Lịch sử giao dịch VMD - 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 Y Dược Phẩm Vimedimex
Vimedimex Medi - Pharma Joint Stock Company
Mã CK: VMD 18.75 ▲ +0.10 (+0.53%) (cập nhật 06:00 19/11/2024)
Đang giao dịch

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

VMD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/11/2024	18,750	0.10 ▲	0.53	18,650	18,800	18,700	1,910	35,812,500
18/11/2024	18,650	-0.05 ▼	-0.27	18,700	18,650	18,300	150	2,797,500
15/11/2024	18,700	-0.10 ▼	-0.53	18,800	18,700	18,450	70	1,309,000
14/11/2024	18,800	0.20 ▲	1.06	18,600	18,800	18,400	80	1,504,000
13/11/2024	18,600	0.20 ▲	1.08	18,400	18,600	18,150	930	17,298,000
12/11/2024	18,400	0.05 ▲	0.27	18,350	18,400	18,300	550	10,120,000
11/11/2024	18,350	0.10 ▲	0.54	18,250	18,550	18,300	680	12,478,000
08/11/2024	18,250	0.00 ■■	0.00	18,250	18,250	18,250	420	7,665,000
07/11/2024	18,250	0.00 ■■	0.00	18,250	18,300	18,250	860	15,695,000
06/11/2024	18,250	0.05 ▲	0.27	18,200	18,300	18,250	770	14,052,500
05/11/2024	18,200	-0.55 ▼	-3.02	18,750	18,200	18,200	20	364,000
04/11/2024	18,750	0.30 ▲	1.60	18,450	18,750	18,000	1,340	25,125,000
01/11/2024	18,450	-0.05 ▼	-0.27	18,500	18,500	18,350	820	15,129,000
31/10/2024	18,500	0.15 ▲	0.81	18,350	18,500	18,350	530	9,805,000
30/10/2024	18,350	0.15 ▲	0.82	18,200	18,350	18,050	210	3,853,500
29/10/2024	18,200	-0.20 ▼	-1.10	18,400	18,200	18,200	140	2,548,000
25/10/2024	18,400	0.25 ▲	1.36	18,150	18,400	17,700	100	1,840,000
24/10/2024	18,150	-0.25 ▼	-1.38	18,400	18,150	18,100	220	3,993,000
23/10/2024	18,400	0.30 ▲	1.63	18,100	18,400	18,100	690	12,696,000
22/10/2024	18,100	-0.10 ▼	-0.55	18,200	18,100	18,100	220	3,982,000
21/10/2024	18,200	-0.15 ▼	-0.82	18,350	18,200	18,200	790	14,378,000
18/10/2024	18,350	-0.05 ▼	-0.27	18,400	18,400	18,200	120	2,202,000
17/10/2024	18,400	0.10 ▲	0.54	18,300	18,400	18,100	580	10,672,000
16/10/2024	18,300	0.10 ▲	0.55	18,200	18,300	18,100	780	14,274,000
15/10/2024	18,200	0.05 ▲	0.27	18,150	18,200	18,200	170	3,094,000
14/10/2024	18,150	-0.20 ▼	-1.10	18,350	18,850	18,150	20	363,000
11/10/2024	18,350	0.10 ▲	0.54	18,250	18,350	18,150	2,310	42,388,500
10/10/2024	18,250	-0.05 ▼	-0.27	18,300	18,300	18,250	110	2,007,500
09/10/2024	18,300	-0.05 ▼	-0.27	18,350	18,300	18,100	530	9,699,000
08/10/2024	18,350	0.00 ■■	0.00	18,350	18,350	18,100	1,050	19,267,500
07/10/2024	18,350	-0.15 ▼	-0.82	18,500	18,450	18,000	390	7,156,500
04/10/2024	18,500	0.50 ▲	2.70	18,000	18,500	18,100	50	925,000
03/10/2024	18,000	0.00 ■■	0.00	18,000	18,000	18,000	100	1,800,000
02/10/2024	18,000	-0.50 ▼	-2.78	18,500	18,100	18,000	380	6,840,000
01/10/2024	18,500	0.35 ▲	1.89	18,150	18,500	18,150	260	4,810,000
30/09/2024	18,150	-0.15 ▼	-0.83	18,300	18,700	18,150	150	2,722,500
27/09/2024	18,300	0.10 ▲	0.55	18,200	18,300	18,100	90	1,647,000
26/09/2024	18,200	0.00 ■■	0.00	18,200	18,300	18,200	550	10,010,000
25/09/2024	18,200	-0.05 ▼	-0.27	18,250	18,300	18,200	1,200	21,840,000
24/09/2024	18,250	0.00 ■■	0.00	18,250	18,500	18,100	610	11,132,500
23/09/2024	18,250	0.00 ■■	0.00	18,250	18,250	18,000	190	3,467,500
20/09/2024	18,250	-0.15 ▼	-0.82	18,400	18,250	18,100	380	6,935,000
19/09/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,100	70	1,288,000
18/09/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,000	520	9,568,000
16/09/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,050	680	12,512,000
13/09/2024	18,400	-0.05 ▼	-0.27	18,450	18,400	18,200	50	920,000
12/09/2024	18,450	0.00 ■■	0.00	18,450	18,450	18,450	50	922,500
11/09/2024	18,450	0.05 ▲	0.27	18,400	18,500	17,650	880	16,236,000
10/09/2024	18,400	0.15 ▲	0.82	18,250	18,400	18,000	790	14,536,000
09/09/2024	18,250	0.15 ▲	0.82	18,100	18,300	18,100	320	5,840,000
06/09/2024	18,100	-0.30 ▼	-1.66	18,400	18,400	17,800	60	1,086,000
05/09/2024	18,400	-0.30 ▼	-1.63	18,700	18,400	18,400	300	5,520,000
04/09/2024	18,700	0.20 ▲	1.07	18,500	18,700	18,200	260	4,862,000
30/08/2024	18,500	0.00 ■■	0.00	18,500	19,000	18,300	170	3,145,000
28/08/2024	18,500	0.40 ▲	2.16	18,100	18,500	18,150	250	4,625,000
27/08/2024	18,100	-0.90 ▼	-4.97	19,000	18,100	18,100	20	362,000
23/08/2024	19,000	0.50 ▲	2.63	18,500	19,000	18,150	210	3,990,000
22/08/2024	18,500	-0.40 ▼	-2.16	18,900	18,700	18,200	420	7,770,000
21/08/2024	18,900	0.60 ▲	3.17	18,300	19,550	18,300	110	2,079,000
20/08/2024	18,300	0.00 ■■	0.00	18,300	18,300	18,300	450	8,235,000
19/08/2024	18,300	0.30 ▲	1.64	18,000	18,450	18,050	370	6,771,000
16/08/2024	18,000	0.00 ■■	0.00	18,000	18,350	18,000	1,140	20,520,000
15/08/2024	18,000	0.00 ■■	0.00	18,000	18,350	18,000	610	10,980,000
14/08/2024	18,000	-0.30 ▼	-1.67	18,300	18,650	18,000	1,770	31,860,000
13/08/2024	18,300	0.40 ▲	2.19	17,900	18,300	17,550	430	7,869,000
12/08/2024	17,900	0.60 ▲	3.35	17,300	17,900	17,200	370	6,623,000
