.40	49,500	49,500	48,500	4,670	230,231,000
29/12/2015	49,500	0.00 ■■	0.00	48,300	49,800	48,200	17,000	841,500,000
28/12/2015	49,500	-0.40 ▼	-0.80	51,000	51,000	48,000	17,240	853,380,000
25/12/2015	49,900	0.00 ■■	0.00	49,900	49,900	49,000	15,100	753,490,000
24/12/2015	49,900	2.70 ▲	5.72	47,900	49,900	47,500	16,350	815,865,000
23/12/2015	47,200	-0.70 ▼	-1.46	50,500	50,500	47,200	22,440	1,059,168,000
22/12/2015	47,900	-0.60 ▼	-1.24	48,100	48,500	47,900	14,720	705,088,000
21/12/2015	48,500	-1.50 ▼	-3.00	51,000	51,000	48,500	15,970	774,545,000
18/12/2015	50,000	-1.50 ▼	-2.91	52,500	52,500	50,000	19,540	977,000,000
17/12/2015	51,500	0.00 ■■	0.00	52,500	52,500	51,500	14,040	723,060,000
16/12/2015	51,500	1.00 ▲	1.98	51,000	53,000	50,500	43,120	2,220,680,000
15/12/2015	50,500	-0.50 ▼	-0.98	50,500	51,000	50,500	10,250	517,625,000
14/12/2015	51,000	0.50 ▲	0.99	50,000	52,000	50,000	6,950	354,450,000
11/12/2015	50,500	-0.50 ▼	-0.98	51,000	51,000	50,000	12,150	613,575,000
10/12/2015	51,000	3.00 ▲	6.25	48,200	51,000	48,100	23,600	1,203,600,000
09/12/2015	48,000	-0.10 ▼	-0.21	48,100	48,500	47,600	19,460	934,080,000
08/12/2015	48,100	-0.40 ▼	-0.82	48,000	48,900	47,100	23,750	1,142,375,000
07/12/2015	48,500	-0.80 ▼	-1.62	48,300	49,000	48,300	5,530	268,205,000
04/12/2015	49,300	-0.20 ▼	-0.40	49,500	49,500	48,300	15,380	758,234,000
03/12/2015	49,500	-0.20 ▼	-0.40	49,200	49,500	49,000	9,460	468,270,000
02/12/2015	49,700	0.70 ▲	1.43	49,500	49,700	49,500	5,580	277,326,000
01/12/2015	49,000	-0.50 ▼	-1.01	49,100	50,000	49,000	29,630	1,451,870,000
30/11/2015	49,500	-1.00 ▼	-1.98	50,000	50,000	49,500	32,960	1,631,520,000
27/11/2015	50,500	-1.00 ▼	-1.94	51,000	51,500	50,500	44,530	2,248,765,000
26/11/2015	51,500	-2.00 ▼	-3.74	53,500	53,500	51,000	15,330	789,495,000
25/11/2015	53,500	1.50 ▲	2.88	52,500	53,500	52,000	24,590	1,315,565,000
24/11/2015	52,000	-1.50 ▼	-2.80	53,500	53,500	52,000	22,740	1,182,480,000
23/11/2015	53,500	0.50 ▲	0.94	53,000	53,500	52,000	15,530	830,855,000
20/11/2015	53,000	0.00 ■■	0.00	52,500	53,500	52,500	20,230	1,072,190,000
19/11/2015	53,000	0.00 ■■	0.00	52,000	53,500	51,500	30,000	1,590,000,000
18/11/2015	53,000	0.00 ■■	0.00	53,000	54,000	52,500	32,360	1,715,080,000
17/11/2015	53,000	-2.00 ▼	-3.64	54,500	55,000	53,000	40,340	2,138,020,000
16/11/2015	55,000	-0.50 ▼	-0.90	55,000	56,500	54,500	36,640	2,015,200,000
13/11/2015	55,500	1.00 ▲	1.83	54,500	56,000	53,000	34,000	1,887,000,000
12/11/2015	54,500	-0.50 ▼	-0.91	55,000	55,000	52,500	47,980	2,614,910,000
11/11/2015	55,000	-2.00 ▼	-3.51	57,000	57,000	55,000	59,310	3,262,050,000
10/11/2015	57,000	3.50 ▲	6.54	56,000	57,000	55,000	115,930	6,608,010,000
09/11/2015	53,500	3.50 ▲	7.00	51,500	53,500	50,500	74,130	3,965,955,000
06/11/2015	50,000	-1.50 ▼	-2.91	52,000	52,500	49,000	102,380	5,119,000,000
05/11/2015	51,500	-2.00 ▼	-3.74	51,000	53,000	50,000	68,640	3,534,960,000
04/11/2015	53,500	-4.00 ▼	-6.96	57,500	57,500	53,500	50,780	2,716,730,000
03/11/2015	57,500	0.00 ■■	0.00	54,500	57,500	53,500	144,380	8,301,850,000
02/11/2015	57,500	-4.00 ▼	-6.50	60,000	61,500	57,500	97,430	5,602,225,000
30/10/2015	61,500	-3.00 ▼	-4.65	64,500	64,500	61,500	62,550	3,846,825,000
29/10/2015	64,500	2.50 ▲	4.03	66,000	66,000	62,000	119,560	7,711,620,000
28/10/2015	62,000	4.00 ▲	6.90	62,000	62,000	61,500	59,390	3,682,180,000
27/10/2015	58,000	3.50 ▲	6.42	57,000	58,000	57,000	56,440	3,273,520,000
26/10/2015	54,500	3.00 ▲	5.83	52,000	54,500	51,500	51,190	2,789,855,000
23/10/2015	51,500	-2.50 ▼	-4.63	55,000	55,000	51,500	35,170	1,811,255,000
22/10/2015	54,000	2.50 ▲	4.85	52,000	55,000	52,000	52,650	2,843,100,000
21/10/2015	51,500	3.30 ▲	6.85	48,500	51,500	48,500	38,780	1,997,170,000
20/10/2015	48,200	0.70 ▲	1.47	47,500	48,300	47,500	79,640	3,838,648,000
19/10/2015	47,500	0.50 ▲	1.06	47,000	47,900	47,000	80,630	3,829,925,000
16/10/2015	47,000	-1.00 ▼	-2.08	48,000	48,200	47,000	64,840	3,047,480,000
15/10/2015	48,000	1.00 ▲	2.13	47,100	48,600	47,100	70,370	3,377,760,000
14/10/2015	47,000	0.70 ▲	1.51	45,600	47,000	45,600	51,210	2,406,870,000
13/10/2015	46,300	0.00 ■■	0.00	46,000	46,800	45,500	64,900	3,004,870,000
12/10/2015	46,300	-0.90 ▼	-1.91	46,000	47,200	46,000	27,810	1,287,603,000
09/10/2015	47,200	-0.70 ▼	-1.46	47,900	47,900	46,500	110,600	5,220,320,000
08/10/2015	47,900	0.90 ▲	1.91	47,000	48,400	47,000	84,030	4,025,037,000
07/10/2015	47,000	0.00 ■■	0.00	47,200	47,900	46,500	62,810	2,952,070,000
06/10/2015	47,000	0.60 ▲	1.29	46,400	47,400	45,000	142,340	6,689,980,000
05/10/2015	46,400	0.00 ■■	0.00	46,200	46,800	44,500	162,120	7,522,368,000
02/10/2015	46,400	1.40 ▲	3.11	45,100	46,500	45,100	46,020	2,135,328,000
01/10/2015	45,000	1.00 ▲	2.27	44,000	45,000	44,000	66,150	2,976,750,000
30/09/2015	44,000	1.70 ▲	4.02	42,700	44,300	42,700	160,970	7,082,680,000
29/09/2015	42,300	1.00 ▲	2.42	41,000	43,000	40,500	98,040	4,147,092,000
28/09/2015	41,300	1.70 ▲	4.29	40,400	41,300	39,800	53,400	2,205,420,000
25/09/2015	39,600	0.00 ■■	0.00	39,500	40,800	39,500	108,830	4,309,668,000
24/09/2015	39,600	0.20 ▲	0.51	39,800	40,500	39,200	37,460	1,483,416,000
23/09/2015	39,400	0.40 ▲	1.03	38,700	39,400	38,700	8,960	353,024,000
22/09/2015	39,000	-0.30 ▼	-0.76	39,900	39,900	38,900	23,750	926,250,000
21/09/2015	39,300	-0.40 ▼	-1.01	39,700	40,000	39,000	41,350	1,625,055,000
18/09/2015	39,700	0.70 ▲	1.79	40,000	40,600	38,800	26,220	1,040,934,000
17/09/2015	39,000	-1.50 ▼	-3.70	40,000	40,000	39,000	38,410	1,497,990,000
16/09/2015	40,500	0.00 ■■	0.00	40,200	41,500	40,000	75,210	3,046,005,000
15/09/2015	40,500	2.20 ▲	5.74	38,300	40,800	38,300	92,460	3,744,630,000
14/09/2015	38,300	2.50 ▲	6.98	38,300	38,300	37,600	190,190	7,284,277,000
11/09/2015	35,800	0.00 ■■	0.00	35,500	36,200	35,500	14,390	515,162,000
10/09/2015	35,800	-0.20 ▼	-0.56	35,700	36,000	35,600	11,310	404,898,000
09/09/2015	36,000	0.70 ▲	1.98	36,000	36,400	35,500	42,160	1,517,760,000
08/09/2015	35,300	-0.40 ▼	-1.12	35,700	36,000	35,100	58,680	2,071,404,000
07/09/2015	35,700	-0.30 ▼	-0.83	36,000	36,000	35,700	17,560	626,892,000
04/09/2015	36,000	-0.50 ▼	-1.37	36,200	36,200	35,600	13,440	483,840,000
03/09/2015	36,500	-0.50 ▼	-1.35	36,700	36,900	35,000	42,840	1,563,660,000
01/09/2015	37,000	-0.90 ▼	-2.37	37,900	37,900	37,000	29,750	1,100,750,000
31/08/2015	37,900	-0.50 ▼	-1.30	38,400	38,400	37,400	34,720	1,315,888,000
28/08/2015	38,400	2.50 ▲	6.96	35,900	38,400	35,900	164,970	6,334,848,000
27/08/2015	35,900	-1.10 ▼	-2.97	37,000	37,000	35,900	74,130	2,661,267,000
26/08/2015	37,000	1.00 ▲	2.78	36,000	37,000	35,200	44,210	1,635,770,000
25/08/2015	36,000	2.10 ▲	6.19	31,600	36,000	31,600	178,900	6,440,400,000
24/08/2015	33,900	-2.50 ▼	-6.87	35,100	35,100	33,900	76,790	2,603,181,000
21/08/2015	36,400	-1.30 ▼	-3.45	37,700	37,700	35,300	65,550	2,386,020,000
20/08/2015	37,700	-0.70 ▼	-1.82	38,400	38,400	37,700	18,300	689,910,000
19/08/2015	38,400	0.50 ▲	1.32	38,000	39,200	37,700	59,420	2,281,728,000
18/08/2015	37,900	1.10 ▲	2.99	36,800	37,900	36,600	55,110	2,088,669,000
17/08/2015	36,800	-1.00 ▼	-2.65	37,500	38,000	36,800	37,150	1,367,120,000
14/08/2015	37,800	-0.30 ▼	-0.79	38,000	38,500	37,500	77,170	2,917,026,000
13/08/2015	38,100	-1.10 ▼	-2.81	38,600	39,000	38,100	44,250	1,685,925,000
12/08/2015	39,200	-0.70 ▼	-1.75	39,500	39,700	38,800	104,350	4,090,520,000
11/08/2015	39,900	0.60 ▲	1.53	39,300	41,000	38,000	174,740	6,972,126,000
10/08/2015	39,300	0.00 ■■	0.00	38,700	39,700	37,800	137,370	5,398,641,000
07/08/2015	39,300	-1.10 ▼	-2.72	40,300	40,700	38,800	116,340	4,572,162,000
06/08/2015	40,400	-1.40 ▼	-3.35	41,800	41,800	39,900	53,940	2,179,176,000
05/08/2015	41,800	0.90 ▲	2.20	41,000	41,800	40,900	42,710	1,785,278,000
04/08/2015	40,900	0.60 ▲	1.49	40,700	40,900	39,000	72,840	2,979,156,000
03/08/2015	40,300	-1.90 ▼	-4.50	41,300	41,800	39,300	165,220	6,658,366,000
31/07/2015	42,200	-0.30 ▼	-0.71	42,500	43,000	42,100	46,090	1,944,998,000
30/07/2015	42,500	0.30 ▲	0.71	44,000	44,000	42,100	29,970	1,273,725,000
29/07/2015	46,000	0.20 ▲	0.44	45,800	47,000	45,800	101,090	4,650,140,000
28/07/2015	45,800	-0.50 ▼	-1.08	47,200	47,500	45,700	80,590	3,691,022,000
27/07/2015	46,300	0.80 ▲	1.76	45,500	47,000	45,500	53,510	2,477,513,000
24/07/2015	45,500	0.00 ■■	0.00	45,500	45,500	44,500	21,890	995,995,000
23/07/2015	45,500	-0.80 ▼	-1.73	46,300	46,300	45,000	48,500	2,206,750,000
22/07/2015	46,300	-0.10 ▼	-0.22	46,000	46,400	45,500	23,050	1,067,215,000
21/07/2015	46,400	0.00 ■■	0.00	46,000	47,000	46,000	21,820	1,012,448,000
20/07/2015	46,400	-0.10 ▼	-0.22	46,500	46,500	45,000	48,350	2,243,440,000
17/07/2015	46,500	-1.30 ▼	-2.72	47,800	47,800	46,500	13,040	606,360,000
16/07/2015	47,800	0.00 ■■	0.00	47,800	48,500	47,500	36,570	1,748,046,000
15/07/2015	47,800	0.60 ▲	1.27	47,200	48,500	47,200	66,310	3,169,618,000
14/07/2015	47,200	0.20 ▲	0.43	47,000	47,800	46,900	75,460	3,561,712,000
13/07/2015	47,000	-1.00 ▼	-2.08	48,000	48,500	46,300	163,280	7,674,160,000
10/07/2015	48,000	0.10 ▲	0.21	49,500	49,500	47,900	74,430	3,572,640,000
09/07/2015	47,900	3.10 ▲	6.92	47,900	47,900	47,900	144,690	6,930,651,000
08/07/2015	44,800	2.90 ▲	6.92	44,800	44,800	43,900	313,420	14,041,216,000
07/07/2015	41,900	0.10 ▲	0.24	42,400	43,000	40,700	35,270	1,477,813,000
06/07/2015	41,800	2.60 ▲	6.63	39,500	41,800	39,400	133,680	5,587,824,000
03/07/2015	39,200	2.50 ▲	6.81	34,800	39,200	34,800	153,130	6,002,696,000
02/07/2015	36,700	-2.70 ▼	-6.85	36,700	36,700	36,700	34,580	1,269,086,000
01/07/2015	39,400	-2.90 ▼	-6.86	42,100	42,100	39,400	118,070	4,651,958,000
30/06/2015	42,300	-0.50 ▼	-1.17	42,800	42,800	41,800	46,000	1,945,800,000
29/06/2015	42,800	0.30 ▲	0.71	43,500	43,500	42,500	26,210	1,121,788,000
26/06/2015	42,500	-1.40 ▼	-3.19	44,000	44,000	42,500	29,700	1,262,250,000
25/06/2015	43,900	-0.60 ▼	-1.35	44,400	44,400	43,300	15,800	693,620,000
24/06/2015	44,500	0.00 ■■	0.00	43,300	44,900	42,700	11,910	529,995,000
23/06/2015	44,500	1.90 ▲	4.46	42,500	44,500	42,500	33,660	1,497,870,000
22/06/2015	42,600	-1.80 ▼	-4.05	44,400	44,400	42,000	59,750	2,545,350,000
19/06/2015	44,400	-0.50 ▼	-1.11	44,800	45,800	44,400	37,670	1,672,548,000
18/06/2015	44,900	-0.10 ▼	-0.22	45,100	45,100	44,000	38,230	1,716,527,000
17/06/2015	45,000	-0.50 ▼	-1.10	46,500	46,500	44,500	96,750	4,353,750,000
16/06/2015	45,500	2.70 ▲	6.31	42,800	45,700	42,800	267,840	12,186,720,000
15/06/2015	42,800	2.20 ▲	5.42	40,900	42,800	40,700	57,540	2,462,712,000
12/06/2015	40,600	0.30 ▲	0.74	40,300	40,600	39,500	27,150	1,102,290,000
11/06/2015	40,300	-0.40 ▼	-0.98	40,700	40,700	39,200	43,570	1,755,871,000
10/06/2015	40,700	-0.10 ▼	-0.25	40,800	40,800	40,400	57,940	2,358,158,000
09/06/2015	40,800	-0.20 ▼	-0.49	40,700	41,400	40,500	59,740	2,437,392,000
08/06/2015	41,000	-0.50 ▼	-1.20	41,500	41,800	41,000	21,420	878,220,000
05/06/2015	41,500	0.70 ▲	1.72	40,800	41,500	40,500	22,960	952,840,000
04/06/2015	40,800	-0.20 ▼	-0.49	41,200	41,200	40,600	23,760	969,408,000
03/06/2015	41,000	0.50 ▲	1.23	40,500	41,400	40,500	29,330	1,202,530,000
02/06/2015	40,500	-0.50 ▼	-1.22	41,000	41,200	40,500	36,520	1,479,060,000
01/06/2015	41,000	-0.10 ▼	-0.24	41,200	41,200	40,100	33,430	1,370,630,000
29/05/2015	41,100	-1.10 ▼	-2.61	42,200	42,500	41,000	60,750	2,496,825,000
28/05/2015	42,200	0.70 ▲	1.69	42,000	43,000	41,200	50,590	2,134,898,000
27/05/2015	41,500	0.50 ▲	1.22	41,200	41,800	41,000	41,900	1,738,850,000
26/05/2015	41,000	0.00 ■■	0.00	40,800	42,300	40,500	114,630	4,699,830,000
25/05/2015	41,000	0.00 ■■	0.00	41,000	41,500	40,400	75,360	3,089,760,000
22/05/2015	41,000	-0.30 ▼	-0.73	42,500	42,500	40,800	78,120	3,202,920,000
21/05/2015	41,300	0.70 ▲	1.72	40,100	43,000	39,100	70,720	2,920,736,000
20/05/2015	40,600	-1.00 ▼	-2.40	42,500	43,500	40,600	130,000	5,278,000,000
19/05/2015	41,600	2.70 ▲	6.94	39,400	41,600	39,400	76,580	3,185,728,000
18/05/2015	38,900	0.40 ▲	1.04	37,800	39,800	37,600	54,740	2,129,386,000
15/05/2015	38,500	-0.80 ▼	-2.04	39,300	39,300	37,600	60,800	2,340,800,000
14/05/2015	39,300	2.00 ▲	5.36	38,200	39,400	37,900	70,240	2,760,432,000
13/05/2015	37,300	2.30 ▲	6.57	35,700	37,400	35,700	101,360	3,780,728,000
12/05/2015	35,000	1.50 ▲	4.48	33,600	35,000	33,600	73,590	2,575,650,000
11/05/2015	33,500	-0.10 ▼	-0.30	32,700	33,500	32,700	66,090	2,214,015,000
08/05/2015	33,600	0.20 ▲	0.60	33,400	34,000	32,600	25,010	840,336,000
07/05/2015	33,400	2.00 ▲	6.37	31,400	33,500	31,400	56,990	1,903,466,000
06/05/2015	31,400	0.70 ▲	2.28	30,300	32,300	30,300	46,410	1,457,274,000
05/05/2015	30,700	-0.80 ▼	-2.54	31,200	31,800	30,000	94,820	2,910,974,000
04/05/2015	31,500	0.80 ▲	2.61	32,800	32,800	31,100	171,340	5,397,210,000
27/04/2015	30,700	2.00 ▲	6.97	30,700	30,700	30,700	48,140	1,477,898,000
24/04/2015	28,700	0.20 ▲	0.70	28,700	28,700	28,300	14,560	417,872,000
23/04/2015	28,500	0.00 ■■	0.00	28,700	28,700	28,200	20,630	587,955,000
22/04/2015	28,500	0.50 ▲	1.79	28,200	28,900	28,000	38,420	1,094,970,000
21/04/2015	28,000	-0.30 ▼	-1.06	28,300	28,700	28,000	51,490	1,441,720,000
20/04/2015	28,300	-0.10 ▼	-0.35	28,700	28,700	28,300	25,080	709,764,000
17/04/2015	28,400	-0.20 ▼	-0.70	28,600	28,700	28,400	33,010	937,484,000
16/04/2015	28,600	-0.60 ▼	-2.05	29,200	29,500	28,000	65,600	1,876,160,000
15/04/2015	29,200	0.20 ▲	0.69	29,000	29,800	29,000	70,440	2,056,848,000
14/04/2015	29,000	-0.70 ▼	-2.36	29,400	30,300	29,000	36,030	1,044,870,000
13/04/2015	29,700	1.00 ▲	3.48	28,400	29,900	28,400	53,840	1,599,048,000
10/04/2015	28,700	-0.50 ▼	-1.71	29,300	29,400	28,600	107,520	3,085,824,000
09/04/2015	29,200	0.70 ▲	2.46	28,500	29,400	28,300	72,700	2,122,840,000
08/04/2015	28,500	-0.30 ▼	-1.04	28,800	29,000	28,300	6,350	180,975,000
07/04/2015	28,800	1.40 ▲	5.11	27,300	28,900	27,300	25,640	738,432,000
06/04/2015	27,400	-0.40 ▼	-1.44	27,500	28,800	27,200	67,330	1,844,842,000
03/04/2015	27,800	-2.00 ▼	-6.71	29,800	29,800	27,800	162,510	4,517,778,000
02/04/2015	29,800	1.30 ▲	4.56	28,900	30,400	28,900	57,360	1,709,328,000
01/04/2015	28,500	1.80 ▲	6.74	26,900	28,500	26,800	173,660	4,949,310,000
31/03/2015	26,700	1.60 ▲	6.37	25,300	26,800	25,200	46,120	1,231,404,000
30/03/2015	25,100	0.10 ▲	0.40	25,000	25,700	25,000	36,190	908,369,000
27/03/2015	25,000	-0.60 ▼	-2.34	25,900	25,900	25,000	37,720	943,000,000
26/03/2015	25,600	0.60 ▲	2.40	25,000	25,600	24,800	30,080	770,048,000
25/03/2015	25,000	-0.60 ▼	-2.34	26,200	26,200	25,000	33,080	827,000,000
24/03/2015	25,600	0.60 ▲	2.40	25,000	25,600	24,500	93,700	2,398,720,000
23/03/2015	25,000	-0.70 ▼	-2.72	25,400	25,900	24,500	76,110	1,902,750,000
20/03/2015	25,700	-0.60 ▼	-2.28	26,300	26,300	25,600	38,450	988,165,000
19/03/2015	26,300	0.00 ■■	0.00	26,300	26,900	25,900	17,990	473,137,000
18/03/2015	26,300	-0.10 ▼	-0.38	26,700	26,700	25,800	52,720	1,386,536,000
17/03/2015	26,400	0.00 ■■	0.00	26,900	27,100	26,400	19,500	514,800,000
16/03/2015	26,400	-1.00 ▼	-3.65	27,100	27,100	26,400	67,990	1,794,936,000
13/03/2015	27,400	0.50 ▲	1.86	26,500	27,700	26,500	54,230	1,485,902,000
12/03/2015	26,900	-0.50 ▼	-1.82	27,400	27,400	26,700	33,840	910,296,000
11/03/2015	27,400	0.60 ▲	2.24	26,800	28,000	26,100	158,290	4,337,146,000
10/03/2015	26,800	-0.80 ▼	-2.90	28,800	28,800	26,600	82,970	2,223,596,000
09/03/2015	27,600	1.60 ▲	6.15	26,000	27,800	25,800	154,370	4,260,612,000
06/03/2015	26,000	-1.90 ▼	-6.81	26,500	27,000	26,000	125,670	3,267,420,000
05/03/2015	27,900	-2.00 ▼	-6.69	31,700	31,700	27,900	173,140	4,830,606,000
04/03/2015	29,900	1.90 ▲	6.79	29,900	29,900	29,900	53,890	1,611,311,000
03/03/2015	28,000	1.80 ▲	6.87	28,000	28,000	27,900	95,340	2,669,520,000
02/03/2015	26,200	1.70 ▲	6.94	25,700	26,200	25,400	105,390	2,761,218,000
27/02/2015	24,500	0.60 ▲	2.51	23,900	24,500	23,800	38,660	947,170,000
26/02/2015	23,900	1.10 ▲	4.82	23,000	23,900	22,300	118,750	2,838,125,000
25/02/2015	22,800	1.00 ▲	4.59	22,000	23,300	22,000	181,290	4,133,412,000
24/02/2015	21,800	1.40 ▲	6.86	21,000	21,800	21,000	312,780	6,818,604,000
13/02/2015	20,400	1.30 ▲	6.81	19,700	20,400	19,700	188,890	3,853,356,000
12/02/2015	19,100	1.20 ▲	6.70	19,000	19,100	18,500	187,040	3,572,464,000
11/02/2015	17,900	0.10 ▲	0.56	18,000	18,000	17,500	55,900	1,000,610,000
10/02/2015	17,800	0.10 ▲	0.56	17,600	17,800	17,300	28,570	508,546,000
09/02/2015	17,700	-0.30 ▼	-1.67	18,000	18,000	17,300	40,650	719,505,000
06/02/2015	18,000	0.00 ■■	0.00	18,300	18,300	17,700	12,970	233,460,000
05/02/2015	18,000	0.10 ▲	0.56	17,900	18,500	17,900	5,220	93,960,000
04/02/2015	17,900	0.50 ▲	2.87	17,400	18,200	17,400	49,150	879,785,000
03/02/2015	17,400	0.30 ▲	1.75	17,100	18,200	17,100	135,710	2,361,354,000
02/02/2015	17,100	0.00 ■■	0.00	17,900	17,900	17,000	46,000	786,600,000
30/01/2015	17,100	-0.70 ▼	-3.93	17,300	18,500	17,100	109,790	1,877,409,000
29/01/2015	17,800	-0.80 ▼	-4.30	18,300	18,300	17,700	122,990	2,189,222,000
28/01/2015	18,600	-0.20 ▼	-1.06	18,800	19,000	18,400	122,260	2,274,036,000
27/01/2015	18,800	-0.20 ▼	-1.05	19,000	19,300	18,600	135,200	2,541,760,000
26/01/2015	19,000	0.10 ▲	0.53	19,200	19,700	19,000	68,850	1,308,150,000
23/01/2015	18,900	0.90 ▲	5.00	18,000	19,000	17,900	235,030	4,442,067,000
22/01/2015	18,000	0.20 ▲	1.12	17,800	18,100	17,800	151,870	2,733,660,000
21/01/2015	17,800	0.20 ▲	1.14	18,300	18,400	17,700	96,760	1,722,328,000
20/01/2015	17,600	1.10 ▲	6.67	16,400	17,600	16,400	147,050	2,588,080,000
19/01/2015	16,500	0.00 ■■	0.00	16,300	16,700	16,200	116,590	1,923,735,000
16/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,200	24,810	409,365,000
15/01/2015	16,500	0.00 ■■	0.00	16,500	16,500	16,100	16,660	274,890,000
14/01/2015	16,500	-0.10 ▼	-0.60	16,600	16,600	16,400	18,060	297,990,000
13/01/2015	16,600	-0.30 ▼	-1.78	17,000	17,000	16,600	12,100	200,860,000
12/01/2015	16,900	0.10 ▲	0.60	16,900	17,000	16,600	26,880	454,272,000
09/01/2015	16,800	-0.10 ▼	-0.59	16,900	16,900	16,600	13,590	228,312,000
08/01/2015	16,900	-0.10 ▼	-0.59	17,000	17,000	16,700	22,910	387,179,000
07/01/2015	17,000	0.10 ▲	0.59	17,200	17,200	16,600	23,240	395,080,000
06/01/2015	16,900	0.30 ▲	1.81	16,500	16,900	16,400	12,800	216,320,000
05/01/2015	16,600	-0.40 ▼	-2.35	17,100	17,100	16,600	28,800	478,080,000
31/12/2014	17,000	0.50 ▲	3.03	16,700	17,000	15,700	57,200	972,400,000
30/12/2014	16,500	0.30 ▲	1.85	16,200	16,500	15,600	25,390	418,935,000
29/12/2014	16,200	0.00 ■■	0.00	16,200	16,200	15,200	42,050	681,210,000
26/12/2014	16,200	-0.50 ▼	-2.99	16,800	16,800	15,800	41,760	676,512,000
25/12/2014	16,700	0.10 ▲	0.60	16,700	16,700	16,400	4,230	70,641,000
24/12/2014	16,600	0.00 ■■	0.00	16,900	17,000	16,300	21,540	357,564,000
23/12/2014	16,600	0.50 ▲	3.11	16,100	16,600	16,100	32,130	533,358,000
22/12/2014	16,100	0.10 ▲	0.63	15,900	16,100	15,500	36,780	592,158,000
19/12/2014	16,000	-0.30 ▼	-1.84	16,000	16,300	15,800	10,970	175,520,000
18/12/2014	16,300	0.20 ▲	1.24	16,500	16,500	15,800	37,560	612,228,000
17/12/2014	16,100	-0.10 ▼	-0.62	16,500	16,600	15,300	212,640	3,423,504,000
16/12/2014	17,500	-0.20 ▼	-1.13	17,700	17,900	17,400	99,500	1,741,250,000
15/12/2014	17,700	0.10 ▲	0.57	17,500	18,000	17,500	122,570	2,169,489,000
12/12/2014	17,600	0.20 ▲	1.15	17,500	17,800	17,500	28,150	495,440,000
11/12/2014	17,400	-0.50 ▼	-2.79	17,900	17,900	17,300	202,130	3,517,062,000
10/12/2014	17,900	0.50 ▲	2.87	17,800	17,900	17,300	203,880	3,649,452,000
09/12/2014	17,400	-1.00 ▼	-5.43	18,400	18,400	17,400	374,560	6,517,344,000
08/12/2014	18,400	0.30 ▲	1.66	18,500	18,700	18,200	118,050	2,172,120,000
05/12/2014	18,100	0.00 ■■	0.00	18,100	18,600	18,000	90,050	1,629,905,000
04/12/2014	18,100	-0.30 ▼	-1.63	18,900	18,900	18,100	59,250	1,072,425,000
03/12/2014	18,400	-0.10 ▼	-0.54	18,600	18,700	18,000	61,060	1,123,504,000
02/12/2014	18,500	0.70 ▲	3.93	17,800	19,000	17,800	425,210	7,866,385,000
01/12/2014	17,800	0.90 ▲	5.33	17,200	17,800	16,900	72,300	1,286,940,000
28/11/2014	16,900	-0.20 ▼	-1.17	16,700	17,100	16,200	211,250	3,570,125,000
27/11/2014	17,100	0.00 ■■	0.00	16,900	17,400	16,800	49,290	842,859,000
26/11/2014	17,100	0.10 ▲	0.59	17,300	18,000	17,000	116,150	1,986,165,000
25/11/2014	17,000	1.10 ▲	6.92	16,100	17,000	16,100	397,370	6,755,290,000
24/11/2014	15,900	0.30 ▲	1.92	15,800	16,200	15,600	67,460	1,072,614,000
21/11/2014	15,600	-0.70 ▼	-4.29	16,600	16,600	15,600	48,340	754,104,000
20/11/2014	16,300	0.10 ▲	0.62	16,500	16,600	15,900	49,740	810,762,000
19/11/2014	16,200	0.50 ▲	3.18	15,900	16,400	15,600	71,910	1,164,942,000
18/11/2014	15,700	-0.40 ▼	-2.48	16,000	16,200	15,700	114,240	1,793,568,000
17/11/2014	16,100	1.00 ▲	6.62	15,400	16,100	15,300	194,150	3,125,815,000
14/11/2014	15,100	0.40 ▲	2.72	14,600	15,100	14,600	117,280	1,770,928,000
13/11/2014	14,700	0.10 ▲	0.68	14,600	15,000	14,600	147,260	2,164,722,000
12/11/2014	14,600	0.60 ▲	4.29	14,200	14,800	14,000	139,240	2,032,904,000
11/11/2014	14,000	0.00 ■■	0.00	14,700	14,700	13,900	72,150	1,010,100,000
10/11/2014	14,000	-0.10 ▼	-0.71	14,200	14,200	13,900	84,210	1,178,940,000
07/11/2014	14,100	-0.20 ▼	-1.40	14,100	14,300	13,900	56,810	801,021,000
06/11/2014	14,300	0.30 ▲	2.14	14,000	14,400	13,900	30,590	437,437,000
05/11/2014	14,000	0.10 ▲	0.72	14,200	14,300	13,900	52,360	733,040,000
04/11/2014	13,900	-0.10 ▼	-0.71	14,000	14,200	13,600	45,160	627,724,000
03/11/2014	14,000	0.40 ▲	2.94	14,300	14,300	13,800	25,190	352,660,000
31/10/2014	13,600	0.00 ■■	0.00	13,600	13,800	13,500	33,250	452,200,000
30/10/2014	13,600	0.00 ■■	0.00	14,000	14,000	13,500	29,990	407,864,000
29/10/2014	13,600	0.60 ▲	4.62	13,500	13,900	13,300	59,880	814,368,000
28/10/2014	13,000	-0.80 ▼	-5.80	13,800	13,800	12,900	47,010	611,130,000
27/10/2014	13,800	-0.40 ▼	-2.82	14,200	14,200	13,500	27,390	377,982,000
24/10/2014	14,200	0.20 ▲	1.43	14,000	14,500	13,800	35,530	504,526,000
23/10/2014	14,000	0.10 ▲	0.72	14,500	14,500	13,800	29,030	406,420,000
22/10/2014	13,900	0.10 ▲	0.72	14,500	14,600	13,600	113,120	1,572,368,000
21/10/2014	13,800	-0.50 ▼	-3.50	14,000	15,000	13,800	55,610	767,418,000
20/10/2014	14,300	-0.30 ▼	-2.05	15,000	15,000	14,100	11,640	166,452,000
17/10/2014	14,600	-1.00 ▼	-6.41	16,100	16,100	14,600	128,080	1,869,968,000
16/10/2014	15,600	-1.10 ▼	-6.59	16,300	16,400	15,600	45,080	703,248,000
15/10/2014	16,700	0.00 ■■	0.00	16,700	16,700	15,600	104,390	1,743,313,000
14/10/2014	16,700	0.30 ▲	1.83	16,400	17,500	16,400	48,850	815,795,000
13/10/2014	16,400	1.00 ▲	6.49	15,200	16,400	15,200	166,610	2,732,404,000
10/10/2014	15,400	0.40 ▲	2.67	16,000	16,000	15,400	82,420	1,269,268,000
09/10/2014	15,000	0.00 ■■	0.00	15,000	15,300	14,900	26,500	397,500,000
08/10/2014	15,000	-0.10 ▼	-0.66	15,100	15,300	14,700	8,790	131,850,000
07/10/2014	15,100	0.00 ■■	0.00	15,100	15,100	14,500	24,410	368,591,000
06/10/2014	15,100	0.80 ▲	5.59	14,100	15,300	14,100	86,060	1,299,506,000
03/10/2014	14,300	0.50 ▲	3.62	13,600	14,700	13,600	58,420	835,406,000
02/10/2014	13,800	0.00 ■■	0.00	13,500	13,800	13,500	19,400	267,720,000
01/10/2014	13,800	0.30 ▲	2.22	14,000	14,000	13,600	35,680	492,384,000
30/09/2014	13,500	-0.30 ▼	-2.17	13,300	13,700	13,300	2,160	29,160,000
29/09/2014	13,800	0.20 ▲	1.47	13,300	13,800	13,300	16,180	223,284,000
26/09/2014	13,600	-0.20 ▼	-1.45	13,800	14,100	13,600	21,110	287,096,000
25/09/2014	13,800	0.60 ▲	4.55	12,900	13,900	12,900	17,810	245,778,000
24/09/2014	13,200	-0.40 ▼	-2.94	13,000	13,400	12,900	40,760	538,032,000
23/09/2014	13,600	-0.90 ▼	-6.21	14,500	14,500	13,600	44,880	610,368,000
22/09/2014	14,500	0.00 ■■	0.00	14,500	15,200	14,500	31,030	449,935,000
19/09/2014	14,500	0.90 ▲	6.62	13,600	14,500	13,600	300,210	4,353,045,000
18/09/2014	13,600	0.80 ▲	6.25	13,000	13,600	13,000	113,580	1,544,688,000
17/09/2014	12,800	0.20 ▲	1.59	13,100	13,100	12,200	23,740	303,872,000
16/09/2014	12,600	-0.50 ▼	-3.82	12,800	12,900	12,500	89,320	1,125,432,000
15/09/2014	13,100	-0.80 ▼	-5.76	14,600	14,600	13,100	80,720	1,057,432,000
12/09/2014	13,900	-0.50 ▼	-3.47	13,700	14,400	13,400	43,730	607,847,000
11/09/2014	14,400	-1.00 ▼	-6.49	15,400	15,800	14,400	141,240	2,033,856,000
10/09/2014	15,400	0.80 ▲	5.48	15,100	15,400	14,500	30,540	470,316,000
09/09/2014	15,100	-1.10 ▼	-6.79	17,300	17,300	15,100	174,720	2,638,272,000
08/09/2014	16,200	1.00 ▲	6.58	15,900	16,200	15,600	179,920	2,914,704,000
05/09/2014	15,200	0.90 ▲	6.29	14,300	15,300	14,300	96,130	1,461,176,000
04/09/2014	14,300	0.90 ▲	6.72	13,400	14,300	13,400	110,710	1,583,153,000
03/09/2014	13,400	0.50 ▲	3.88	13,700	13,800	13,200	65,560	878,504,000
29/08/2014	12,900	0.80 ▲	6.61	12,500	12,900	12,500	119,600	1,542,840,000
28/08/2014	12,100	0.20 ▲	1.68	11,900	12,400	11,800	48,500	586,850,000
27/08/2014	11,900	0.20 ▲	1.71	12,500	12,500	11,700	39,210	466,599,000
26/08/2014	11,700	-0.10 ▼	-0.85	12,200	12,200	11,500	25,050	293,085,000
25/08/2014	11,800	0.40 ▲	3.51	11,300	12,100	11,300	65,130	768,534,000
22/08/2014	11,400	0.00 ■■	0.00	11,200	11,600	11,000	25,080	285,912,000
21/08/2014	11,400	0.00 ■■	0.00	11,100	11,700	11,100	30,510	347,814,000
20/08/2014	11,400	0.60 ▲	5.56	11,000	11,500	10,800	50,390	574,446,000
19/08/2014	10,800	0.10 ▲	0.93	10,700	11,000	10,500	25,640	276,912,000
18/08/2014	10,700	0.00 ■■	0.00	10,600	11,200	10,600	29,800	318,860,000
15/08/2014	10,700	-0.60 ▼	-5.31	11,700	11,800	10,700	71,460	764,622,000
14/08/2014	11,300	0.60 ▲	5.61	11,000	11,400	11,000	187,010	2,113,213,000
13/08/2014	10,700	0.70 ▲	7.00	10,000	10,700	10,000	53,700	574,590,000
12/08/2014	10,000	0.50 ▲	5.26	9,400	10,000	9,400	40,450	404,500,000
11/08/2014	9,500	0.40 ▲	4.40	9,500	9,700	9,500	66,790	634,505,000
08/08/2014	9,100	0.30 ▲	3.41	8,700	9,100	8,700	33,780	307,398,000
07/08/2014	8,800	0.10 ▲	1.15	8,700	8,800	8,600	23,200	204,160,000
06/08/2014	8,700	-0.10 ▼	-1.14	8,500	8,700	8,500	24,760	215,412,000
05/08/2014	8,800	0.20 ▲	2.33	8,600	8,800	8,600	5,840	51,392,000
04/08/2014	8,600	0.40 ▲	4.88	8,300	8,600	8,300	48,630	418,218,000
01/08/2014	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	26,790	219,678,000
31/07/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,200	6,370	54,145,000
30/07/2014	8,500	0.00 ■■	0.00	8,300	8,700	8,200	21,050	178,925,000
29/07/2014	8,500	0.30 ▲	3.66	8,700	8,700	8,200	96,160	817,360,000
28/07/2014	8,200	0.30 ▲	3.80	7,900	8,200	7,900	20,180	165,476,000
25/07/2014	7,900	0.00 ■■	0.00	7,800	8,100	7,800	12,100	95,590,000
24/07/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	6,070	47,953,000
23/07/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	7,900	3,480	27,840,000
22/07/2014	8,200	0.00 ■■	0.00	8,000	8,200	8,000	10,310	84,542,000