09/08/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,300	370	6,401,000
08/08/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,300	130	2,249,000
07/08/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,300	150	2,595,000
06/08/2024	17,300	0.05 ▲	0.29	17,250	17,300	16,950	1,180	20,414,000
05/08/2024	17,250	-0.50 ▼	-2.90	17,750	17,650	16,750	1,560	26,910,000
02/08/2024	17,750	0.00 ■■	0.00	17,750	17,750	17,050	330	5,857,500
01/08/2024	17,750	-0.25 ▼	-1.41	18,000	17,950	17,000	500	8,875,000
31/07/2024	18,000	-0.35 ▼	-1.94	18,350	18,000	17,700	2,390	43,020,000
30/07/2024	18,350	-0.10 ▼	-0.54	18,450	18,450	18,100	1,040	19,084,000
29/07/2024	18,450	-0.05 ▼	-0.27	18,500	18,600	18,050	700	12,915,000
26/07/2024	18,500	0.45 ▲	2.43	18,050	18,500	18,400	280	5,180,000
25/07/2024	18,050	-0.25 ▼	-1.39	18,300	18,600	17,900	780	14,079,000
24/07/2024	18,300	0.30 ▲	1.64	18,000	18,500	17,900	270	4,941,000
23/07/2024	18,000	-0.20 ▼	-1.11	18,200	18,100	17,750	640	11,520,000
22/07/2024	18,200	-1.00 ▼	-5.49	19,200	18,450	18,000	2,500	45,500,000
19/07/2024	19,200	0.50 ▲	2.60	18,700	19,200	18,100	1,470	28,224,000
18/07/2024	18,700	-0.50 ▼	-2.67	19,200	19,400	18,700	710	13,277,000
17/07/2024	19,200	-0.70 ▼	-3.65	19,900	21,200	18,600	6,920	132,864,000
16/07/2024	19,900	1.30 ▲	6.53	18,600	19,900	18,800	4,400	87,560,000
15/07/2024	18,600	0.35 ▲	1.88	18,250	18,900	18,250	1,940	36,084,000
12/07/2024	18,250	-0.15 ▼	-0.82	18,400	18,250	18,250	10	182,500
11/07/2024	18,400	0.10 ▲	0.54	18,300	18,400	18,100	400	7,360,000
10/07/2024	18,300	0.05 ▲	0.27	18,250	18,400	18,100	1,030	18,849,000
09/07/2024	18,250	0.00 ■■	0.00	18,250	18,300	17,650	660	12,045,000
08/07/2024	18,250	0.05 ▲	0.27	18,200	18,300	17,500	1,280	23,360,000
05/07/2024	18,200	-0.30 ▼	-1.65	18,500	18,300	17,450	190	3,458,000
04/07/2024	18,500	-0.10 ▼	-0.54	18,600	18,650	18,300	510	9,435,000
03/07/2024	18,600	0.80 ▲	4.30	17,800	18,600	17,900	2,560	47,616,000
02/07/2024	17,800	0.30 ▲	1.69	17,500	17,800	17,500	1,520	27,056,000
01/07/2024	17,500	0.15 ▲	0.86	17,350	17,500	17,300	1,140	19,950,000
28/06/2024	17,350	0.00 ■■	0.00	17,350	17,400	17,100	870	15,094,500
27/06/2024	17,350	0.25 ▲	1.44	17,100	17,500	17,350	1,190	20,646,500
26/06/2024	17,100	0.20 ▲	1.17	16,900	17,400	17,100	290	4,959,000
25/06/2024	16,900	0.40 ▲	2.37	16,500	17,400	16,800	430	7,267,000
24/06/2024	16,500	-0.70 ▼	-4.24	17,200	17,300	16,500	540	8,910,000
21/06/2024	17,200	0.20 ▲	1.16	17,000	17,300	17,000	560	9,632,000
20/06/2024	17,000	-0.30 ▼	-1.76	17,300	17,500	17,000	770	13,090,000
19/06/2024	17,300	-0.05 ▼	-0.29	17,350	17,450	17,300	200	3,460,000
18/06/2024	17,350	-0.05 ▼	-0.29	17,400	17,450	17,350	770	13,359,500
17/06/2024	17,400	0.35 ▲	2.01	17,050	17,500	17,000	120	2,088,000
14/06/2024	17,050	-0.20 ▼	-1.17	17,250	17,450	17,050	460	7,843,000
13/06/2024	17,250	0.20 ▲	1.16	17,050	17,250	17,100	880	15,180,000
12/06/2024	17,050	0.05 ▲	0.29	17,000	17,050	17,000	120	2,046,000
11/06/2024	17,000	-0.25 ▼	-1.47	17,250	17,250	16,950	290	4,930,000
10/06/2024	17,250	0.00 ■■	0.00	17,250	17,250	17,150	790	13,627,500
07/06/2024	17,250	-0.05 ▼	-0.29	17,300	17,400	17,250	360	6,210,000
06/06/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,300	60	1,038,000
05/06/2024	17,300	0.45 ▲	2.60	16,850	17,400	17,300	140	2,422,000
04/06/2024	16,850	0.00 ■■	0.00	16,850	17,000	16,750	290	4,886,500
03/06/2024	16,850	-0.55 ▼	-3.26	17,400	16,850	16,850	70	1,179,500
30/05/2024	17,400	0.50 ▲	2.87	16,900	17,400	16,800	1,420	24,708,000
29/05/2024	16,900	-0.20 ▼	-1.18	17,100	17,500	16,900	1,020	17,238,000
28/05/2024	17,100	0.00 ■■	0.00	17,100	17,400	17,100	730	12,483,000
27/05/2024	17,100	0.30 ▲	1.75	16,800	17,100	16,850	1,020	17,442,000
24/05/2024	16,800	-0.10 ▼	-0.60	16,900	16,900	16,500	290	4,872,000
23/05/2024	16,900	0.15 ▲	0.89	16,750	17,000	16,500	300	5,070,000
22/05/2024	16,750	0.05 ▲	0.30	16,700	17,300	16,750	230	3,852,500
21/05/2024	16,700	0.30 ▲	1.80	16,400	17,000	16,200	560	9,352,000
20/05/2024	16,400	-0.05 ▼	-0.30	16,450	16,450	16,400	280	4,592,000
17/05/2024	16,450	0.15 ▲	0.91	16,300	16,450	16,300	830	13,653,500
16/05/2024	16,300	0.00 ■■	0.00	16,300	16,450	16,300	80	1,304,000
15/05/2024	16,300	0.00 ■■	0.00	16,300	16,350	16,250	190	3,097,000
14/05/2024	16,300	0.10 ▲	0.61	16,200	16,400	16,300	40	652,000
13/05/2024	16,200	0.00 ■■	0.00	16,200	16,400	16,200	620	10,044,000
10/05/2024	16,200	0.00 ■■	0.00	16,200	16,350	16,200	510,000	8,262,000,000
09/05/2024	16,200	-0.05 ▼	-0.31	16,250	16,400	16,200	310	5,022,000
08/05/2024	16,250	0.00 ■■	0.00	16,250	16,250	16,200	120	1,950,000
02/05/2024	16,350	-0.05 ▼	-0.31	16,400	16,400	16,100	150	2,452,500
26/04/2024	16,400	0.20 ▲	1.22	16,200	16,450	16,200	210	3,444,000