21/07/2014	8,200	-0.10 ▼	-1.20	8,200	8,200	8,000	3,660	30,012,000
18/07/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,100	2,710	22,493,000
17/07/2014	8,300	0.20 ▲	2.47	7,900	8,300	7,900	800	6,640,000
16/07/2014	8,100	0.10 ▲	1.25	8,400	8,400	7,800	1,490	12,069,000
15/07/2014	8,000	0.00 ■■	0.00	7,900	8,400	7,900	5,210	41,680,000
14/07/2014	8,000	0.10 ▲	1.27	7,700	8,100	7,700	6,930	55,440,000
11/07/2014	7,900	0.10 ▲	1.28	7,500	8,300	7,500	1,310	10,349,000
10/07/2014	7,800	-0.40 ▼	-4.88	8,400	8,400	7,800	4,340	33,852,000
09/07/2014	8,200	0.40 ▲	5.13	8,100	8,200	7,800	10,040	82,328,000
08/07/2014	7,800	0.20 ▲	2.63	7,300	7,800	7,300	10,650	83,070,000
07/07/2014	7,600	0.10 ▲	1.33	7,500	7,900	7,500	7,600	57,760,000
04/07/2014	7,500	0.10 ▲	1.35	7,300	7,500	7,300	46,480	348,600,000
03/07/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,300	4,110	30,414,000
02/07/2014	7,400	-0.10 ▼	-1.33	7,300	7,700	7,300	1,200	8,880,000
01/07/2014	7,500	0.10 ▲	1.35	7,800	7,800	7,100	28,120	210,900,000
30/06/2014	7,400	0.10 ▲	1.37	7,400	7,400	7,400	2,100	15,540,000
27/06/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	3,570	26,061,000
26/06/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,300	19,160	141,784,000
25/06/2014	7,300	0.10 ▲	1.39	7,100	7,300	7,100	1,430	10,439,000
24/06/2014	7,200	0.00 ■■	0.00	7,100	7,300	7,100	150	1,080,000
23/06/2014	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	4,040	29,088,000
20/06/2014	7,300	0.00 ■■	0.00	7,100	7,400	7,100	5,470	39,931,000
19/06/2014	7,300	0.00 ■■	0.00	7,200	7,300	7,200	2,060	15,038,000
18/06/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,200	4,810	35,113,000
17/06/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
16/06/2014	7,300	0.10 ▲	1.39	7,000	7,300	7,000	1,280	9,344,000
13/06/2014	7,200	0.00 ■■	0.00	7,000	7,300	7,000	1,170	8,424,000
12/06/2014	7,200	0.10 ▲	1.41	7,000	7,300	7,000	2,060	14,832,000
11/06/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,000	6,500	46,150,000
10/06/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	10	70,000
09/06/2014	7,100	0.30 ▲	4.41	6,800	7,100	6,800	1,790	12,709,000
06/06/2014	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	11,640	79,152,000
05/06/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,900	2,810	19,951,000
04/06/2014	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	16,400	113,160,000
03/06/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	16,660	119,952,000
02/06/2014	7,300	0.00 ■■	0.00	7,000	7,300	7,000	6,180	45,114,000
30/05/2014	7,300	0.00 ■■	0.00	7,000	7,300	7,000	1,290	9,417,000
29/05/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,000	17,440	127,312,000
28/05/2014	7,200	-0.30 ▼	-4.00	7,100	7,600	7,000	13,660	98,352,000
27/05/2014	7,500	0.20 ▲	2.74	6,900	7,600	6,900	2,350	17,625,000
26/05/2014	7,300	0.00 ■■	0.00	7,000	7,300	7,000	670	4,891,000
23/05/2014	7,300	0.00 ■■	0.00	6,900	7,300	6,900	11,070	80,811,000
22/05/2014	7,300	-0.10 ▼	-1.35	7,000	7,800	6,900	8,190	59,787,000
21/05/2014	7,400	0.40 ▲	5.71	7,400	7,400	6,900	1,380	10,212,000
20/05/2014	7,000	0.30 ▲	4.48	6,500	7,000	6,500	3,130	21,910,000
19/05/2014	6,700	0.00 ■■	0.00	6,400	7,000	6,400	1,180	7,906,000
16/05/2014	6,700	0.20 ▲	3.08	6,300	6,700	6,300	420	2,814,000
15/05/2014	6,500	0.00 ■■	0.00	6,400	6,900	6,400	1,730	11,245,000
14/05/2014	6,500	0.20 ▲	3.17	6,100	6,700	6,100	25,420	165,230,000
13/05/2014	6,300	-0.20 ▼	-3.08	7,000	7,000	6,100	18,130	114,219,000
12/05/2014	7,600	-0.50 ▼	-6.17	8,100	8,100	7,600	6,200	47,120,000
09/05/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	22,730	184,113,000
08/05/2014	8,100	-0.10 ▼	-1.22	8,000	8,200	7,700	11,930	96,633,000
07/05/2014	8,200	0.00 ■■	0.00	8,000	8,600	8,000	2,740	22,468,000
06/05/2014	8,200	-0.10 ▼	-1.20	8,200	8,200	8,000	4,700	38,540,000
05/05/2014	8,300	0.00 ■■	0.00	8,100	8,800	8,000	4,670	38,761,000
29/04/2014	8,300	-0.30 ▼	-3.49	8,000	8,400	8,000	10,980	91,134,000
28/04/2014	8,600	-0.60 ▼	-6.52	9,200	9,200	8,600	1,920	16,512,000
25/04/2014	9,200	0.30 ▲	3.37	8,400	9,500	8,400	71,270	655,684,000
24/04/2014	8,900	0.40 ▲	4.71	8,100	9,000	8,100	12,610	112,229,000
23/04/2014	8,500	0.50 ▲	6.25	8,000	8,500	7,500	55,470	471,495,000
22/04/2014	8,000	0.10 ▲	1.27	7,900	8,400	7,800	13,490	107,920,000
21/04/2014	7,900	0.40 ▲	5.33	7,500	7,900	7,500	25,310	199,949,000
18/04/2014	7,500	0.00 ■■	0.00	8,000	8,000	7,500	56,360	422,700,000
17/04/2014	7,500	0.40 ▲	5.63	7,100	7,500	7,100	49,320	369,900,000
16/04/2014	7,100	-0.50 ▼	-6.58	7,400	7,400	7,100	8,660	61,486,000
15/04/2014	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	4,800	36,480,000
14/04/2014	7,800	0.10 ▲	1.30	7,600	7,800	7,500	9,730	75,894,000
11/04/2014	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	1,810	13,937,000
10/04/2014	7,800	0.00 ■■	0.00	7,700	8,000	7,600	2,120	16,536,000
08/04/2014	7,800	0.40 ▲	5.41	7,900	7,900	7,500	19,970	155,766,000
07/04/2014	7,400	0.40 ▲	5.71	7,400	7,400	7,300	15,900	117,660,000
04/04/2014	7,000	0.00 ■■	0.00	6,900	7,100	6,900	3,170	22,190,000
03/04/2014	7,000	0.00 ■■	0.00	6,800	7,000	6,800	3,860	27,020,000
02/04/2014	7,000	-0.20 ▼	-2.78	6,800	7,000	6,800	2,350	16,450,000
01/04/2014	7,200	0.00 ■■	0.00	7,100	7,200	6,900	5,240	37,728,000
31/03/2014	7,200	0.10 ▲	1.41	7,200	7,300	7,000	15,660	112,752,000
28/03/2014	7,100	-0.20 ▼	-2.74	7,000	7,100	6,900	1,640	11,644,000
27/03/2014	7,300	0.10 ▲	1.39	6,900	7,300	6,900	19,130	139,649,000
26/03/2014	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	1,970	14,184,000
25/03/2014	7,400	0.00 ■■	0.00	7,300	7,400	7,300	3,080	22,792,000
24/03/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,300	14,720	108,928,000
21/03/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,300	19,220	142,228,000
20/03/2014	7,300	0.10 ▲	1.39	7,300	7,600	7,200	35,700	260,610,000
19/03/2014	7,200	0.00 ■■	0.00	7,200	7,700	7,200	31,800	228,960,000
18/03/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	17,970	129,384,000
17/03/2014	7,300	-0.20 ▼	-2.67	7,100	7,500	7,100	4,510	32,923,000
14/03/2014	7,500	0.40 ▲	5.63	7,000	7,500	6,900	18,450	138,375,000
13/03/2014	7,100	0.10 ▲	1.43	7,000	7,100	7,000	2,250	15,975,000
12/03/2014	7,000	0.30 ▲	4.48	6,600	7,100	6,600	22,120	154,840,000
11/03/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	16,510	110,617,000
10/03/2014	6,600	0.00 ■■	0.00	6,700	6,700	6,600	1,500	9,900,000
07/03/2014	6,600	-0.10 ▼	-1.49	6,500	6,800	6,500	1,170	7,722,000
06/03/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,500	830	5,561,000
05/03/2014	6,500	0.00 ■■	0.00	6,700	6,700	6,500	3,840	24,960,000
04/03/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	23,440	152,360,000
03/03/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,600	10,140	66,924,000
28/02/2014	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	150	990,000
27/02/2014	6,700	0.10 ▲	1.52	6,800	6,900	6,600	1,760	11,792,000
26/02/2014	6,600	0.00 ■■	0.00	6,800	6,800	6,600	13,440	88,704,000
25/02/2014	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	27,270	179,982,000
24/02/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	7,140	47,838,000
21/02/2014	6,600	-0.30 ▼	-4.35	6,600	6,800	6,600	17,430	115,038,000
20/02/2014	6,900	0.20 ▲	2.99	6,800	7,100	6,500	69,350	478,515,000
19/02/2014	6,700	0.40 ▲	6.35	6,500	6,700	6,500	54,000	361,800,000
18/02/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,000	39,630	249,669,000
17/02/2014	5,900	0.30 ▲	5.36	5,900	5,900	5,900	22,050	130,095,000
14/02/2014	5,600	0.30 ▲	5.66	5,300	5,600	5,300	4,570	25,592,000
13/02/2014	5,300	-0.10 ▼	-1.85	5,400	5,600	5,300	1,120	5,936,000
12/02/2014	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	3,190	17,226,000
11/02/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	1,390	7,645,000
10/02/2014	5,500	0.20 ▲	3.77	5,300	5,500	5,300	210	1,155,000
07/02/2014	5,300	0.00 ■■	0.00	5,100	5,500	5,100	4,250	22,525,000
06/02/2014	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	16,400	86,920,000
27/01/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	200	1,100,000
24/01/2014	5,400	0.00 ■■	0.00	5,300	5,400	5,300	21,640	116,856,000
23/01/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	15,400	83,160,000
22/01/2014	5,400	0.00 ■■	0.00	5,700	5,700	5,400	290	1,566,000
21/01/2014	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	510	2,754,000
20/01/2014	5,600	-0.20 ▼	-3.45	5,500	5,600	5,500	14,920	83,552,000
17/01/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,500	21,520	124,816,000
16/01/2014	5,800	0.00 ■■	0.00	5,500	5,800	5,500	10,800	62,640,000
15/01/2014	5,800	-0.10 ▼	-1.69	5,900	5,900	5,500	28,360	164,488,000
14/01/2014	5,900	0.00 ■■	0.00	5,500	5,900	5,500	31,550	186,145,000
13/01/2014	5,900	0.00 ■■	0.00	5,700	5,900	5,600	1,210	7,139,000
10/01/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,700	4,600	27,140,000
09/01/2014	5,700	0.10 ▲	1.79	5,800	5,800	5,700	3,700	21,090,000
08/01/2014	5,600	0.30 ▲	5.66	5,500	5,600	5,400	57,830	323,848,000
07/01/2014	5,300	0.00 ■■	0.00	5,500	5,500	5,200	9,810	51,993,000
06/01/2014	5,300	0.30 ▲	6.00	5,100	5,300	5,100	8,400	44,520,000
03/01/2014	5,000	0.00 ■■	0.00	5,000	5,100	5,000	27,500	137,500,000
02/01/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/12/2013	5,000	0.00 ■■	0.00	5,000	5,200	5,000	31,330	156,650,000
30/12/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	4,220	21,100,000
27/12/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,100	2,880	14,976,000
26/12/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	12,880	64,400,000
25/12/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,100	2,600	13,260,000
24/12/2013	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	8,560	42,800,000
23/12/2013	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	800	4,080,000
20/12/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	840	4,368,000
19/12/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	5,080	26,416,000
18/12/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,100	2,000	10,200,000
17/12/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	26,450	132,250,000
16/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
13/12/2013	5,300	0.20 ▲	3.92	5,000	5,300	5,000	200	1,060,000
12/12/2013	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	2,340	11,934,000
11/12/2013	5,300	-0.10 ▼	-1.85	5,300	5,300	5,100	22,170	117,501,000
10/12/2013	5,400	0.10 ▲	1.89	5,200	5,400	5,200	5,420	29,268,000
09/12/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	6,110	32,383,000
06/12/2013	5,200	-0.20 ▼	-3.70	5,200	5,400	5,100	2,430	12,636,000
05/12/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	830	4,482,000
04/12/2013	5,200	-0.30 ▼	-5.45	5,600	5,600	5,200	25,610	133,172,000
03/12/2013	5,500	-0.10 ▼	-1.79	5,600	5,800	5,500	2,040	11,220,000
02/12/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,400	21,260	119,056,000
29/11/2013	5,700	0.00 ■■	0.00	5,800	5,800	5,600	13,820	78,774,000
28/11/2013	5,700	0.10 ▲	1.79	5,500	5,800	5,500	11,210	63,897,000
27/11/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,300	30,470	170,632,000
26/11/2013	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	18,010	95,453,000
25/11/2013	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	6,710	36,234,000
22/11/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,300	21,710	121,576,000
21/11/2013	5,300	-0.20 ▼	-3.64	5,700	5,800	5,300	37,730	199,969,000
20/11/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	16,640	91,520,000
19/11/2013	5,200	-0.20 ▼	-3.70	5,300	5,300	5,100	50,610	263,172,000
18/11/2013	5,400	0.00 ■■	0.00	5,600	5,600	5,400	11,100	59,940,000
15/11/2013	5,400	0.30 ▲	5.88	5,400	5,400	5,400	13,120	70,848,000
14/11/2013	5,100	0.30 ▲	6.25	4,800	5,100	4,800	162,290	827,679,000
13/11/2013	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	21,730	104,304,000
12/11/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,900	13,480	66,052,000
11/11/2013	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	10,540	51,646,000
08/11/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	14,020	72,904,000
07/11/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	14,120	72,012,000
06/11/2013	5,200	0.00 ■■	0.00	5,200	5,500	5,200	460	2,392,000
05/11/2013	5,200	0.00 ■■	0.00	5,000	5,200	4,900	730	3,796,000
04/11/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	130	676,000
01/11/2013	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	58,130	313,902,000
31/10/2013	5,600	0.10 ▲	1.82	5,300	5,600	5,300	40	224,000
30/10/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	700	3,850,000
29/10/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,400	1,870	10,659,000
28/10/2013	5,700	0.20 ▲	3.64	5,200	5,700	5,200	1,110	6,327,000
25/10/2013	5,500	0.00 ■■	0.00	5,300	5,500	5,300	390	2,145,000
24/10/2013	5,500	0.00 ■■	0.00	5,200	5,600	5,200	4,980	27,390,000
23/10/2013	5,500	0.20 ▲	3.77	5,000	5,500	5,000	240	1,320,000
22/10/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	5,590	29,627,000
21/10/2013	5,600	0.00 ■■	0.00	5,500	5,600	5,500	2,020	11,312,000
18/10/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	100	560,000
17/10/2013	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	110	583,000
16/10/2013	5,400	0.00 ■■	0.00	5,200	5,400	5,200	270	1,458,000
15/10/2013	5,400	-0.10 ▼	-1.82	5,200	5,400	5,200	160	864,000
14/10/2013	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	160	880,000
11/10/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	120	672,000
10/10/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	1,120	6,272,000
09/10/2013	5,600	0.10 ▲	1.82	5,200	5,600	5,200	3,290	18,424,000
08/10/2013	5,500	0.10 ▲	1.85	5,100	5,700	5,100	230	1,265,000
07/10/2013	5,400	0.20 ▲	3.85	5,000	5,400	5,000	6,700	36,180,000
04/10/2013	5,200	0.10 ▲	1.96	5,000	5,200	5,000	60	312,000
03/10/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	80	408,000
02/10/2013	5,300	0.10 ▲	1.92	5,000	5,300	5,000	10,120	53,636,000
01/10/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	240	1,248,000
30/09/2013	5,300	0.30 ▲	6.00	5,200	5,300	5,200	5,210	27,613,000
27/09/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	11,490	57,450,000
26/09/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	800	4,160,000
25/09/2013	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	50	275,000
24/09/2013	5,600	0.10 ▲	1.82	5,200	5,600	5,200	80	448,000
23/09/2013	5,500	0.00 ■■	0.00	5,200	5,500	5,200	20	110,000
20/09/2013	5,500	0.00 ■■	0.00	5,200	5,500	5,200	40	220,000
19/09/2013	5,500	0.00 ■■	0.00	5,200	5,500	5,200	110	605,000
18/09/2013	5,500	0.00 ■■	0.00	5,200	5,500	5,200	60	330,000
17/09/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	1,510	8,305,000
16/09/2013	5,200	0.00 ■■	0.00	5,100	5,400	5,100	240	1,248,000
13/09/2013	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	90	468,000
12/09/2013	5,500	-0.10 ▼	-1.79	5,300	5,500	5,300	50	275,000
11/09/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	3,660	20,496,000
10/09/2013	5,600	0.30 ▲	5.66	5,000	5,600	5,000	620	3,472,000
09/09/2013	5,300	0.30 ▲	6.00	4,900	5,300	4,900	670	3,551,000
06/09/2013	5,000	0.00 ■■	0.00	5,000	5,200	5,000	4,740	23,700,000
05/09/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	40	200,000
04/09/2013	5,200	-0.20 ▼	-3.70	5,100	5,200	5,100	320	1,664,000
03/09/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	160	864,000
30/08/2013	5,300	-0.30 ▼	-5.36	5,300	5,400	5,300	120	636,000
29/08/2013	5,600	0.30 ▲	5.66	5,200	5,600	5,200	510	2,856,000
28/08/2013	5,300	0.20 ▲	3.92	5,300	5,300	5,300	20	106,000
27/08/2013	5,100	-0.30 ▼	-5.56	5,300	5,300	5,100	710	3,621,000
26/08/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	10	54,000
23/08/2013	5,700	0.00 ■■	0.00	5,400	5,700	5,400	20	114,000
22/08/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	50	285,000
21/08/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
20/08/2013	5,600	0.30 ▲	5.66	5,000	5,600	5,000	70	392,000
19/08/2013	5,300	0.30 ▲	6.00	4,700	5,300	4,700	20	106,000
16/08/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	30	150,000
15/08/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	30	159,000
14/08/2013	5,600	0.20 ▲	3.70	5,100	5,600	5,100	110	616,000
13/08/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	40	216,000
12/08/2013	5,700	0.00 ■■	0.00	5,400	5,700	5,400	330	1,881,000
09/08/2013	5,700	0.00 ■■	0.00	6,000	6,000	5,500	540	3,078,000
08/08/2013	5,700	-0.10 ▼	-1.72	5,400	5,700	5,400	110	627,000
07/08/2013	5,800	-0.20 ▼	-3.33	5,600	5,800	5,600	400	2,320,000
06/08/2013	6,000	0.00 ■■	0.00	6,100	6,100	5,600	120	720,000
05/08/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	20	120,000
02/08/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	2,020	11,918,000
01/08/2013	5,900	-0.20 ▼	-3.28	5,700	5,900	5,700	30	177,000
31/07/2013	6,100	0.00 ■■	0.00	5,700	6,100	5,700	20	122,000
30/07/2013	6,100	0.20 ▲	3.39	5,800	6,100	5,800	10,020	61,122,000
29/07/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	10,120	59,708,000
26/07/2013	5,900	-0.10 ▼	-1.67	5,600	5,900	5,600	20	118,000
25/07/2013	6,000	0.10 ▲	1.69	5,500	6,000	5,500	110	660,000
24/07/2013	5,900	0.10 ▲	1.72	5,400	5,900	5,400	20	118,000
23/07/2013	5,800	0.10 ▲	1.75	5,400	5,800	5,400	340	1,972,000
22/07/2013	5,700	0.20 ▲	3.64	5,300	5,700	5,300	140	798,000
19/07/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	220	1,210,000
18/07/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,200	210	1,155,000
17/07/2013	5,500	-0.10 ▼	-1.79	5,300	5,600	5,300	170	935,000
16/07/2013	5,600	0.00 ■■	0.00	5,300	5,600	5,300	330	1,848,000
15/07/2013	5,600	0.30 ▲	5.66	5,100	5,600	5,100	630	3,528,000
12/07/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
11/07/2013	5,600	0.30 ▲	5.66	5,000	5,600	5,000	20	112,000
10/07/2013	5,300	0.30 ▲	6.00	4,800	5,300	4,800	40	212,000
09/07/2013	5,000	-0.20 ▼	-3.85	4,900	5,000	4,900	20	100,000
08/07/2013	5,200	0.30 ▲	6.12	4,600	5,200	4,600	30	156,000
05/07/2013	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	10	49,000
04/07/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10	51,000
03/07/2013	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
02/07/2013	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	100	550,000
01/07/2013	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	60	354,000
28/06/2013	6,000	0.30 ▲	5.26	5,500	6,000	5,500	160	960,000
27/06/2013	5,700	0.30 ▲	5.56	5,300	5,700	5,100	1,040	5,928,000
26/06/2013	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	110	594,000
25/06/2013	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	1,540	8,778,000
24/06/2013	6,000	0.00 ■■	0.00	5,800	6,000	5,800	1,690	10,140,000
21/06/2013	6,000	0.00 ■■	0.00	5,800	6,000	5,800	410	2,460,000
20/06/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,600	1,510	9,060,000
19/06/2013	6,000	0.10 ▲	1.69	5,600	6,000	5,600	110	660,000
18/06/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,600	1,060	6,254,000
17/06/2013	5,900	0.30 ▲	5.36	5,400	5,900	5,400	210	1,239,000
14/06/2013	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	120	672,000
13/06/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,500	220	1,276,000
12/06/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,500	110	638,000
11/06/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,500	1,310	7,598,000
10/06/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	40	220,000
07/06/2013	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	550	3,135,000
06/06/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	40	236,000
05/06/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	5,160	30,444,000
04/06/2013	5,900	0.00 ■■	0.00	5,600	5,900	5,600	640	3,776,000
03/06/2013	5,900	0.00 ■■	0.00	5,600	5,900	5,600	170	1,003,000
31/05/2013	5,900	0.30 ▲	5.36	5,300	5,900	5,300	1,020	6,018,000
30/05/2013	5,600	0.00 ■■	0.00	5,300	5,800	5,300	2,330	13,048,000
29/05/2013	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	70	392,000
28/05/2013	6,000	0.30 ▲	5.26	5,400	6,000	5,400	120	720,000
27/05/2013	5,700	0.30 ▲	5.56	5,100	5,700	5,100	300	1,710,000
24/05/2013	5,400	0.20 ▲	3.85	5,000	5,400	4,900	980	5,292,000
23/05/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	1,990	10,348,000
22/05/2013	5,300	0.30 ▲	6.00	5,000	5,300	4,900	730	3,869,000
21/05/2013	5,000	-0.30 ▼	-5.66	5,100	5,600	5,000	5,160	25,800,000
20/05/2013	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	10	53,000
17/05/2013	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	1,500	8,250,000
16/05/2013	5,600	0.20 ▲	3.70	5,200	5,600	5,200	590	3,304,000
15/05/2013	5,400	0.20 ▲	3.85	5,000	5,400	5,000	470	2,538,000
14/05/2013	5,200	-0.30 ▼	-5.45	5,300	5,300	5,200	2,260	11,752,000
13/05/2013	5,500	-0.30 ▼	-5.17	5,600	5,600	5,500	1,110	6,105,000
10/05/2013	5,800	-0.30 ▼	-4.92	5,700	5,800	5,700	30	174,000
09/05/2013	6,100	0.20 ▲	3.39	6,100	6,100	6,100	200	1,220,000
08/05/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,900	500	2,950,000
07/05/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,500	4,050	23,490,000
06/05/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	700	4,060,000
03/05/2013	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	470	2,726,000
02/05/2013	6,200	0.20 ▲	3.33	6,200	6,200	6,200	100	620,000
26/04/2013	6,000	-0.40 ▼	-6.25	6,000	6,100	6,000	670	4,020,000
25/04/2013	6,400	0.10 ▲	1.59	5,900	6,400	5,900	510	3,264,000
24/04/2013	6,300	0.00 ■■	0.00	5,900	6,300	5,900	760	4,788,000
23/04/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,200	320	2,016,000
22/04/2013	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	4,170	26,271,000
18/04/2013	6,700	0.40 ▲	6.35	6,000	6,700	5,900	250	1,675,000
17/04/2013	6,300	0.40 ▲	6.78	5,600	6,300	5,500	3,610	22,743,000
16/04/2013	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	280	1,652,000
15/04/2013	6,200	-0.20 ▼	-3.12	6,400	6,600	6,200	4,920	30,504,000
12/04/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,300	25,400	162,560,000
11/04/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	510	3,060,000
10/04/2013	5,700	0.30 ▲	5.56	5,700	5,700	5,700	8,200	46,740,000
09/04/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
08/04/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	130	702,000
05/04/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	100	570,000
04/04/2013	5,600	-0.40 ▼	-6.67	5,800	5,800	5,600	1,030	5,768,000
03/04/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	10	60,000
02/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
01/04/2013	6,300	0.10 ▲	1.61	6,200	6,300	6,200	250	1,575,000
29/03/2013	6,200	0.20 ▲	3.33	6,200	6,200	5,700	820	5,084,000
28/03/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,800	410	2,460,000
27/03/2013	6,000	0.10 ▲	1.69	6,000	6,000	5,700	600	3,600,000
26/03/2013	5,900	-0.20 ▼	-3.28	5,900	5,900	5,900	500	2,950,000
25/03/2013	6,100	0.10 ▲	1.67	5,700	6,100	5,700	510	3,111,000
22/03/2013	6,000	0.00 ■■	0.00	5,600	6,000	5,600	560	3,360,000
21/03/2013	6,000	0.30 ▲	5.26	5,400	6,000	5,400	270	1,620,000
20/03/2013	5,700	0.10 ▲	1.79	5,300	5,700	5,300	110	627,000
19/03/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,100	1,110	6,216,000
18/03/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,000	810	4,293,000
15/03/2013	5,200	0.00 ■■	0.00	5,000	5,300	5,000	2,140	11,128,000
14/03/2013	5,200	0.10 ▲	1.96	5,300	5,300	4,900	120	624,000
13/03/2013	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	1,050	5,355,000
12/03/2013	5,400	0.00 ■■	0.00	5,100	5,400	5,100	380	2,052,000
11/03/2013	5,400	0.00 ■■	0.00	5,100	5,400	5,100	210	1,134,000
08/03/2013	5,400	0.00 ■■	0.00	5,100	5,400	5,100	1,710	9,234,000
07/03/2013	5,400	0.10 ▲	1.89	5,100	5,400	5,100	14,710	79,434,000
06/03/2013	5,300	0.20 ▲	3.92	5,200	5,300	5,200	1,400	7,420,000
05/03/2013	5,100	-0.10 ▼	-1.92	5,000	5,100	4,900	9,310	47,481,000
04/03/2013	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	2,610	13,572,000
01/03/2013	5,300	0.20 ▲	3.92	4,800	5,300	4,800	1,630	8,639,000
28/02/2013	5,100	-0.30 ▼	-5.56	5,200	5,200	5,100	3,530	18,003,000
27/02/2013	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	1,100	5,940,000
26/02/2013	5,700	-0.40 ▼	-6.56	5,800	5,800	5,700	4,200	23,940,000
25/02/2013	6,100	0.10 ▲	1.67	5,700	6,100	5,700	2,010	12,261,000
22/02/2013	6,000	-0.40 ▼	-6.25	6,000	6,100	6,000	2,500	15,000,000
21/02/2013	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	17,800	113,920,000
20/02/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,250	8,125,000
19/02/2013	6,500	0.00 ■■	0.00	6,100	6,500	6,100	7,150	46,475,000
18/02/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,100	330	2,145,000
08/02/2013	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,200	7,800,000
07/02/2013	6,400	0.20 ▲	3.23	5,900	6,400	5,900	6,470	41,408,000
06/02/2013	6,200	0.40 ▲	6.90	5,700	6,200	5,700	5,070	31,434,000
05/02/2013	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	50	290,000
04/02/2013	6,200	0.00 ■■	0.00	5,800	6,200	5,800	910	5,642,000
01/02/2013	6,200	0.00 ■■	0.00	6,000	6,300	6,000	2,090	12,958,000
31/01/2013	6,200	-0.20 ▼	-3.12	6,000	6,200	6,000	960	5,952,000
30/01/2013	6,400	0.40 ▲	6.67	5,700	6,400	5,600	1,570	10,048,000
29/01/2013	6,000	0.20 ▲	3.45	5,500	6,000	5,500	1,530	9,180,000
28/01/2013	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	1,510	8,758,000
25/01/2013	5,900	0.00 ■■	0.00	5,500	5,900	5,500	1,540	9,086,000
24/01/2013	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	10	59,000
23/01/2013	6,300	0.30 ▲	5.00	5,700	6,300	5,700	130	819,000
22/01/2013	6,000	0.30 ▲	5.26	5,500	6,000	5,500	4,960	29,760,000
21/01/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,700	9,110	51,927,000
18/01/2013	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	17,230	94,765,000
17/01/2013	5,700	0.20 ▲	3.64	5,500	5,700	5,500	10,840	61,788,000
16/01/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,400	2,420	13,310,000
15/01/2013	5,200	0.30 ▲	6.12	4,900	5,200	4,800	3,400	17,680,000
14/01/2013	4,900	0.10 ▲	2.08	4,700	4,900	4,700	1,300	6,370,000
11/01/2013	4,800	0.20 ▲	4.35	4,800	4,800	4,800	100	480,000
10/01/2013	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	1,130	5,198,000
09/01/2013	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	310	1,488,000
08/01/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,000	5,000,000
07/01/2013	4,900	0.00 ■■	0.00	4,700	4,900	4,700	510	2,499,000
04/01/2013	4,900	0.00 ■■	0.00	4,700	4,900	4,700	1,500	7,350,000
03/01/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,900	110	539,000