25/04/2024	16,200	0.05 ▲	0.31	16,150	16,200	16,200	140	2,268,000
24/04/2024	16,150	0.00 ■■	0.00	16,150	16,150	16,150	30	484,500
23/04/2024	16,150	-0.10 ▼	-0.62	16,250	16,250	16,150	250	4,037,500
22/04/2024	16,250	-0.05 ▼	-0.31	16,300	16,700	16,200	140	2,275,000
19/04/2024	16,300	-0.10 ▼	-0.61	16,400	16,400	16,050	410	6,683,000
17/04/2024	16,400	0.10 ▲	0.61	16,300	16,900	16,300	170	2,788,000
16/04/2024	16,300	-0.80 ▼	-4.91	17,100	16,600	16,300	630	10,269,000
15/04/2024	17,100	0.35 ▲	2.05	16,750	17,100	16,750	70	1,197,000
12/04/2024	16,750	-0.05 ▼	-0.30	16,800	16,800	16,750	210	3,517,500
11/04/2024	16,800	-0.15 ▼	-0.89	16,950	16,800	16,600	210	3,528,000
10/04/2024	16,950	0.00 ■■	0.00	16,950	17,000	16,500	380	6,441,000
09/04/2024	16,950	0.30 ▲	1.77	16,650	17,000	16,250	240	4,068,000
08/04/2024	16,650	0.00 ■■	0.00	16,650	16,700	16,600	280	4,662,000
04/04/2024	17,100	0.00 ■■	0.00	17,100	17,100	16,750	120	2,052,000
03/04/2024	17,100	0.00 ■■	0.00	17,100	17,100	17,100	110	1,881,000
02/04/2024	17,100	0.00 ■■	0.00	17,100	17,100	16,900	820	14,022,000
01/04/2024	17,100	0.05 ▲	0.29	17,050	17,500	17,050	370	6,327,000
29/03/2024	17,050	-0.10 ▼	-0.59	17,150	17,100	17,050	1,230	20,971,500
28/03/2024	17,150	0.05 ▲	0.29	17,100	17,200	17,100	380	6,517,000
27/03/2024	17,100	0.00 ■■	0.00	17,100	17,150	17,050	350	5,985,000
26/03/2024	17,100	0.05 ▲	0.29	17,050	17,150	17,050	900	15,390,000
25/03/2024	17,050	0.00 ■■	0.00	17,050	17,050	16,850	160	2,728,000
22/03/2024	17,050	0.00 ■■	0.00	17,050	17,100	17,000	310	5,285,500
21/03/2024	17,050	0.05 ▲	0.29	17,000	17,200	17,050	970	16,538,500
20/03/2024	17,000	-0.20 ▼	-1.18	17,200	17,200	16,400	610	10,370,000
19/03/2024	17,200	0.20 ▲	1.16	17,000	17,200	17,000	190	3,268,000
18/03/2024	17,000	-0.05 ▼	-0.29	17,050	17,100	17,000	2,990	50,830,000
15/03/2024	17,050	-0.10 ▼	-0.59	17,150	17,200	17,050	280	4,774,000
14/03/2024	17,150	0.00 ■■	0.00	17,150	17,300	17,150	230	3,944,500
13/03/2024	17,150	0.00 ■■	0.00	17,150	17,200	17,150	550	9,432,500
12/03/2024	17,150	-0.10 ▼	-0.58	17,250	17,400	17,100	160	2,744,000
11/03/2024	17,250	0.00 ■■	0.00	17,250	17,400	17,250	630	10,867,500
08/03/2024	17,250	0.05 ▲	0.29	17,200	17,250	17,100	750	12,937,500
07/03/2024	17,200	-0.05 ▼	-0.29	17,250	17,200	17,150	1,690	29,068,000
06/03/2024	17,200	0.00 ■■	0.00	17,200	17,300	17,100	870	14,964,000
05/03/2024	17,200	-0.05 ▼	-0.29	17,250	17,250	17,200	810	13,932,000
04/03/2024	17,250	0.00 ■■	0.00	17,250	17,400	17,250	1,290	22,252,500
01/03/2024	17,250	0.10 ▲	0.58	17,150	17,600	17,250	1,120	19,320,000
29/02/2024	17,150	-0.25 ▼	-1.46	17,400	17,400	17,150	300	5,145,000
28/02/2024	17,400	-0.10 ▼	-0.57	17,500	17,600	17,400	790	13,746,000
27/02/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,050	360	6,300,000
26/02/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,500	20	350,000
23/02/2024	17,500	0.15 ▲	0.86	17,350	17,800	17,350	1,940	33,950,000
22/02/2024	17,350	0.05 ▲	0.29	17,300	17,500	17,200	390	6,766,500
21/02/2024	17,300	-0.05 ▼	-0.29	17,350	17,400	17,050	720	12,456,000
20/02/2024	17,350	0.05 ▲	0.29	17,300	17,750	17,200	920	15,962,000
19/02/2024	17,300	-0.10 ▼	-0.58	17,400	17,400	16,900	2,220	38,406,000
16/02/2024	17,400	-0.50 ▼	-2.87	17,900	17,400	17,200	280	4,872,000
15/02/2024	17,900	0.45 ▲	2.51	17,450	17,900	17,450	20	358,000
07/02/2024	17,450	0.20 ▲	1.15	17,250	17,550	17,250	1,940	33,853,000
06/02/2024	17,250	0.05 ▲	0.29	17,200	17,450	17,200	2,990	51,577,500
05/02/2024	17,200	0.20 ▲	1.16	17,000	17,300	17,000	2,450	42,140,000
02/02/2024	17,000	-0.05 ▼	-0.29	17,050	17,000	16,900	1,420	24,140,000
01/02/2024	17,050	0.25 ▲	1.47	16,800	17,200	16,800	610	10,400,500
31/01/2024	16,800	0.10 ▲	0.60	16,700	17,300	16,800	1,280	21,504,000
30/01/2024	16,700	-0.40 ▼	-2.40	17,100	17,100	16,600	3,950	65,965,000
29/01/2024	17,100	0.20 ▲	1.17	16,900	17,100	16,900	1,050	17,955,000
19/01/2024	16,700	0.00 ■■	0.00	16,700	16,700	16,700	170	2,839,000
18/01/2024	16,700	-0.45 ▼	-2.69	17,150	17,100	16,700	740	12,358,000
17/01/2024	17,150	0.00 ■■	0.00	17,150	0	0	0	0
16/01/2024	17,100	0.10 ▲	0.58	17,000	17,100	17,000	1,020	17,442,000
15/01/2024	17,000	0.05 ▲	0.29	16,950	17,050	16,850	1,620	27,540,000
12/01/2024	16,950	0.00 ■■	0.00	16,950	16,950	16,900	1,630	27,628,500
11/01/2024	16,950	-0.05 ▼	-0.29	17,000	17,050	16,800	3,840	65,088,000
10/01/2024	17,000	0.10 ▲	0.59	16,900	17,000	16,900	3,540	60,180,000
09/01/2024	16,900	0.00 ■■	0.00	16,900	17,200	16,800	1,220	20,618,000
08/01/2024	16,900	0.10 ▲	0.59	16,800	17,000	16,800	1,120	18,928,000
05/01/2024	16,800	-0.20 ▼	-1.19	17,000	17,000	16,500	6,540	109,872,000
04/01/2024	17,000	-0.20 ▼	-1.18	17,200	17,400	17,000	1,930	32,810,000
03/01/2024	17,200	0.20 ▲	1.16	17,000	17,400	16,900	1,260	21,672,000