02/01/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
28/12/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	100	470,000
27/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
26/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
25/12/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,500	110	495,000
24/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
21/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
20/12/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	410	1,804,000
19/12/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
18/12/2012	4,600	0.00 ■■	0.00	4,500	4,600	4,500	22,560	103,776,000
17/12/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	5,420	24,932,000
14/12/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	6,020	28,896,000
13/12/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	210	1,008,000
12/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
11/12/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	1,600	8,000,000
10/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
07/12/2012	5,000	0.10 ▲	2.04	5,100	5,100	5,000	30	150,000
06/12/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	920	4,508,000
05/12/2012	4,700	0.20 ▲	4.44	4,300	4,700	4,300	30	141,000
04/12/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	85,650	385,425,000
03/12/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,000	4,700,000
30/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
29/11/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	5,100	23,970,000
28/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,500	7,050,000
27/11/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	5,200	24,440,000
26/11/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	100	490,000
23/11/2012	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	20,510	96,397,000
22/11/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	2,280	11,172,000
21/11/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10,400	53,040,000
20/11/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	500	2,650,000
19/11/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,300	220	1,210,000
16/11/2012	5,500	0.10 ▲	1.85	5,200	5,500	5,200	180	990,000
15/11/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	320	1,728,000
14/11/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	400	2,080,000
13/11/2012	5,400	0.10 ▲	1.89	5,100	5,400	5,100	390	2,106,000
12/11/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	1,320	6,996,000
09/11/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,100	13,540	74,470,000
08/11/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	500	2,650,000
07/11/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	50	275,000
06/11/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,100	630	3,465,000
05/11/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	50	265,000
02/11/2012	5,500	0.10 ▲	1.85	5,200	5,500	5,200	510	2,805,000
01/11/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	6,330	34,182,000
31/10/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	5,980	31,096,000
30/10/2012	5,200	-0.20 ▼	-3.70	5,600	5,600	5,200	90	468,000
29/10/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	1,010	5,454,000
26/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	510	2,652,000
25/10/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	1,010	5,454,000
24/10/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	120	624,000
23/10/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	2,010	10,050,000
22/10/2012	5,200	0.10 ▲	1.96	4,900	5,200	4,900	1,010	5,252,000
19/10/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	16,660	84,966,000
18/10/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	570	2,793,000
17/10/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	330	1,617,000
16/10/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	6,780	31,866,000
15/10/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	5,300	23,850,000
12/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	30	129,000
11/10/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	1,920	8,256,000
10/10/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,200	60	270,000
09/10/2012	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	30	129,000
08/10/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
05/10/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	140	644,000
04/10/2012	4,800	0.20 ▲	4.35	4,400	4,800	4,400	160	768,000
03/10/2012	4,600	0.20 ▲	4.55	4,200	4,600	4,200	110	506,000
02/10/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
01/10/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,300	50	230,000
28/09/2012	4,500	-0.20 ▼	-4.26	4,900	4,900	4,500	20	90,000
27/09/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	570	2,679,000
26/09/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,500	1,030	4,635,000
25/09/2012	4,300	0.00 ■■	0.00	4,100	4,300	4,100	6,400	27,520,000
24/09/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	1,500	6,450,000
21/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
20/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	200	900,000
19/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	110	495,000
18/09/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/09/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,700	100	470,000
14/09/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	5,010	23,046,000
12/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
11/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
10/09/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,700	200	960,000
07/09/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
06/09/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,800	100	480,000
05/09/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	10	47,000
04/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	500	2,250,000
31/08/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
30/08/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	10,050	47,235,000
29/08/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,900	100	490,000
28/08/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,800	100	480,000
27/08/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,700	100	470,000
24/08/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	15,200	69,920,000
23/08/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10,000	48,000,000
22/08/2012	5,000	0.00 ■■	0.00	5,100	5,100	5,000	11,200	56,000,000
21/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	3,390	16,950,000
20/08/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
17/08/2012	5,200	-0.20 ▼	-3.70	5,600	5,600	5,200	330	1,716,000
16/08/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	590	3,186,000
15/08/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	150	840,000
14/08/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,200	600	3,240,000
13/08/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	3,300	17,160,000
10/08/2012	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	2,420	13,068,000
09/08/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	2,000	11,200,000
08/08/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	200	1,140,000
07/08/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	1,920	10,560,000
06/08/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	110	616,000
03/08/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	6,010	33,656,000
02/08/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	30	168,000
01/08/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
31/07/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	300	1,680,000
30/07/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	200	1,100,000
27/07/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	280	1,596,000
26/07/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	600	3,420,000
25/07/2012	5,600	0.20 ▲	3.70	5,200	5,600	5,200	1,390	7,784,000
24/07/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	20	108,000
23/07/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
20/07/2012	5,800	0.10 ▲	1.75	5,500	5,800	5,500	1,020	5,916,000
19/07/2012	5,700	0.10 ▲	1.79	5,400	5,700	5,400	1,020	5,814,000
18/07/2012	5,600	0.10 ▲	1.82	5,300	5,600	5,300	300	1,680,000
17/07/2012	5,500	0.10 ▲	1.85	5,200	5,500	5,200	1,510	8,305,000
16/07/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,400	12,560	67,824,000
13/07/2012	5,400	0.00 ■■	0.00	5,300	5,500	5,300	4,030	21,762,000
12/07/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	13,370	72,198,000
11/07/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
10/07/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	3,030	15,453,000
09/07/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	500	2,600,000
06/07/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	640	3,264,000
05/07/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	30	156,000
04/07/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	20	104,000
03/07/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,100	10,590	57,186,000
02/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	40	212,000
29/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	2,360	12,508,000
28/06/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,100	2,100	11,340,000
27/06/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	10	52,000
26/06/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	7,260	37,026,000
25/06/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	7,300	37,960,000
22/06/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	240	1,248,000
21/06/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,200	660	3,432,000
20/06/2012	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	17,100	88,920,000
19/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	1,000	5,300,000
18/06/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	3,060	16,524,000
15/06/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	3,760	20,304,000
14/06/2012	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	7,400	38,480,000
13/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	150	795,000
12/06/2012	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	2,560	13,824,000
11/06/2012	5,500	-0.10 ▼	-1.79	5,800	5,800	5,500	1,150	6,325,000
08/06/2012	5,600	0.10 ▲	1.82	5,700	5,700	5,400	260	1,456,000
07/06/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,300	1,220	6,710,000
06/06/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	420	2,226,000
05/06/2012	5,100	0.00 ■■	0.00	5,200	5,200	5,100	210	1,071,000
04/06/2012	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	210	1,071,000
01/06/2012	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	2,060	10,712,000
31/05/2012	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	6,010	31,853,000
30/05/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	510	2,754,000
29/05/2012	5,200	-0.10 ▼	-1.89	5,500	5,500	5,200	270	1,404,000
28/05/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,300	10,100	53,530,000
25/05/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,000	2,380	12,614,000
24/05/2012	5,100	-0.20 ▼	-3.77	5,500	5,500	5,100	190	969,000
23/05/2012	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	15,490	82,097,000
22/05/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	1,020	5,610,000
21/05/2012	5,300	-0.10 ▼	-1.85	5,300	5,600	5,300	1,330	7,049,000
18/05/2012	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	30,600	165,240,000
17/05/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	12,210	68,376,000
16/05/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	7,890	44,973,000
15/05/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	5,630	30,965,000
14/05/2012	5,700	-0.20 ▼	-3.39	6,100	6,100	5,700	17,980	102,486,000
11/05/2012	5,900	-0.20 ▼	-3.28	6,400	6,400	5,900	49,030	289,277,000
10/05/2012	6,100	-0.30 ▼	-4.69	6,500	6,600	6,100	22,880	139,568,000
09/05/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	640	4,096,000
08/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	36,070	220,027,000
07/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,700	12,770	75,343,000
04/05/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	28,660	163,362,000
03/05/2012	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	470	2,585,000
02/05/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,340	13,104,000
27/04/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,500	10,680	59,808,000
26/04/2012	5,500	0.00 ■■	0.00	5,400	5,700	5,400	280	1,540,000
25/04/2012	5,500	0.00 ■■	0.00	5,500	5,700	5,500	12,610	69,355,000
24/04/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10,050	55,275,000
23/04/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	7,230	41,211,000
20/04/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,400	550	3,025,000
19/04/2012	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	9,040	49,720,000
18/04/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	10,020	57,114,000
17/04/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,600	9,010	51,357,000
16/04/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,600	1,450	8,265,000