02/01/2024	17,000	0.00 ■■	0.00	17,000	17,200	16,600	1,620	27,540,000
29/12/2023	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	600	10,200,000
28/12/2023	17,100	0.05 ▲	0.29	17,050	17,150	16,950	790	13,509,000
27/12/2023	17,050	0.00 ■■	0.00	17,050	17,200	16,900	890	15,174,500
26/12/2023	17,050	0.25 ▲	1.47	16,800	17,750	16,700	3,320	56,606,000
25/12/2023	16,800	0.60 ▲	3.57	16,200	16,900	16,150	2,230	37,464,000
22/12/2023	16,200	-0.55 ▼	-3.40	16,750	16,750	16,150	3,110	50,382,000
21/12/2023	16,750	-0.45 ▼	-2.69	17,200	17,000	16,500	2,200	36,850,000
20/12/2023	17,200	-0.10 ▼	-0.58	17,300	17,500	17,000	1,320	22,704,000
19/12/2023	17,300	-0.30 ▼	-1.73	17,600	17,900	17,300	500	8,650,000
18/12/2023	17,600	0.10 ▲	0.57	17,500	17,900	17,350	2,070	36,432,000
15/12/2023	17,500	-1.20 ▼	-6.86	18,700	18,700	17,400	9,030	158,025,000
14/12/2023	18,700	-3.60 ▼	-19.25	22,300	19,700	18,650	7,040	131,648,000
13/12/2023	21,800	-0.50 ▼	-2.29	22,300	0	0	6,290	137,122,000
12/12/2023	22,300	1.30 ▲	5.83	21,000	22,350	21,300	11,460	255,558,000
11/12/2023	21,000	0.95 ▲	4.52	20,050	21,000	20,100	10,110	212,310,000
08/12/2023	20,050	-0.10 ▼	-0.50	20,150	20,400	20,000	6,230	124,911,500
07/12/2023	20,150	0.00 ■■	0.00	20,150	20,300	20,000	4,110	82,816,500
06/12/2023	20,150	0.25 ▲	1.24	19,900	20,600	20,100	5,150	103,772,500
05/12/2023	19,900	-0.40 ▼	-2.01	20,300	20,900	19,750	6,270	124,773,000
04/12/2023	20,300	1.30 ▲	6.40	19,000	20,300	19,700	23,830	483,749,000
01/12/2023	19,000	2.35 ▲	12.37	16,650	17,800	17,050	2,890	54,910,000
30/11/2023	17,800	1.15 ▲	6.46	16,650	17,800	17,050	6,190	110,182,000
29/11/2023	16,650	0.25 ▲	1.50	16,400	16,700	16,300	1,970	32,800,500
28/11/2023	16,400	-0.10 ▼	-0.61	16,500	16,400	16,150	500	8,200,000
27/11/2023	16,500	-0.20 ▼	-1.21	16,700	16,850	16,200	1,330	21,945,000
24/11/2023	16,700	0.10 ▲	0.60	16,600	17,300	16,300	4,620	77,154,000
23/11/2023	16,600	-0.20 ▼	-1.20	16,800	17,000	16,600	4,320	71,712,000
22/11/2023	16,800	0.05 ▲	0.30	16,750	16,800	16,500	3,090	51,912,000
21/11/2023	16,750	0.15 ▲	0.90	16,600	16,900	16,750	1,300	21,775,000
20/11/2023	16,600	0.20 ▲	1.20	16,400	16,700	16,200	4,240	70,384,000
17/11/2023	16,400	-0.15 ▼	-0.91	16,550	16,550	16,200	6,660	109,224,000
16/11/2023	16,550	0.00 ■■	0.00	16,550	16,650	16,450	1,450	23,997,500
15/11/2023	16,550	-0.35 ▼	-2.11	16,900	16,950	16,400	13,330	220,611,500
14/11/2023	16,900	0.30 ▲	1.78	16,600	17,200	16,200	5,910	99,879,000
13/11/2023	16,600	-0.45 ▼	-2.71	17,050	17,800	16,400	8,810	146,246,000
10/11/2023	17,050	1.10 ▲	6.45	15,950	17,050	15,900	11,490	195,904,500
09/11/2023	15,950	0.30 ▲	1.88	15,650	15,950	15,550	19,450	310,227,500
08/11/2023	15,650	-0.10 ▼	-0.64	15,750	15,750	15,250	5,210	81,536,500
07/11/2023	15,750	-0.20 ▼	-1.27	15,950	15,950	15,450	4,160	65,520,000
06/11/2023	15,950	-0.35 ▼	-2.19	16,300	16,250	15,450	4,220	67,309,000
03/11/2023	16,300	-0.55 ▼	-3.37	16,850	16,500	15,700	10,810	176,203,000
02/11/2023	16,850	0.80 ▲	4.75	16,050	17,000	15,500	3,700	62,345,000
01/11/2023	16,050	-1.20 ▼	-7.48	17,250	16,900	16,050	8,550	137,227,500
31/10/2023	17,250	-0.60 ▼	-3.48	17,850	17,300	17,000	1,190	20,527,500
30/10/2023	17,850	-0.30 ▼	-1.68	18,150	18,100	17,850	260	4,641,000
27/10/2023	18,150	-1.35 ▼	-7.44	19,500	19,400	18,150	2,800	50,820,000
26/10/2023	19,500	-0.20 ▼	-1.03	19,700	19,500	18,350	3,360	65,520,000
25/10/2023	19,700	0.00 ■■	0.00	19,700	19,700	19,700	70	1,379,000
24/10/2023	19,700	-0.30 ▼	-1.52	20,000	20,700	19,300	3,100	61,070,000
23/10/2023	20,000	-1.50 ▼	-7.50	21,500	20,900	20,000	5,260	105,200,000
20/10/2023	21,500	1.10 ▲	5.12	20,400	21,550	20,350	2,220	47,730,000
19/10/2023	20,400	-1.50 ▼	-7.35	21,900	21,850	20,400	8,000	163,200,000
18/10/2023	21,900	-0.05 ▼	-0.23	21,950	21,900	21,000	4,940	108,186,000
17/10/2023	21,950	-0.05 ▼	-0.23	22,000	22,000	21,700	1,140	25,023,000
16/10/2023	22,000	0.05 ▲	0.23	21,950	22,000	21,700	250	5,500,000
13/10/2023	21,950	-0.05 ▼	-0.23	22,000	21,950	21,500	2,510	55,094,500
12/10/2023	22,000	0.00 ■■	0.00	22,000	22,200	21,900	880	19,360,000
11/10/2023	22,000	-0.80 ▼	-3.64	22,800	22,050	21,500	2,540	55,880,000
10/10/2023	22,800	-0.60 ▼	-2.63	23,400	23,200	21,800	14,580	332,424,000
09/10/2023	23,400	0.20 ▲	0.85	23,200	24,100	22,900	4,420	103,428,000
06/10/2023	23,200	1.25 ▲	5.39	21,950	23,200	21,400	11,390	264,248,000
05/10/2023	21,950	0.25 ▲	1.14	21,700	21,950	21,400	2,530	55,533,500
04/10/2023	21,700	0.05 ▲	0.23	21,650	21,800	20,900	6,600	143,220,000
03/10/2023	21,650	1.15 ▲	5.31	20,500	21,800	20,400	3,300	71,445,000
02/10/2023	20,500	0.00 ■■	0.00	20,500	20,500	20,350	2,580	52,890,000
29/09/2023	20,500	0.00 ■■	0.00	20,500	20,500	20,250	1,160	23,780,000
28/09/2023	20,500	0.05 ▲	0.24	20,450	20,700	20,500	290	5,945,000
27/09/2023	20,450	-0.25 ▼	-1.22	20,700	20,600	20,400	950	19,427,500
26/09/2023	20,700	-0.15 ▼	-0.72	20,850	20,750	20,600	860	17,802,000
22/09/2023	20,850	-0.10 ▼	-0.48	20,950	20,850	20,700	2,540	52,959,000
21/09/2023	20,950	-0.20 ▼	-0.95	21,150	21,000	20,950	260	5,447,000
20/09/2023	21,150	-0.05 ▼	-0.24	21,200	21,200	21,000	530	11,209,500
19/09/2023	21,200	-0.15 ▼	-0.71	21,350	21,300	20,700	1,810	38,372,000
18/09/2023	21,350	0.40 ▲	1.87	20,950	22,000	20,900	2,380	50,813,000
15/09/2023	20,950	0.05 ▲	0.24	20,900	20,950	20,650	1,220	25,559,000
14/09/2023	20,900	-0.05 ▼	-0.24	20,950	20,900	20,650	810	16,929,000
13/09/2023	20,950	0.00 ■■	0.00	20,950	21,200	20,750	1,850	38,757,500
12/09/2023	20,950	0.00 ■■	0.00	20,950	20,950	20,800	230	4,818,500
11/09/2023	20,950	-0.10 ▼	-0.48	21,050	21,200	20,750	1,040	21,788,000
08/09/2023	21,050	-0.05 ▼	-0.24	21,100	21,100	20,750	3,510	73,885,500
07/09/2023	21,100	0.05 ▲	0.24	21,050	21,100	20,900	970	20,467,000
06/09/2023	21,050	-0.10 ▼	-0.48	21,150	21,200	21,000	1,100	23,155,000
05/09/2023	21,150	0.05 ▲	0.24	21,100	21,200	20,900	1,480	31,302,000
31/08/2023	21,100	0.00 ■■	0.00	21,100	21,100	20,950	390	8,229,000
30/08/2023	21,100	-0.15 ▼	-0.71	21,250	21,200	21,000	690	14,559,000
29/08/2023	21,250	0.05 ▲	0.24	21,200	21,250	20,800	1,240	26,350,000
28/08/2023	21,200	0.20 ▲	0.94	21,000	21,200	21,050	880	18,656,000
25/08/2023	21,000	0.00 ■■	0.00	21,000	21,450	20,800	2,810	59,010,000
24/08/2023	21,000	0.05 ▲	0.24	20,950	21,000	20,950	120	2,520,000
23/08/2023	20,950	-0.15 ▼	-0.72	21,100	21,000	20,500	2,100	43,995,000
22/08/2023	21,100	-0.10 ▼	-0.47	21,200	21,100	20,500	440	9,284,000
21/08/2023	21,200	-0.35 ▼	-1.65	21,550	21,300	20,600	3,050	64,660,000
18/08/2023	21,550	0.00 ■■	0.00	21,550	21,550	20,600	5,880	126,714,000
17/08/2023	21,550	-0.30 ▼	-1.39	21,850	21,800	21,550	2,960	63,788,000
16/08/2023	21,850	-0.10 ▼	-0.46	21,950	21,850	21,550	3,130	68,390,500
15/08/2023	21,950	-0.05 ▼	-0.23	22,000	21,950	21,700	830	18,218,500
14/08/2023	22,000	0.35 ▲	1.59	21,650	22,200	21,700	2,040	44,880,000
11/08/2023	21,650	-0.15 ▼	-0.69	21,800	21,800	21,600	330	7,144,500
10/08/2023	21,800	-0.05 ▼	-0.23	21,850	21,850	21,550	1,430	31,174,000
09/08/2023	21,850	0.00 ■■	0.00	21,850	21,900	21,700	260	5,681,000
08/08/2023	21,850	0.20 ▲	0.92	21,650	22,000	21,650	1,910	41,733,500
07/08/2023	21,650	-0.55 ▼	-2.54	22,200	22,150	21,550	2,350	50,877,500
04/08/2023	22,200	0.05 ▲	0.23	22,150	22,200	21,900	1,880	41,736,000
03/08/2023	22,150	-0.25 ▼	-1.13	22,400	22,350	22,000	2,060	45,629,000
02/08/2023	22,400	0.10 ▲	0.45	22,300	22,450	22,000	440	9,856,000
01/08/2023	22,300	-0.05 ▼	-0.22	22,350	22,350	21,600	4,260	94,998,000
31/07/2023	22,350	-0.15 ▼	-0.67	22,500	22,450	21,600	3,570	79,789,500
28/07/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,000	2,410	54,225,000
27/07/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,200	1,350	30,375,000
26/07/2023	22,500	0.00 ■■	0.00	22,500	22,700	22,350	80	1,800,000
25/07/2023	22,500	0.00 ■■	0.00	22,500	22,800	22,200	2,960	66,600,000
24/07/2023	22,500	-0.20 ▼	-0.89	22,700	22,700	22,200	2,290	51,525,000
21/07/2023	22,700	0.00 ■■	0.00	22,700	22,700	22,500	2,860	64,922,000
20/07/2023	22,700	0.05 ▲	0.22	22,650	22,700	22,100	1,920	43,584,000
19/07/2023	22,650	0.15 ▲	0.66	22,500	22,700	22,350	1,790	40,543,500
18/07/2023	22,500	0.00 ■■	0.00	22,500	22,700	22,100	2,470	55,575,000
17/07/2023	22,500	0.00 ■■	0.00	22,500	22,500	22,200	2,910	65,475,000
14/07/2023	22,500	-0.25 ▼	-1.11	22,750	22,700	22,000	1,600	36,000,000
13/07/2023	22,750	-0.25 ▼	-1.10	23,000	23,200	22,100	1,280	29,120,000
12/07/2023	23,000	0.10 ▲	0.43	22,900	23,000	22,200	1,040	23,920,000
11/07/2023	22,900	0.00 ■■	0.00	22,900	23,400	22,200	2,280	52,212,000
10/07/2023	22,900	-0.35 ▼	-1.53	23,250	23,400	22,500	1,560	35,724,000
07/07/2023	23,250	-0.15 ▼	-0.65	23,400	23,500	21,800	3,260	75,795,000
06/07/2023	23,400	0.35 ▲	1.50	23,050	23,400	22,950	660	15,444,000
05/07/2023	23,050	-0.85 ▼	-3.69	23,900	23,800	22,600	800	18,440,000
04/07/2023	23,900	-0.10 ▼	-0.42	24,000	23,900	23,500	530	12,667,000
03/07/2023	24,000	0.05 ▲	0.21	23,950	24,000	23,500	240	5,760,000
30/06/2023	23,950	-0.15 ▼	-0.63	24,100	23,950	23,400	1,180	28,261,000
29/06/2023	24,100	0.10 ▲	0.41	24,000	24,400	23,600	1,610	38,801,000
28/06/2023	24,000	-0.40 ▼	-1.67	24,400	24,400	24,000	200	4,800,000
27/06/2023	24,400	0.40 ▲	1.64	24,000	24,400	24,000	530	12,932,000
26/06/2023	24,000	-0.30 ▼	-1.25	24,300	24,300	24,000	60	1,440,000
23/06/2023	24,300	-0.20 ▼	-0.82	24,500	24,400	23,700	1,690	41,067,000
22/06/2023	24,500	0.35 ▲	1.43	24,150	24,500	24,100	2,110	51,695,000
21/06/2023	24,150	-0.55 ▼	-2.28	24,700	24,400	23,200	1,040	25,116,000
20/06/2023	24,700	0.00 ■■	0.00	24,700	25,600	24,000	1,670	41,249,000