13/04/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,500	2,030	11,165,000
12/04/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,500	1,510	8,305,000
11/04/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	1,240	6,820,000
10/04/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	5,030	27,665,000
09/04/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	2,030	11,368,000
06/04/2012	5,500	0.10 ▲	1.85	5,600	5,600	5,500	6,170	33,935,000
05/04/2012	5,400	0.00 ■■	0.00	5,400	5,600	5,400	6,540	35,316,000
04/04/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	2,100	11,340,000
03/04/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	1,330	7,448,000
30/03/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	1,510	8,607,000
29/03/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	210	1,239,000
28/03/2012	5,900	0.10 ▲	1.72	6,000	6,000	5,600	13,880	81,892,000
27/03/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	7,290	42,282,000
26/03/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	40,150	224,840,000
23/03/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	48,190	274,683,000
22/03/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	27,040	151,424,000
21/03/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	6,800	38,760,000
20/03/2012	5,600	0.00 ■■	0.00	5,600	5,800	5,600	3,640	20,384,000
19/03/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	11,300	63,280,000
16/03/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,250	12,600,000
15/03/2012	5,600	0.00 ■■	0.00	5,400	5,800	5,400	22,080	123,648,000
14/03/2012	5,600	0.00 ■■	0.00	5,600	5,800	5,600	5,050	28,280,000
13/03/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	300	1,680,000
12/03/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,600	6,040	33,824,000
09/03/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	25,730	144,088,000
08/03/2012	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	53,490	304,893,000
07/03/2012	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	36,640	212,512,000
06/03/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,800	51,810	305,679,000
05/03/2012	5,900	0.10 ▲	1.72	5,700	6,000	5,700	91,540	540,086,000
02/03/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	2,320	13,456,000
01/03/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	2,980	16,986,000
29/02/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	6,700	36,850,000
28/02/2012	5,500	-0.20 ▼	-3.51	5,500	5,900	5,500	20,290	111,595,000
27/02/2012	5,700	-0.10 ▼	-1.72	5,900	6,000	5,700	7,740	44,118,000
24/02/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,700	8,620	49,996,000
23/02/2012	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	33,300	189,810,000
22/02/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,700	18,530	107,474,000
21/02/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	30,060	174,348,000
20/02/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	1,020	6,222,000
17/02/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,600	6,490	38,291,000
16/02/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,700	4,100	23,370,000
15/02/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	40	228,000
14/02/2012	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	1,550	8,525,000
13/02/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	3,210	18,297,000
10/02/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	60	354,000
09/02/2012	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	60	342,000
08/02/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	30	174,000
07/02/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	20	112,000
06/02/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	6,990	39,843,000
03/02/2012	5,700	-0.30 ▼	-5.00	5,800	5,800	5,700	41,800	238,260,000
02/02/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	200	1,200,000
01/02/2012	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	10	58,000
31/01/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	11,000	66,000,000
30/01/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,800	260	1,586,000
20/01/2012	5,900	-0.30 ▼	-4.84	6,500	6,500	5,900	10,030	59,177,000
19/01/2012	6,200	0.00 ■■	0.00	5,900	6,200	5,900	10,010	62,062,000
18/01/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	20	124,000
17/01/2012	6,500	0.20 ▲	3.17	6,000	6,500	6,000	30	195,000
16/01/2012	6,300	0.30 ▲	5.00	5,700	6,300	5,700	6,210	39,123,000
13/01/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	2,910	17,460,000
12/01/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,500	30	177,000
11/01/2012	5,700	-0.10 ▼	-1.72	5,600	6,000	5,600	12,590	71,763,000
10/01/2012	5,800	-0.30 ▼	-4.92	5,800	6,400	5,800	2,080	12,064,000
09/01/2012	6,100	-0.30 ▼	-4.69	6,200	6,200	6,100	1,060	6,466,000
06/01/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
05/01/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
04/01/2012	7,000	0.20 ▲	2.94	6,500	7,000	6,500	350	2,450,000
03/01/2012	6,800	0.20 ▲	3.03	6,800	6,800	6,800	10,100	68,680,000
30/12/2011	6,600	-0.30 ▼	-4.35	6,600	6,900	6,600	31,010	204,666,000
29/12/2011	6,900	0.30 ▲	4.55	6,300	6,900	6,300	36,170	249,573,000
28/12/2011	6,600	0.20 ▲	3.12	6,400	6,600	6,300	22,010	145,266,000
27/12/2011	6,400	0.00 ■■	0.00	6,100	6,400	6,100	7,220	46,208,000
26/12/2011	6,400	0.00 ■■	0.00	6,400	6,500	6,100	1,330	8,512,000
23/12/2011	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	4,170	26,688,000
22/12/2011	6,500	0.00 ■■	0.00	6,200	6,500	6,200	5,160	33,540,000
21/12/2011	6,500	0.10 ▲	1.56	6,200	6,700	6,100	11,180	72,670,000
20/12/2011	6,400	-0.30 ▼	-4.48	6,500	6,700	6,400	2,620	16,768,000
19/12/2011	6,700	-0.10 ▼	-1.47	6,500	6,800	6,500	1,060	7,102,000
16/12/2011	6,800	0.20 ▲	3.03	6,600	6,800	6,500	42,450	288,660,000
15/12/2011	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	12,430	82,038,000
14/12/2011	6,900	-0.10 ▼	-1.43	6,700	7,000	6,700	10,640	73,416,000
13/12/2011	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	6,540	45,780,000
12/12/2011	7,100	0.20 ▲	2.90	6,800	7,100	6,800	31,530	223,863,000
09/12/2011	6,900	0.20 ▲	2.99	6,900	7,000	6,500	19,230	132,687,000
08/12/2011	6,700	0.30 ▲	4.69	6,100	6,700	6,100	12,920	86,564,000
07/12/2011	6,400	0.20 ▲	3.23	6,200	6,400	5,900	10,500	67,200,000
06/12/2011	6,200	0.10 ▲	1.64	6,200	6,200	6,200	8,000	49,600,000
05/12/2011	6,100	0.10 ▲	1.67	6,100	6,100	6,100	140	854,000
02/12/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	120	720,000
01/12/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,800	2,110	12,660,000
30/11/2011	5,900	0.00 ■■	0.00	5,700	5,900	5,700	23,210	136,939,000
29/11/2011	5,900	0.10 ▲	1.72	5,700	5,900	5,700	9,300	54,870,000
28/11/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,700	27,380	158,804,000
25/11/2011	5,700	0.00 ■■	0.00	5,700	5,900	5,700	5,230	29,811,000
24/11/2011	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	10,010	57,057,000
23/11/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,900	5,110	30,660,000
22/11/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,800	3,740	22,066,000
21/11/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,700	7,730	44,834,000
18/11/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	19,140	109,098,000
17/11/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,700	27,270	160,893,000
16/11/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	17,520	101,616,000
15/11/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,700	18,650	110,035,000
14/11/2011	5,800	0.00 ■■	0.00	5,700	5,800	5,700	29,190	169,302,000
11/11/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,700	42,400	245,920,000
10/11/2011	5,800	-0.20 ▼	-3.33	5,800	6,100	5,800	33,160	192,328,000
09/11/2011	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	14,020	84,120,000
08/11/2011	6,100	0.20 ▲	3.39	5,800	6,100	5,800	5,520	33,672,000
07/11/2011	5,900	-0.20 ▼	-3.28	6,200	6,200	5,900	45,640	269,276,000
04/11/2011	6,100	0.10 ▲	1.67	5,900	6,100	5,900	14,050	85,705,000
03/11/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,800	31,980	191,880,000
02/11/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,700	27,000	156,600,000
01/11/2011	5,700	0.00 ■■	0.00	5,700	5,900	5,700	71,040	404,928,000
31/10/2011	5,700	-0.30 ▼	-5.00	6,100	6,100	5,700	13,300	75,810,000
28/10/2011	6,000	0.10 ▲	1.69	6,000	6,000	6,000	3,500	21,000,000
27/10/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	37,270	219,893,000
26/10/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,600	11,650	66,405,000
25/10/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	21,520	118,360,000
24/10/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	29,970	164,835,000
21/10/2011	5,600	0.10 ▲	1.82	5,700	5,700	5,600	20,280	113,568,000
20/10/2011	5,500	-0.10 ▼	-1.79	5,600	5,800	5,500	11,030	60,665,000
19/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	1,640	9,184,000
18/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,500	14,000,000
17/10/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	34,300	192,080,000
14/10/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,500	16,010	92,858,000
13/10/2011	5,700	0.10 ▲	1.79	5,400	5,700	5,400	18,970	108,129,000
12/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	25,270	141,512,000
11/10/2011	5,600	0.10 ▲	1.82	5,500	5,700	5,500	16,980	95,088,000
10/10/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,300	11,810	64,955,000
07/10/2011	5,500	0.00 ■■	0.00	5,300	5,600	5,300	1,460	8,030,000
06/10/2011	5,500	0.10 ▲	1.85	5,500	5,500	5,500	6,180	33,990,000
05/10/2011	5,400	0.00 ■■	0.00	5,500	5,500	5,400	3,220	17,388,000
04/10/2011	5,400	0.00 ■■	0.00	5,300	5,400	5,200	3,800	20,520,000
03/10/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	14,500	78,300,000
30/09/2011	5,600	-0.20 ▼	-3.45	5,900	6,000	5,600	17,010	95,256,000
29/09/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,500	1,220	7,076,000
28/09/2011	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	8,900	50,730,000
27/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,400	10,920	63,336,000
26/09/2011	5,600	-0.20 ▼	-3.45	5,600	5,900	5,600	7,100	39,760,000
23/09/2011	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	20,250	117,450,000
22/09/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	2,400	14,400,000
21/09/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,800	1,140	6,726,000
20/09/2011	5,900	-0.10 ▼	-1.67	5,900	6,000	5,700	4,190	24,721,000
19/09/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,700	43,010	258,060,000
16/09/2011	5,900	-0.20 ▼	-3.28	5,900	6,100	5,800	50,470	297,773,000
15/09/2011	6,100	-0.30 ▼	-4.69	6,100	6,400	6,100	40,260	245,586,000
14/09/2011	6,400	-0.10 ▼	-1.54	6,500	6,600	6,300	33,970	217,408,000
13/09/2011	6,500	0.30 ▲	4.84	6,200	6,500	6,200	47,090	306,085,000
12/09/2011	6,200	0.00 ■■	0.00	6,200	6,200	5,900	60,310	373,922,000
09/09/2011	6,200	0.20 ▲	3.33	6,200	6,200	6,000	33,070	205,034,000
08/09/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,800	146,620	879,720,000
07/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,600	8,410	48,778,000
06/09/2011	5,600	-0.20 ▼	-3.45	5,900	6,000	5,600	242,830	1,359,848,000
05/09/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,600	21,210	123,018,000
01/09/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	86,450	484,120,000
31/08/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,600	41,360	235,752,000
30/08/2011	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	25,980	148,086,000
29/08/2011	6,000	0.10 ▲	1.69	6,100	6,100	5,700	600	3,600,000
26/08/2011	5,900	0.20 ▲	3.51	5,600	5,900	5,600	1,850	10,915,000
25/08/2011	5,700	-0.20 ▼	-3.39	6,100	6,100	5,700	9,050	51,585,000
24/08/2011	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	3,420	20,178,000
23/08/2011	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	1,840	11,408,000
22/08/2011	6,500	0.00 ■■	0.00	6,200	6,500	6,200	41,620	270,530,000
19/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	23,100	150,150,000
18/08/2011	6,800	-0.30 ▼	-4.23	6,900	7,100	6,800	13,040	88,672,000
17/08/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	1,660	11,786,000
16/08/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	2,250	16,650,000
15/08/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
12/08/2011	7,700	0.10 ▲	1.32	7,400	7,700	7,300	590	4,543,000
11/08/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	1,000	7,600,000
10/08/2011	7,900	-0.30 ▼	-3.66	7,800	8,000	7,800	80	632,000
09/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	30	246,000
08/08/2011	8,200	0.20 ▲	2.50	7,600	8,200	7,600	520	4,264,000
05/08/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,600	1,580	12,640,000
04/08/2011	7,900	0.30 ▲	3.95	7,400	7,900	7,400	30	237,000
03/08/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	470	3,572,000
02/08/2011	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	3,010	24,080,000
01/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
29/07/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
28/07/2011	8,300	0.30 ▲	3.75	8,300	8,300	7,600	40	332,000
27/07/2011	8,000	-0.30 ▼	-3.61	8,000	8,500	8,000	28,980	231,840,000
26/07/2011	8,300	0.20 ▲	2.47	7,700	8,300	7,700	10,810	89,723,000