19/06/2023	24,700	-0.40 ▼	-1.62	25,100	24,750	23,900	1,640	40,508,000
16/06/2023	25,100	0.00 ■■	0.00	25,100	25,300	24,500	1,720	43,172,000
15/06/2023	25,100	-0.30 ▼	-1.20	25,400	25,500	24,400	2,790	70,029,000
14/06/2023	25,100	-0.30 ▼	-1.20	25,400	25,500	24,400	2,790	70,029,000
13/06/2023	25,400	0.45 ▲	1.77	24,950	25,500	24,500	2,170	55,118,000
12/06/2023	24,950	-0.25 ▼	-1.00	25,200	25,300	24,500	2,310	57,634,500
09/06/2023	25,200	1.20 ▲	4.76	24,000	25,200	24,200	1,590	40,068,000
08/06/2023	24,000	-0.50 ▼	-2.08	24,500	24,800	24,000	1,030	24,720,000
07/06/2023	24,500	-0.50 ▼	-2.04	25,000	24,800	23,800	3,720	91,140,000
06/06/2023	25,000	0.30 ▲	1.20	24,700	25,000	24,650	110	2,750,000
05/06/2023	24,700	0.20 ▲	0.81	24,500	24,900	23,800	440	10,868,000
02/06/2023	24,500	-0.45 ▼	-1.84	24,950	24,500	23,800	1,250	30,625,000
01/06/2023	24,950	0.00 ■■	0.00	24,950	24,950	24,300	1,840	45,908,000
31/05/2023	24,950	0.00 ■■	0.00	24,950	24,950	24,000	730	18,213,500
30/05/2023	24,950	-0.25 ▼	-1.00	25,200	24,950	24,000	1,050	26,197,500
29/05/2023	25,200	0.10 ▲	0.40	25,100	25,200	24,300	2,510	63,252,000
26/05/2023	25,100	0.00 ■■	0.00	25,100	25,100	24,500	330	8,283,000
25/05/2023	25,100	0.20 ▲	0.80	24,900	25,300	24,500	320	8,032,000
24/05/2023	24,900	-0.20 ▼	-0.80	25,100	25,200	24,500	660	16,434,000
23/05/2023	25,100	-0.05 ▼	-0.20	25,150	25,300	24,200	2,100	52,710,000
22/05/2023	25,150	-0.15 ▼	-0.60	25,300	25,150	24,600	320	8,048,000
19/05/2023	25,300	0.10 ▲	0.40	25,200	25,500	23,450	1,760	44,528,000
18/05/2023	25,200	-0.40 ▼	-1.59	25,600	25,400	24,600	1,510	38,052,000
17/05/2023	25,600	0.30 ▲	1.17	25,300	25,600	25,100	1,620	41,472,000
16/05/2023	25,300	-0.10 ▼	-0.40	25,400	25,300	24,500	1,180	29,854,000
15/05/2023	25,400	0.30 ▲	1.18	25,100	25,500	24,500	1,720	43,688,000
12/05/2023	25,100	0.05 ▲	0.20	25,050	25,100	24,850	120	3,012,000
11/05/2023	25,050	-0.10 ▼	-0.40	25,150	25,100	24,900	260	6,513,000
10/05/2023	25,150	0.00 ■■	0.00	25,150	25,250	24,700	1,420	35,713,000
09/05/2023	25,150	-0.05 ▼	-0.20	25,200	25,150	24,900	580	14,587,000
08/05/2023	25,200	0.00 ■■	0.00	25,200	25,500	24,900	2,060	51,912,000
05/05/2023	25,200	0.00 ■■	0.00	25,200	25,200	24,800	790	19,908,000
04/05/2023	25,200	0.10 ▲	0.40	25,100	25,500	24,500	1,380	34,776,000
28/04/2023	25,100	0.00 ■■	0.00	25,100	25,300	25,100	220	5,522,000
27/04/2023	25,100	0.15 ▲	0.60	24,950	25,700	24,400	2,880	72,288,000
26/04/2023	24,950	-0.15 ▼	-0.60	25,100	25,000	24,950	180	4,491,000
25/04/2023	25,100	-0.10 ▼	-0.40	25,200	25,300	24,700	930	23,343,000
24/04/2023	25,200	0.10 ▲	0.40	25,100	25,200	24,900	410	10,332,000
21/04/2023	25,100	0.10 ▲	0.40	25,000	25,300	24,950	1,450	36,395,000
20/04/2023	25,000	0.00 ■■	0.00	25,000	25,200	24,700	1,940	48,500,000
19/04/2023	25,000	-0.50 ▼	-2.00	25,500	25,400	24,800	1,530	38,250,000
18/04/2023	25,500	0.20 ▲	0.78	25,300	25,500	24,700	1,260	32,130,000
17/04/2023	25,300	0.30 ▲	1.19	25,000	25,300	24,500	2,250	56,925,000
14/04/2023	25,000	0.00 ■■	0.00	25,000	25,200	24,500	2,170	54,250,000
13/04/2023	25,000	0.75 ▲	3.00	24,250	25,100	24,500	2,370	59,250,000
12/04/2023	24,250	-0.45 ▼	-1.86	24,700	24,700	23,900	970	23,522,500
11/04/2023	24,700	-0.45 ▼	-1.82	25,150	25,000	24,000	2,000	49,400,000
10/04/2023	25,150	-1.15 ▼	-4.57	26,300	26,000	25,000	3,250	81,737,500
07/04/2023	26,300	0.30 ▲	1.14	26,000	26,300	24,700	1,350	35,505,000
06/04/2023	26,000	0.85 ▲	3.27	25,150	26,000	24,500	3,420	88,920,000
05/04/2023	25,150	-0.35 ▼	-1.39	25,500	27,250	25,000	12,090	304,063,500
04/04/2023	25,500	0.40 ▲	1.57	25,100	25,600	24,500	2,280	58,140,000
03/04/2023	25,100	0.10 ▲	0.40	25,000	25,300	24,500	2,680	67,268,000
31/03/2023	25,000	-0.05 ▼	-0.20	25,050	25,000	24,200	1,880	47,000,000
30/03/2023	25,050	0.00 ■■	0.00	25,050	25,100	24,000	4,840	121,242,000
29/03/2023	25,050	-0.05 ▼	-0.20	25,100	25,050	23,900	4,800	120,240,000
28/03/2023	25,100	-0.20 ▼	-0.80	25,300	25,450	24,700	890	22,339,000
24/03/2023	25,900	7.10 ▲	27.41	18,800	26,000	23,700	2,810	72,779,000
22/03/2023	26,950	0.50 ▲	1.86	26,450	27,200	24,600	5,050	136,097,500
21/03/2023	26,450	1.20 ▲	4.54	25,250	27,000	25,200	11,810	312,374,500
20/03/2023	25,250	1.65 ▲	6.53	23,600	25,250	25,250	3,240	81,810,000
17/03/2023	23,600	1.50 ▲	6.36	22,100	23,600	23,600	5,280	124,608,000
16/03/2023	22,100	1.40 ▲	6.33	20,700	22,100	20,500	5,590	123,539,000
15/03/2023	20,700	1.20 ▲	5.80	19,500	20,700	19,500	2,580	53,406,000
14/03/2023	19,500	0.50 ▲	2.56	19,000	19,500	19,000	590	11,505,000
13/03/2023	19,000	0.45 ▲	2.37	18,550	19,100	18,550	1,940	36,860,000
10/03/2023	18,550	-0.05 ▼	-0.27	18,600	18,600	18,550	410	7,605,500
09/03/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,450	760	14,136,000
08/03/2023	18,600	0.00 ■■	0.00	18,600	18,800	18,300	560	10,416,000
07/03/2023	18,600	0.20 ▲	1.08	18,400	18,700	18,000	680	12,648,000
06/03/2023	18,400	0.10 ▲	0.54	18,300	18,400	18,200	1,240	22,816,000
03/03/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	610	11,163,000
02/03/2023	18,300	-0.20 ▼	-1.09	18,500	18,500	17,900	440	8,052,000
01/03/2023	18,500	0.00 ■■	0.00	18,500	18,500	17,800	390	7,215,000
28/02/2023	18,500	0.00 ■■	0.00	18,500	18,500	17,950	210	3,885,000
27/02/2023	18,500	0.20 ▲	1.08	18,300	18,500	18,100	460	8,510,000
24/02/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	190	3,477,000
23/02/2023	18,300	-0.65 ▼	-3.55	18,950	18,500	18,000	640	11,712,000
22/02/2023	18,950	0.15 ▲	0.79	18,800	19,700	18,500	390	7,390,500
21/02/2023	18,800	-0.05 ▼	-0.27	18,850	18,900	18,600	830	15,604,000
20/02/2023	18,850	0.35 ▲	1.86	18,500	19,200	18,850	120	2,262,000
17/02/2023	18,500	-0.50 ▼	-2.70	19,000	19,000	18,500	230	4,255,000
16/02/2023	19,000	-0.10 ▼	-0.53	19,100	19,200	18,700	360	6,840,000
15/02/2023	19,100	-0.35 ▼	-1.83	19,450	19,900	18,550	1,450	27,695,000
14/02/2023	19,450	0.30 ▲	1.54	19,150	20,000	18,250	490	9,530,500
13/02/2023	19,150	-0.35 ▼	-1.83	19,500	19,300	18,900	530	10,149,500
09/02/2023	19,500	0.40 ▲	2.05	19,100	19,800	18,250	170	3,315,000
08/02/2023	19,100	-0.20 ▼	-1.05	19,300	19,100	18,500	3,120	59,592,000
07/02/2023	19,300	-0.15 ▼	-0.78	19,450	19,300	19,000	30	579,000
06/02/2023	19,450	-0.30 ▼	-1.54	19,750	19,500	18,800	410	7,974,500
03/02/2023	19,750	-0.10 ▼	-0.51	19,850	19,750	18,600	1,260	24,885,000
02/02/2023	19,850	-0.15 ▼	-0.76	20,000	19,900	18,750	480	9,528,000
01/02/2023	20,000	-0.90 ▼	-4.50	20,900	20,050	19,600	780	15,600,000
31/01/2023	20,900	0.60 ▲	2.87	20,300	20,900	19,300	970	20,273,000
30/01/2023	20,300	0.00 ■■	0.00	20,300	20,300	19,700	1,040	21,112,000
27/01/2023	20,300	0.50 ▲	2.46	19,800	20,300	19,550	260	5,278,000
19/01/2023	19,800	0.45 ▲	2.27	19,350	20,350	19,800	100	1,980,000
18/01/2023	19,350	0.35 ▲	1.81	19,000	19,350	18,850	120	2,322,000
17/01/2023	19,000	0.60 ▲	3.16	18,400	19,000	18,400	30	570,000
16/01/2023	18,400	0.00 ■■	0.00	18,400	0	0	0	0
13/01/2023	18,400	-0.70 ▼	-3.80	19,100	18,750	18,050	260	4,784,000
12/01/2023	19,100	-0.85 ▼	-4.45	19,950	19,250	18,650	230	4,393,000
11/01/2023	19,950	-0.05 ▼	-0.25	20,000	19,950	19,200	490	9,775,500
10/01/2023	20,000	0.30 ▲	1.50	19,700	20,400	19,100	170	3,400,000
09/01/2023	19,700	-0.25 ▼	-1.27	19,950	19,950	19,000	100	1,970,000
06/01/2023	19,950	-0.40 ▼	-2.01	20,350	19,950	18,950	880	17,556,000
05/01/2023	20,350	-0.15 ▼	-0.74	20,500	20,900	20,350	170	3,459,500
04/01/2023	20,500	-0.50 ▼	-2.44	21,000	20,950	19,550	1,330	27,265,000
03/01/2023	21,000	0.10 ▲	0.48	20,900	21,150	19,700	480	10,080,000
30/12/2022	20,900	-0.30 ▼	-1.44	21,200	20,900	19,750	460	9,614,000
29/12/2022	21,200	0.20 ▲	0.94	21,000	21,450	20,850	580	12,296,000
28/12/2022	21,000	0.05 ▲	0.24	20,950	21,000	19,550	310	6,510,000
27/12/2022	20,950	0.00 ■■	0.00	20,950	20,950	20,800	50	1,047,500
26/12/2022	20,950	0.25 ▲	1.19	20,700	21,000	19,350	210	4,399,500
23/12/2022	20,700	0.50 ▲	2.42	20,200	21,000	20,000	90	1,863,000
21/12/2022	20,200	0.10 ▲	0.50	20,100	20,200	19,950	310	6,262,000
20/12/2022	20,100	-0.20 ▼	-1.00	20,300	20,100	19,000	40	804,000
19/12/2022	20,300	-0.10 ▼	-0.49	20,400	20,300	19,900	190	3,857,000
15/12/2022	19,900	0.00 ■■	0.00	19,900	20,100	19,900	40	796,000
14/12/2022	19,900	-0.35 ▼	-1.76	20,250	21,000	18,850	1,310	26,069,000
13/12/2022	20,250	0.35 ▲	1.73	19,900	20,900	19,000	120	2,430,000
12/12/2022	19,900	0.60 ▲	3.02	19,300	20,650	19,600	1,330	26,467,000
09/12/2022	19,300	0.25 ▲	1.30	19,050	19,800	19,050	580	11,194,000
08/12/2022	19,050	0.15 ▲	0.79	18,900	19,350	18,900	280	5,334,000
07/12/2022	18,900	0.40 ▲	2.12	18,500	19,700	17,650	830	15,687,000
06/12/2022	18,500	0.65 ▲	3.51	17,850	18,500	17,050	770	14,245,000
05/12/2022	17,850	0.35 ▲	1.96	17,500	17,900	17,450	1,120	19,992,000
04/12/2022	17,500	-0.40 ▼	-2.29	17,900	17,850	16,650	1,100	19,250,000
02/12/2022	17,500	-0.40 ▼	-2.29	17,900	17,850	16,650	1,100	19,250,000
01/12/2022	17,900	0.80 ▲	4.47	17,100	18,250	16,250	1,800	32,220,000
30/11/2022	17,100	0.10 ▲	0.58	17,000	17,200	16,300	830	14,193,000
29/11/2022	17,000	-0.75 ▼	-4.41	17,750	17,100	16,750	540	9,180,000
28/11/2022	17,750	-0.15 ▼	-0.85	17,900	17,750	16,650	1,170	20,767,500
25/11/2022	17,900	-0.10 ▼	-0.56	18,000	17,950	16,750	850	15,215,000
24/11/2022	18,000	0.25 ▲	1.39	17,750	18,000	17,150	100	1,800,000
23/11/2022	17,750	-0.25 ▼	-1.41	18,000	18,200	16,950	180	3,195,000
22/11/2022	18,000	-0.30 ▼	-1.67	18,300	18,300	17,150	280	5,040,000
21/11/2022	18,300	0.20 ▲	1.09	18,100	18,450	18,300	30	549,000
18/11/2022	18,100	0.30 ▲	1.66	17,800	18,100	17,250	150	2,715,000
17/11/2022	17,800	0.80 ▲	4.49	17,000	18,000	17,300	80	1,424,000