25/07/2011	8,100	0.10 ▲	1.25	7,600	8,100	7,600	30	243,000
22/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,100	24,800,000
21/07/2011	8,000	-0.10 ▼	-1.23	8,000	8,300	8,000	10,020	80,160,000
20/07/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,600	16,560	134,136,000
19/07/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	6,320	49,296,000
18/07/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,500	202	1,515,000
15/07/2011	7,400	-0.30 ▼	-3.90	8,000	8,000	7,400	2,150	15,910,000
14/07/2011	7,700	-0.40 ▼	-4.94	7,800	8,000	7,700	4,230	32,571,000
13/07/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,600	4,730	38,313,000
12/07/2011	7,800	0.10 ▲	1.30	8,000	8,000	7,600	510	3,978,000
11/07/2011	7,700	0.10 ▲	1.32	7,700	7,900	7,300	10,250	78,925,000
08/07/2011	7,600	-0.40 ▼	-5.00	8,100	8,100	7,600	7,890	59,964,000
07/07/2011	8,000	0.20 ▲	2.56	7,600	8,100	7,600	130	1,040,000
06/07/2011	7,800	-0.10 ▼	-1.27	8,200	8,200	7,700	9,290	72,462,000
05/07/2011	7,900	0.30 ▲	3.95	7,700	7,900	7,700	4,130	32,627,000
04/07/2011	7,600	0.10 ▲	1.33	7,600	7,700	7,200	160	1,216,000
01/07/2011	7,500	-0.30 ▼	-3.85	8,000	8,000	7,500	9,600	72,000,000
30/06/2011	7,800	-0.30 ▼	-3.70	7,800	8,300	7,800	130	1,014,000
29/06/2011	8,100	0.20 ▲	2.53	7,900	8,200	7,900	8,870	71,847,000
28/06/2011	7,900	0.00 ■■	0.00	8,200	8,200	7,700	2,290	18,091,000
27/06/2011	7,900	-0.40 ▼	-4.82	8,200	8,200	7,900	1,400	11,060,000
24/06/2011	8,300	0.00 ■■	0.00	7,900	8,300	7,900	1,780	14,774,000
23/06/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	1,300	10,790,000
22/06/2011	8,700	0.30 ▲	3.57	8,000	8,700	8,000	1,920	16,704,000
21/06/2011	8,400	-0.30 ▼	-3.45	8,300	8,600	8,300	1,910	16,044,000
20/06/2011	8,700	0.30 ▲	3.57	8,000	8,700	8,000	760	6,612,000
17/06/2011	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	1,920	16,128,000
16/06/2011	8,800	0.00 ■■	0.00	8,500	8,800	8,500	4,970	43,736,000
15/06/2011	8,800	0.10 ▲	1.15	8,800	9,100	8,300	7,020	61,776,000
14/06/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,400	1,550	13,485,000
13/06/2011	8,700	0.20 ▲	2.35	8,200	8,700	8,200	6,320	54,984,000
10/06/2011	8,500	-0.40 ▼	-4.49	8,500	9,200	8,500	13,250	112,625,000
09/06/2011	8,900	-0.40 ▼	-4.30	9,500	9,500	8,900	550	4,895,000
08/06/2011	9,300	0.40 ▲	4.49	9,100	9,300	9,100	1,110	10,323,000
07/06/2011	8,900	0.30 ▲	3.49	9,000	9,000	8,200	3,670	32,663,000
06/06/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,600	760	6,536,000
03/06/2011	8,200	0.30 ▲	3.80	8,000	8,200	7,600	12,670	103,894,000
02/06/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	1,250	9,875,000
01/06/2011	7,600	0.30 ▲	4.11	7,300	7,600	7,300	10,560	80,256,000
31/05/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,300	10	73,000
30/05/2011	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	6,580	46,718,000
27/05/2011	7,400	0.20 ▲	2.78	7,500	7,500	7,100	2,040	15,096,000
26/05/2011	8,300	-0.40 ▼	-4.60	8,300	8,700	8,300	3,450	28,635,000
25/05/2011	8,700	-0.40 ▼	-4.40	8,700	9,200	8,700	1,060	9,222,000
24/05/2011	9,100	-0.40 ▼	-4.21	9,100	9,200	9,100	8,690	79,079,000
23/05/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
20/05/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,200	4,130	39,235,000
19/05/2011	9,500	0.20 ▲	2.15	9,500	9,500	9,300	6,900	65,550,000
18/05/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	2,980	27,714,000
17/05/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,050	46,965,000
16/05/2011	9,300	0.20 ▲	2.20	9,100	9,300	9,100	140	1,302,000
13/05/2011	9,100	-0.10 ▼	-1.09	9,100	9,100	8,900	2,420	22,022,000
12/05/2011	9,200	0.30 ▲	3.37	8,900	9,200	8,500	6,650	61,180,000
11/05/2011	8,900	-0.40 ▼	-4.30	8,900	9,500	8,900	1,020	9,078,000
10/05/2011	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	2,300	21,390,000
09/05/2011	9,700	0.30 ▲	3.19	9,800	9,800	9,100	540	5,238,000
06/05/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	920	8,648,000
05/05/2011	9,800	0.00 ■■	0.00	9,500	9,800	9,400	460	4,508,000
04/05/2011	9,800	0.00 ■■	0.00	9,500	9,800	9,500	220	2,156,000
29/04/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
28/04/2011	9,800	0.30 ▲	3.16	9,500	9,800	9,500	230	2,254,000
27/04/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	10	95,000
26/04/2011	9,900	0.30 ▲	3.12	9,900	9,900	9,600	3,150	31,185,000
25/04/2011	9,600	0.10 ▲	1.05	9,500	9,800	9,500	2,010	19,296,000
22/04/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,200	940	8,930,000
21/04/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,200	1,010	9,595,000
20/04/2011	9,500	-0.20 ▼	-2.06	9,500	9,800	9,500	430	4,085,000
19/04/2011	9,700	0.30 ▲	3.19	9,600	9,700	9,500	4,190	40,643,000
18/04/2011	9,400	-0.40 ▼	-4.08	9,500	10,000	9,400	361	3,393,400
15/04/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,800	3,000	29,400,000
14/04/2011	9,800	-0.30 ▼	-2.97	9,800	9,800	9,800	40	392,000
13/04/2011	10,100	-0.10 ▼	-0.98	10,000	10,100	10,000	3,010	30,401,000
08/04/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,200	10	102,000
07/04/2011	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	3,300	33,000,000
06/04/2011	10,300	0.10 ▲	0.98	9,700	10,300	9,700	2,050	21,115,000
05/04/2011	10,200	-0.50 ▼	-4.67	10,300	10,300	10,200	5,880	59,976,000
04/04/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	20	214,000
01/04/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
31/03/2011	10,700	0.00 ■■	0.00	10,300	10,700	10,300	820	8,774,000
30/03/2011	10,700	0.30 ▲	2.88	10,000	10,700	10,000	990	10,593,000
29/03/2011	10,400	-0.30 ▼	-2.80	10,500	10,500	10,400	15,440	160,576,000
28/03/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,400	2,810	30,067,000
25/03/2011	10,700	0.00 ■■	0.00	10,500	10,700	10,400	6,630	70,941,000
24/03/2011	10,700	0.20 ▲	1.90	10,400	10,800	10,400	980	10,486,000
23/03/2011	10,500	-0.30 ▼	-2.78	10,500	10,900	10,500	13,350	140,175,000
22/03/2011	10,800	0.00 ■■	0.00	10,500	10,800	10,500	1,210	13,068,000
21/03/2011	10,800	-0.20 ▼	-1.82	10,600	10,800	10,300	11,240	121,392,000
18/03/2011	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10,230	112,530,000
17/03/2011	10,900	-0.10 ▼	-0.91	11,200	11,200	10,600	1,070	11,663,000
16/03/2011	11,000	0.30 ▲	2.80	10,300	11,000	10,300	5,470	60,170,000
15/03/2011	10,700	0.00 ■■	0.00	10,900	10,900	10,300	6,730	72,011,000
14/03/2011	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	31,630	338,441,000
11/03/2011	11,200	0.10 ▲	0.90	11,300	11,400	11,000	13,690	153,328,000
10/03/2011	11,100	-0.30 ▼	-2.63	11,600	11,600	11,100	70	777,000
09/03/2011	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	14,700	167,580,000
08/03/2011	12,000	-0.20 ▼	-1.64	11,600	12,400	11,600	1,670	20,040,000
07/03/2011	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	530	6,466,000
04/03/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	90	1,152,000
03/03/2011	12,800	0.40 ▲	3.23	12,800	12,800	12,800	10	128,000
02/03/2011	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	6,700	83,080,000
01/03/2011	13,000	0.00 ■■	0.00	12,800	13,000	12,400	9,780	127,140,000
28/02/2011	13,000	0.00 ■■	0.00	13,500	13,500	12,500	2,520	32,760,000
25/02/2011	13,000	0.30 ▲	2.36	13,000	13,000	13,000	1,420	18,460,000
24/02/2011	12,700	-0.50 ▼	-3.79	12,700	12,700	12,700	1,110	14,097,000
23/02/2011	13,200	0.30 ▲	2.33	13,100	13,200	13,100	19,430	256,476,000
22/02/2011	12,900	-0.60 ▼	-4.44	13,300	13,300	12,900	80	1,032,000
21/02/2011	13,500	-0.10 ▼	-0.74	13,100	13,500	13,000	26,740	360,990,000
18/02/2011	13,600	0.10 ▲	0.74	13,000	13,600	13,000	24,720	336,192,000
17/02/2011	13,500	0.10 ▲	0.75	13,100	13,800	13,000	9,040	122,040,000
16/02/2011	13,400	-0.50 ▼	-3.60	13,800	13,800	13,400	660	8,844,000
15/02/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	600	8,340,000
14/02/2011	13,900	-0.30 ▼	-2.11	14,200	14,200	13,900	2,610	36,279,000
11/02/2011	14,200	0.30 ▲	2.16	13,500	14,200	13,500	5,020	71,284,000
10/02/2011	13,900	-0.70 ▼	-4.79	14,500	14,500	13,900	3,400	47,260,000
09/02/2011	14,600	0.00 ■■	0.00	14,800	14,800	14,600	710	10,366,000
08/02/2011	14,600	0.60 ▲	4.29	14,600	14,600	14,000	530	7,738,000
28/01/2011	14,000	-0.60 ▼	-4.11	14,600	14,600	14,000	5,100	71,400,000
27/01/2011	14,600	0.30 ▲	2.10	14,300	14,600	14,000	2,260	32,996,000
26/01/2011	14,300	0.40 ▲	2.88	13,900	14,300	13,900	720	10,296,000
25/01/2011	13,900	-0.50 ▼	-3.47	14,000	14,400	13,900	5,610	77,979,000
24/01/2011	14,400	-0.60 ▼	-4.00	14,400	14,500	14,400	6,690	96,336,000
21/01/2011	15,000	-0.30 ▼	-1.96	14,600	15,000	14,600	20	300,000
20/01/2011	15,300	0.20 ▲	1.32	15,300	15,300	15,300	30	459,000
19/01/2011	15,100	0.10 ▲	0.67	15,300	15,300	14,600	2,260	34,126,000
18/01/2011	15,000	0.00 ■■	0.00	15,400	15,400	14,500	4,970	74,550,000
17/01/2011	15,000	0.00 ■■	0.00	15,000	15,300	15,000	3,550	53,250,000
14/01/2011	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	1,860	27,900,000
13/01/2011	15,400	0.20 ▲	1.32	15,400	15,400	15,400	2,460	37,884,000
12/01/2011	15,200	0.00 ■■	0.00	15,200	15,200	14,700	1,200	18,240,000
11/01/2011	15,200	-0.50 ▼	-3.18	15,500	15,500	15,200	570	8,664,000
10/01/2011	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	10	157,000
07/01/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
06/01/2011	16,000	0.00 ■■	0.00	16,400	16,400	15,500	2,230	35,680,000
05/01/2011	16,000	0.30 ▲	1.91	16,000	16,000	16,000	2,500	40,000,000
04/01/2011	15,700	-0.50 ▼	-3.09	15,500	16,300	15,500	5,510	86,507,000
31/12/2010	16,200	-0.70 ▼	-4.14	16,900	16,900	16,200	10,730	173,826,000
30/12/2010	16,900	0.00 ■■	0.00	16,200	17,000	16,200	20,210	341,549,000
29/12/2010	16,900	0.30 ▲	1.81	17,000	17,200	16,600	37,000	625,300,000
28/12/2010	16,600	0.30 ▲	1.84	16,500	16,600	16,000	6,020	99,932,000
27/12/2010	16,300	0.40 ▲	2.52	15,900	16,400	15,400	10,140	165,282,000
24/12/2010	15,900	-0.20 ▼	-1.24	16,300	16,300	15,900	310	4,929,000
23/12/2010	16,100	-0.30 ▼	-1.83	16,100	16,100	15,700	3,500	56,350,000
22/12/2010	16,400	-0.40 ▼	-2.38	16,500	16,700	16,100	45,300	742,920,000
21/12/2010	16,800	0.50 ▲	3.07	16,000	16,800	15,700	19,330	324,744,000
20/12/2010	16,300	-0.60 ▼	-3.55	16,300	16,600	16,300	20,200	329,260,000
17/12/2010	16,900	0.10 ▲	0.60	17,600	17,600	16,400	10,770	182,013,000
16/12/2010	16,800	0.00 ■■	0.00	16,000	17,000	16,000	8,700	146,160,000
15/12/2010	16,800	-0.80 ▼	-4.55	17,800	17,800	16,800	18,380	308,784,000
14/12/2010	17,600	-0.20 ▼	-1.12	17,800	17,800	17,000	24,250	426,800,000
13/12/2010	17,800	0.80 ▲	4.71	17,400	17,800	17,400	59,350	1,056,430,000
10/12/2010	17,000	-0.60 ▼	-3.41	17,200	17,600	17,000	30,020	510,340,000
09/12/2010	17,600	0.00 ■■	0.00	17,600	17,700	17,500	22,480	395,648,000
08/12/2010	17,600	0.80 ▲	4.76	17,600	17,600	17,000	50,800	894,080,000
07/12/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,800	20,300	341,040,000
06/12/2010	16,000	0.70 ▲	4.58	15,600	16,000	15,600	74,590	1,193,440,000
03/12/2010	15,300	0.10 ▲	0.66	15,300	15,600	15,000	12,340	188,802,000
02/12/2010	15,200	0.50 ▲	3.40	15,200	15,200	14,300	8,920	135,584,000
01/12/2010	14,700	0.00 ■■	0.00	15,400	15,400	14,700	31,060	456,582,000
30/11/2010	14,700	0.60 ▲	4.26	14,400	14,800	14,400	12,120	178,164,000
29/11/2010	14,100	-0.60 ▼	-4.08	14,700	14,700	14,000	20,170	284,397,000
26/11/2010	14,700	0.00 ■■	0.00	14,900	14,900	14,200	4,070	59,829,000
25/11/2010	14,700	-0.50 ▼	-3.29	14,900	15,000	14,500	49,740	731,178,000
24/11/2010	15,200	0.00 ■■	0.00	15,000	15,300	14,500	68,780	1,045,456,000
23/11/2010	15,200	0.20 ▲	1.33	14,500	15,500	14,500	30,570	464,664,000
22/11/2010	15,000	-0.10 ▼	-0.66	15,100	15,200	14,900	16,180	242,700,000
19/11/2010	15,100	0.70 ▲	4.86	14,500	15,100	14,500	27,170	410,267,000
18/11/2010	14,400	0.60 ▲	4.35	14,100	14,400	14,000	25,250	363,600,000
17/11/2010	13,800	0.50 ▲	3.76	13,900	13,900	13,500	52,170	719,946,000
16/11/2010	13,300	-0.70 ▼	-5.00	13,500	13,800	13,300	15,130	201,229,000
15/11/2010	14,000	0.60 ▲	4.48	14,000	14,000	12,900	15,770	220,780,000
12/11/2010	13,400	-0.60 ▼	-4.29	14,000	14,700	13,400	52,890	708,726,000
11/11/2010	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	4,720	66,080,000
10/11/2010	14,500	0.20 ▲	1.40	13,900	14,500	13,900	9,340	135,430,000
09/11/2010	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	43,810	626,483,000
08/11/2010	15,000	-0.30 ▼	-1.96	15,800	15,800	15,000	850	12,750,000
05/11/2010	15,300	0.10 ▲	0.66	15,300	15,300	14,600	37,950	580,635,000
04/11/2010	15,200	-0.50 ▼	-3.18	16,200	16,200	15,000	39,870	606,024,000
03/11/2010	15,700	-0.80 ▼	-4.85	16,000	16,000	15,700	15,690	246,333,000
02/11/2010	16,500	-0.80 ▼	-4.62	17,000	17,000	16,500	29,850	492,525,000
01/11/2010	17,300	-0.60 ▼	-3.35	17,300	17,300	17,200	9,170	158,641,000
29/10/2010	17,900	0.70 ▲	4.07	17,400	17,900	17,200	30,400	544,160,000
28/10/2010	17,200	-0.80 ▼	-4.44	17,500	17,700	17,200	45,000	774,000,000
27/10/2010	18,000	-0.50 ▼	-2.70	18,000	18,200	18,000	29,580	532,440,000
26/10/2010	18,500	-0.20 ▼	-1.07	18,000	19,200	18,000	1,760	32,560,000
25/10/2010	18,700	0.00 ■■	0.00	18,000	19,000	18,000	10,600	198,220,000
22/10/2010	18,700	0.00 ■■	0.00	18,100	18,700	18,100	29,540	552,398,000
21/10/2010	18,700	0.70 ▲	3.89	17,400	18,900	17,400	15,940	298,078,000
20/10/2010	18,000	-0.80 ▼	-4.26	18,100	18,500	18,000	18,350	330,300,000
19/10/2010	18,800	-0.70 ▼	-3.59	19,400	19,500	18,800	7,300	137,240,000
18/10/2010	19,500	0.00 ■■	0.00	19,300	19,500	18,900	11,310	220,545,000
15/10/2010	19,500	-0.30 ▼	-1.52	19,800	19,800	19,000	21,420	417,690,000
14/10/2010	19,800	0.20 ▲	1.02	20,000	20,000	19,500	10,000	198,000,000
13/10/2010	19,600	0.90 ▲	4.81	18,400	19,600	18,400	18,920	370,832,000
12/10/2010	18,700	-0.70 ▼	-3.61	19,300	19,400	18,700	10,890	203,643,000
11/10/2010	19,400	0.40 ▲	2.11	19,000	19,400	18,900	14,260	276,644,000
08/10/2010	19,000	-0.90 ▼	-4.52	19,100	19,500	19,000	157,930	3,000,670,000
07/10/2010	19,900	-1.00 ▼	-4.78	20,700	21,000	19,900	43,830	872,217,000
06/10/2010	20,900	-0.20 ▼	-0.95	20,600	21,300	20,600	8,260	172,634,000
05/10/2010	21,100	-0.60 ▼	-2.76	20,700	21,100	20,700	11,890	250,879,000
04/10/2010	21,700	-0.10 ▼	-0.46	20,900	22,200	20,800	16,760	363,692,000
01/10/2010	21,800	-1.00 ▼	-4.39	22,500	22,800	21,800	17,660	384,988,000
30/09/2010	22,800	-0.10 ▼	-0.44	23,000	23,000	22,700	26,890	613,092,000
29/09/2010	22,900	0.50 ▲	2.23	22,200	23,000	22,100	108,410	2,482,589,000
28/09/2010	22,400	-1.10 ▼	-4.68	22,700	23,500	22,400	35,810	802,144,000
27/09/2010	23,500	0.90 ▲	3.98	23,500	23,500	22,500	28,160	661,760,000
24/09/2010	22,600	0.40 ▲	1.80	22,200	22,600	22,200	15,000	339,000,000
23/09/2010	22,200	-0.50 ▼	-2.20	22,700	22,700	21,800	18,620	413,364,000
22/09/2010	22,700	-0.10 ▼	-0.44	22,500	22,700	21,700	108,580	2,464,766,000
21/09/2010	22,800	-0.60 ▼	-2.56	23,300	23,400	22,800	11,050	251,940,000
20/09/2010	23,400	-0.10 ▼	-0.43	23,700	23,700	23,000	11,610	271,674,000
17/09/2010	23,500	-0.60 ▼	-2.49	24,200	24,200	23,000	30,750	722,625,000
16/09/2010	24,100	-0.10 ▼	-0.41	23,200	24,100	23,100	16,640	401,024,000
15/09/2010	24,200	0.00 ■■	0.00	24,200	24,200	23,100	21,940	530,948,000
14/09/2010	24,200	-0.20 ▼	-0.82	24,700	24,700	23,200	27,140	656,788,000
13/09/2010	24,400	-0.40 ▼	-1.61	25,400	25,400	23,600	31,410	766,404,000
10/09/2010	24,800	-0.20 ▼	-0.80	24,000	25,000	23,800	31,990	793,352,000
09/09/2010	25,000	-0.80 ▼	-3.10	25,800	25,800	24,600	38,760	969,000,000
08/09/2010	25,800	0.30 ▲	1.18	25,700	25,800	25,600	26,000	670,800,000
07/09/2010	25,500	-0.10 ▼	-0.39	25,900	25,900	25,000	730	18,615,000
06/09/2010	25,600	0.10 ▲	0.39	24,700	25,600	24,700	5,360	137,216,000
01/09/2010	25,500	0.30 ▲	1.19	25,500	25,500	25,000	18,630	475,065,000
31/08/2010	25,200	-0.60 ▼	-2.33	25,200	25,200	25,200	15,820	398,664,000
30/08/2010	25,800	0.30 ▲	1.18	26,000	26,000	25,500	560	14,448,000
27/08/2010	25,500	0.50 ▲	2.00	26,000	26,000	23,900	27,300	696,150,000
26/08/2010	25,000	-1.30 ▼	-4.94	25,200	25,500	25,000	20,250	506,250,000
25/08/2010	26,300	0.40 ▲	1.54	25,800	27,000	25,000	28,300	744,290,000
24/08/2010	25,900	0.00 ■■	0.00	24,900	26,300	24,700	16,800	435,120,000
23/08/2010	25,900	-0.10 ▼	-0.38	25,500	25,900	24,700	24,900	644,910,000
20/08/2010	26,000	-0.50 ▼	-1.89	26,400	26,400	26,000	1,190	30,940,000
19/08/2010	26,500	0.10 ▲	0.38	26,700	26,700	25,200	1,360	36,040,000
18/08/2010	26,400	0.70 ▲	2.72	26,400	26,400	26,200	26,040	687,456,000
17/08/2010	25,700	-0.10 ▼	-0.39	26,000	26,000	25,500	5,500	141,350,000
16/08/2010	25,800	-1.20 ▼	-4.44	26,000	27,500	25,800	16,040	413,832,000
13/08/2010	27,000	0.00 ■■	0.00	26,800	27,000	26,800	220	5,940,000
12/08/2010	27,000	0.00 ■■	0.00	27,000	27,000	27,000	910	24,570,000
11/08/2010	27,000	0.20 ▲	0.75	27,700	27,700	27,000	1,150	31,050,000
10/08/2010	26,800	-0.10 ▼	-0.37	26,000	26,800	25,600	21,410	573,788,000
09/08/2010	26,900	-1.40 ▼	-4.95	27,000	29,000	26,900	10,170	273,573,000
06/08/2010	28,300	1.00 ▲	3.66	28,400	28,400	27,000	7,560	213,948,000
05/08/2010	27,300	-1.40 ▼	-4.88	28,700	28,700	27,300	5,990	163,527,000
04/08/2010	28,700	0.10 ▲	0.35	29,500	29,800	28,700	34,760	997,612,000
03/08/2010	28,600	1.30 ▲	4.76	28,500	28,600	28,500	19,030	544,258,000
02/08/2010	27,300	1.30 ▲	5.00	26,400	27,300	26,000	12,880	351,624,000
30/07/2010	26,000	-0.40 ▼	-1.52	27,000	27,000	26,000	3,770	98,020,000
29/07/2010	26,400	-0.40 ▼	-1.49	26,500	26,500	26,400	510	13,464,000
28/07/2010	26,800	-0.60 ▼	-2.19	28,000	28,600	26,800	2,220	59,496,000
27/07/2010	27,400	-1.10 ▼	-3.86	28,000	28,000	27,400	2,210	60,554,000
26/07/2010	28,500	-1.30 ▼	-4.36	28,500	28,500	28,500	390	11,115,000
23/07/2010	29,800	-0.10 ▼	-0.33	28,800	29,800	28,800	140	4,172,000
22/07/2010	29,900	-0.10 ▼	-0.33	28,600	29,900	28,500	170	5,083,000
21/07/2010	30,000	1.00 ▲	3.45	30,000	30,000	29,000	720	21,600,000
20/07/2010	29,000	-0.20 ▼	-0.68	28,500	30,600	28,500	4,090	118,610,000
19/07/2010	29,200	-1.20 ▼	-3.95	29,600	30,000	29,200	6,300	183,960,000
16/07/2010	30,400	-1.40 ▼	-4.40	30,500	30,500	30,400	3,500	106,400,000
15/07/2010	31,800	0.00 ■■	0.00	31,000	31,800	31,000	1,030	32,754,000
14/07/2010	31,800	0.30 ▲	0.95	31,100	31,800	31,000	6,030	191,754,000
13/07/2010	31,500	0.00 ■■	0.00	31,500	32,000	31,500	15,200	478,800,000
12/07/2010	31,500	0.00 ■■	0.00	32,800	32,800	31,500	6,620	208,530,000
09/07/2010	31,500	1.00 ▲	3.28	32,000	32,000	29,200	200	6,300,000
08/07/2010	30,500	0.00 ■■	0.00	31,000	32,000	30,000	3,870	118,035,000
07/07/2010	30,500	-1.30 ▼	-4.09	31,900	32,000	30,500	5,090	155,245,000
06/07/2010	31,800	0.00 ■■	0.00	31,800	31,800	31,800	1,150	36,570,000
05/07/2010	31,800	0.60 ▲	1.92	31,200	32,600	31,200	4,960	157,728,000
02/07/2010	31,200	-0.30 ▼	-0.95	32,400	32,400	31,200	2,140	66,768,000
01/07/2010	31,500	0.50 ▲	1.61	29,600	32,200	29,600	560	17,640,000
30/06/2010	31,000	-1.50 ▼	-4.62	31,000	32,700	31,000	6,610	204,910,000
29/06/2010	32,500	0.20 ▲	0.62	33,000	33,000	30,800	2,890	93,925,000
28/06/2010	32,300	-1.50 ▼	-4.44	33,500	33,800	32,300	5,010	161,823,000
25/06/2010	33,800	1.30 ▲	4.00	34,000	34,000	33,800	29,330	991,354,000
24/06/2010	56,500	0.50 ▲	0.89	56,000	56,500	55,000	13,200	745,800,000
23/06/2010	56,000	-1.00 ▼	-1.75	57,000	57,000	55,500	8,410	470,960,000
22/06/2010	57,000	-1.00 ▼	-1.72	57,000	58,000	57,000	30,550	1,741,350,000
21/06/2010	58,000	0.00 ■■	0.00	59,500	59,500	55,500	3,110	180,380,000
18/06/2010	58,000	-0.50 ▼	-0.85	59,500	59,500	58,000	8,510	493,580,000
17/06/2010	58,500	1.00 ▲	1.74	59,500	59,500	57,500	21,330	1,247,805,000
16/06/2010	57,500	1.50 ▲	2.68	56,500	57,500	56,500	15,080	867,100,000
15/06/2010	56,000	0.00 ■■	0.00	56,500	56,500	54,000	1,800	100,800,000
14/06/2010	56,000	-1.50 ▼	-2.61	55,500	56,000	55,500	8,100	453,600,000
11/06/2010	57,500	1.50 ▲	2.68	56,000	57,500	56,000	5,920	340,400,000
10/06/2010	56,000	-2.50 ▼	-4.27	56,500	56,500	56,000	26,900	1,506,400,000
09/06/2010	58,500	0.00 ■■	0.00	57,000	58,500	56,000	59,140	3,459,690,000
08/06/2010	58,500	-3.00 ▼	-4.88	58,500	61,500	58,500	16,260	951,210,000
07/06/2010	61,500	1.00 ▲	1.65	61,500	61,500	61,500	10,110	621,765,000
04/06/2010	60,500	0.00 ■■	0.00	60,500	60,500	60,500	0	0
03/06/2010	60,500	0.00 ■■	0.00	60,500	61,000	59,500	20,500	1,240,250,000
02/06/2010	60,500	0.50 ▲	0.83	60,000	60,500	60,000	25,000	1,512,500,000
01/06/2010	60,000	0.50 ▲	0.84	61,000	61,500	59,500	15,800	948,000,000
31/05/2010	59,500	-3.00 ▼	-4.80	61,000	61,000	59,500	1,700	101,150,000
28/05/2010	62,500	0.50 ▲	0.81	62,500	62,500	61,000	5,000	312,500,000
27/05/2010	62,000	0.00 ■■	0.00	61,000	62,000	61,000	16,510	1,023,620,000
26/05/2010	62,000	0.00 ■■	0.00	61,000	62,000	61,000	1,600	99,200,000
25/05/2010	62,000	0.50 ▲	0.81	64,000	64,000	58,500	17,500	1,085,000,000
24/05/2010	61,500	2.50 ▲	4.24	61,500	61,500	61,500	500	30,750,000
21/05/2010	59,000	-3.00 ▼	-4.84	59,000	59,000	59,000	6,300	371,700,000
20/05/2010	62,000	0.00 ■■	0.00	59,000	62,000	59,000	35,740	2,215,880,000
19/05/2010	62,000	-3.00 ▼	-4.62	65,000	65,000	62,000	840	52,080,000
18/05/2010	65,000	-1.00 ▼	-1.52	64,000	66,000	64,000	2,130	138,450,000
17/05/2010	66,000	1.50 ▲	2.33	66,000	66,000	66,000	30	1,980,000
14/05/2010	64,500	1.50 ▲	2.38	65,000	65,000	63,000	4,900	316,050,000
13/05/2010	63,000	-1.50 ▼	-2.33	66,500	66,500	63,000	8,010	504,630,000
12/05/2010	64,500	-2.50 ▼	-3.73	67,000	67,500	64,000	6,410	413,445,000
11/05/2010	67,000	-2.00 ▼	-2.90	69,000	69,000	67,000	7,500	502,500,000
10/05/2010	69,000	1.00 ▲	1.47	66,500	69,000	65,000	26,900	1,856,100,000
07/05/2010	68,000	4.00 ▲	6.25	67,000	69,000	64,500	27,950	1,900,600,000
06/05/2010	64,000	0.00 ■■	0.00	64,000	64,000	64,000	19,560	1,251,840,000
05/05/2010	64,000	-1.50 ▼	-2.29	63,500	66,500	63,500	19,540	1,250,560,000
04/05/2010	65,500	0.00 ■■	0.00	65,500	66,000	65,500	27,000	1,768,500,000
29/04/2010	65,500	0.00 ■■	0.00	63,000	65,500	63,000	5,360	351,080,000
28/04/2010	65,500	-0.50 ▼	-0.76	63,000	66,500	63,000	62,450	4,090,475,000
27/04/2010	66,000	0.00 ■■	0.00	63,000	67,000	63,000	34,960	2,307,360,000
26/04/2010	66,000	2.00 ▲	3.12	66,000	66,000	66,000	1,200	79,200,000
22/04/2010	64,000	3.00 ▲	4.92	58,500	64,000	58,500	59,590	3,813,760,000
21/04/2010	61,000	-2.00 ▼	-3.17	60,500	61,500	60,000	63,500	3,873,500,000
20/04/2010	63,000	-0.50 ▼	-0.79	60,500	63,500	60,500	79,510	5,009,130,000
19/04/2010	63,500	0.00 ■■	0.00	62,000	63,500	60,500	74,070	4,703,445,000
16/04/2010	63,500	3.00 ▲	4.96	63,500	63,500	62,000	57,390	3,644,265,000
15/04/2010	60,500	2.50 ▲	4.31	60,500	60,500	59,000	60,220	3,643,310,000
14/04/2010	58,000	2.00 ▲	3.57	57,000	58,500	54,000	92,840	5,384,720,000
13/04/2010	56,000	2.50 ▲	4.67	54,500	56,000	54,500	85,650	4,796,400,000
12/04/2010	53,500	1.00 ▲	1.90	52,500	55,000	51,000	58,610	3,135,635,000
09/04/2010	52,500	2.00 ▲	3.96	52,000	53,000	51,500	21,300	1,118,250,000
08/04/2010	50,500	2.10 ▲	4.34	50,500	50,500	50,500	65,700	3,317,850,000
07/04/2010	48,400	-1.60 ▼	-3.20	48,100	50,000	48,100	8,510	411,884,000
06/04/2010	50,000	0.00 ■■	0.00	52,000	52,000	50,000	45,600	2,280,000,000
05/04/2010	50,000	2.00 ▲	4.17	48,500	50,000	48,400	86,150	4,307,500,000
02/04/2010	48,000	1.00 ▲	2.13	47,000	48,000	47,000	64,630	3,102,240,000
01/04/2010	47,000	1.00 ▲	2.17	46,000	48,000	45,000	84,150	3,955,050,000
31/03/2010	46,000	1.50 ▲	3.37	43,200	46,000	43,200	44,210	2,033,660,000
30/03/2010	44,500	-0.40 ▼	-0.89	44,900	44,900	43,000	21,650	963,425,000
29/03/2010	44,900	0.90 ▲	2.05	44,200	44,900	43,500	26,950	1,210,055,000
26/03/2010	44,000	0.30 ▲	0.69	45,500	45,500	44,000	10,100	444,400,000
25/03/2010	43,700	-2.20 ▼	-4.79	45,000	45,000	43,700	18,860	824,182,000
24/03/2010	45,900	-0.50 ▼	-1.08	46,400	46,400	45,000	15,250	699,975,000
23/03/2010	46,400	-0.10 ▼	-0.22	45,900	46,400	44,500	25,030	1,161,392,000
22/03/2010	46,500	0.00 ■■	0.00	46,500	47,000	46,000	30,440	1,415,460,000
19/03/2010	46,500	-0.50 ▼	-1.06	47,000	47,000	46,500	30,130	1,401,045,000
18/03/2010	47,000	0.10 ▲	0.21	46,900	47,000	46,100	38,600	1,814,200,000
17/03/2010	46,900	0.00 ■■	0.00	45,600	47,000	45,400	79,760	3,740,744,000
16/03/2010	46,900	0.00 ■■	0.00	45,100	46,900	45,100	16,610	779,009,000
15/03/2010	46,900	0.40 ▲	0.86	46,500	46,900	45,000	41,620	1,951,978,000
12/03/2010	46,500	0.50 ▲	1.09	44,100	46,500	44,100	45,660	2,123,190,000
11/03/2010	46,000	-0.40 ▼	-0.86	46,000	46,400	45,800	37,700	1,734,200,000
10/03/2010	46,400	0.40 ▲	0.87	45,700	46,400	45,600	25,640	1,189,696,000
09/03/2010	46,000	0.00 ■■	0.00	45,200	46,400	45,200	23,550	1,083,300,000
08/03/2010	46,000	-0.40 ▼	-0.86	45,300	47,400	45,300	64,140	2,950,440,000
05/03/2010	46,400	-0.80 ▼	-1.69	45,800	47,200	45,800	25,360	1,176,704,000
04/03/2010	47,200	1.20 ▲	2.61	47,700	47,700	46,000	13,110	618,792,000
03/03/2010	46,000	0.40 ▲	0.88	46,400	46,400	45,400	21,820	1,003,720,000
02/03/2010	45,600	-1.90 ▼	-4.00	46,000	46,000	45,600	10,550	481,080,000
01/03/2010	47,500	-0.50 ▼	-1.04	48,500	48,500	45,600	19,020	903,450,000
26/02/2010	48,000	1.90 ▲	4.12	47,500	48,000	47,400	1,110	53,280,000
25/02/2010	46,100	0.00 ■■	0.00	45,500	46,100	45,500	9,080	418,588,000
24/02/2010	46,100	0.50 ▲	1.10	45,600	47,800	45,000	36,320	1,674,352,000
23/02/2010	45,600	-1.90 ▼	-4.00	46,500	47,000	45,600	24,320	1,108,992,000
22/02/2010	47,500	-0.50 ▼	-1.04	49,900	49,900	47,500	22,940	1,089,650,000
12/02/2010	48,000	-2.00 ▼	-4.00	49,100	51,500	48,000	40,420	1,940,160,000
11/02/2010	50,000	1.50 ▲	3.09	46,500	50,000	46,500	43,010	2,150,500,000
10/02/2010	48,500	0.70 ▲	1.46	46,800	49,000	46,800	9,010	436,985,000
09/02/2010	58,500	0.00 ■■	0.00	58,500	58,500	57,000	104,720	6,126,120,000
08/02/2010	58,500	2.50 ▲	4.46	56,000	58,500	55,500	249,430	14,591,655,000
05/02/2010	56,000	-1.00 ▼	-1.75	56,500	57,000	54,500	232,190	13,002,640,000
04/02/2010	57,000	1.00 ▲	1.79	56,500	57,000	56,000	113,970	6,496,290,000
03/02/2010	56,000	2.00 ▲	3.70	56,000	56,000	54,500	100,470	5,626,320,000
02/02/2010	54,000	2.50 ▲	4.85	53,000	54,000	53,000	179,950	9,717,300,000
01/02/2010	51,500	1.50 ▲	3.00	51,500	51,500	50,000	48,070	2,475,605,000
29/01/2010	50,000	-2.00 ▼	-3.85	52,000	52,000	49,900	40,080	2,004,000,000
28/01/2010	52,000	-0.50 ▼	-0.95	52,500	54,000	50,000	31,430	1,634,360,000
27/01/2010	52,500	-1.50 ▼	-2.78	54,000	54,000	52,500	56,900	2,987,250,000
26/01/2010	54,000	1.50 ▲	2.86	49,900	54,000	49,900	181,020	9,775,080,000
25/01/2010	52,500	-2.50 ▼	-4.55	55,000	55,000	52,500	49,540	2,600,850,000
22/01/2010	55,000	0.00 ■■	0.00	55,000	55,000	54,000	122,430	6,733,650,000
01/01/1970	11,000	0.00 ■■	0.00	11,000	11,000	10,800	0	0

(ĐVT: 1,000 VNĐ)