16/11/2022	17,950	0.65 ▲	3.62	17,300	17,950	16,100	380	6,821,000
15/11/2022	17,300	0.00 ■■	0.00	17,300	18,000	16,100	690	11,937,000
14/11/2022	17,300	-1.30 ▼	-7.51	18,600	19,150	17,300	1,450	25,085,000
12/11/2022	18,600	-1.40 ▼	-7.53	20,000	18,850	18,600	660	12,276,000
11/11/2022	18,600	-1.40 ▼	-7.53	20,000	18,850	18,600	660	12,276,000
10/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	18,600	1,110	22,200,000
09/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,000	1,010	20,200,000
08/11/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,500	150	3,000,000
07/11/2022	20,000	0.20 ▲	1.00	19,800	20,000	18,450	2,090	41,800,000
06/11/2022	19,800	0.15 ▲	0.76	19,650	19,800	18,300	1,150	22,770,000
04/11/2022	19,800	0.15 ▲	0.76	19,650	19,800	18,300	1,150	22,770,000
03/11/2022	19,650	0.30 ▲	1.53	19,350	19,650	18,400	1,040	20,436,000
02/11/2022	19,350	0.00 ■■	0.00	19,350	20,250	18,350	590	11,416,500
01/11/2022	19,350	-0.20 ▼	-1.03	19,550	20,300	19,150	280	5,418,000
31/10/2022	19,550	-0.20 ▼	-1.02	19,750	19,700	19,050	230	4,496,500
28/10/2022	19,750	0.35 ▲	1.77	19,400	19,900	18,600	220	4,345,000
27/10/2022	19,400	0.05 ▲	0.26	19,350	19,400	19,350	630	12,222,000
26/10/2022	19,350	0.55 ▲	2.84	18,800	19,700	18,000	210	4,063,500
25/10/2022	18,700	-0.10 ▼	-0.53	18,800	19,450	18,700	360	6,732,000
24/10/2022	18,800	-1.40 ▼	-7.45	20,200	21,450	18,800	1,000	18,800,000
21/10/2022	20,200	-1.35 ▼	-6.68	21,550	20,650	20,050	1,880	37,976,000
20/10/2022	21,550	0.55 ▲	2.55	21,000	21,900	20,600	50	1,077,500
19/10/2022	21,000	0.10 ▲	0.48	20,900	0	0	60	1,260,000
18/10/2022	20,900	-0.10 ▼	-0.48	21,000	22,100	20,500	1,860	38,874,000
17/10/2022	21,000	-0.65 ▼	-3.10	21,650	21,200	20,550	750	15,750,000
16/10/2022	21,650	-1.30 ▼	-6.00	22,950	22,500	21,650	410	8,876,500
14/10/2022	21,650	-1.30 ▼	-6.00	22,950	22,500	21,650	410	8,876,500
13/10/2022	22,950	0.00 ■■	0.00	22,950	22,950	22,950	10	229,500
12/10/2022	22,950	-0.70 ▼	-3.05	23,650	23,900	22,050	160	3,672,000
11/10/2022	23,650	0.30 ▲	1.27	23,350	23,650	23,650	10	236,500
07/10/2022	23,500	-0.80 ▼	-3.40	24,300	24,800	22,600	450	10,575,000
06/10/2022	24,300	0.95 ▲	3.91	23,350	24,950	22,050	790	19,197,000
05/10/2022	23,350	1.50 ▲	6.42	21,850	23,350	20,850	2,030	47,400,500
04/10/2022	21,850	-0.15 ▼	-0.69	22,000	22,000	20,900	310	6,773,500
03/10/2022	22,000	-0.15 ▼	-0.68	22,150	22,050	20,650	280	6,160,000
02/10/2022	22,150	-0.05 ▼	-0.23	22,200	22,200	20,700	930	20,599,500
30/09/2022	22,150	-0.05 ▼	-0.23	22,200	22,200	20,700	930	20,599,500
29/09/2022	22,200	-0.25 ▼	-1.13	22,450	22,400	22,150	280	6,216,000
28/09/2022	22,450	-0.15 ▼	-0.67	22,600	22,600	21,350	230	5,163,500
27/09/2022	22,600	0.00 ■■	0.00	22,600	22,600	21,600	1,290	29,154,000
26/09/2022	22,600	-0.05 ▼	-0.22	22,650	22,900	21,300	990	22,374,000
23/09/2022	22,650	0.20 ▲	0.88	22,450	22,750	22,000	140	3,171,000
22/09/2022	22,450	0.40 ▲	1.78	22,050	22,500	21,450	270	6,061,500
21/09/2022	22,050	-0.85 ▼	-3.85	22,900	22,050	22,050	10	220,500
20/09/2022	22,900	-0.05 ▼	-0.22	22,950	22,900	22,850	110	2,519,000
19/09/2022	22,950	-0.10 ▼	-0.44	23,050	23,000	21,850	490	11,245,500
16/09/2022	23,050	0.00 ■■	0.00	23,050	23,050	22,350	960	22,128,000
15/09/2022	23,050	0.05 ▲	0.22	23,000	23,050	22,450	300	6,915,000
14/09/2022	23,000	-0.55 ▼	-2.39	23,550	23,150	22,500	370	8,510,000
13/09/2022	23,550	-0.25 ▼	-1.06	23,800	23,550	22,700	180	4,239,000
12/09/2022	23,800	0.20 ▲	0.84	23,600	23,800	23,050	70	1,666,000
09/09/2022	23,850	0.25 ▲	1.05	23,600	24,200	22,700	380	9,063,000
08/09/2022	23,600	-0.50 ▼	-2.12	24,100	23,650	23,600	30	708,000
07/09/2022	24,100	-0.10 ▼	-0.41	24,200	24,100	24,100	10	241,000
06/09/2022	24,200	-0.10 ▼	-0.41	24,300	24,400	23,300	780	18,876,000
05/09/2022	24,300	0.00 ■■	0.00	24,300	24,300	23,250	280	6,804,000
03/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
02/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
01/09/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
31/08/2022	24,300	0.40 ▲	1.65	23,900	24,850	24,300	1,180	28,674,000
30/08/2022	23,900	0.00 ■■	0.00	23,900	25,000	23,900	270	6,453,000
29/08/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,200	750	17,925,000
28/08/2022	23,900	-0.90 ▼	-3.77	24,800	25,200	23,700	360	8,604,000
26/08/2022	23,900	-0.90 ▼	-3.77	24,800	25,200	23,700	360	8,604,000
25/08/2022	24,800	-0.15 ▼	-0.60	24,950	25,000	23,350	1,640	40,672,000
24/08/2022	24,950	0.00 ■■	0.00	24,950	25,650	23,500	460	11,477,000
23/08/2022	24,950	-0.05 ▼	-0.20	25,000	25,000	24,050	70	1,746,500
22/08/2022	25,000	0.20 ▲	0.80	24,800	25,000	23,500	480	12,000,000
21/08/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	540	13,392,000
19/08/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	540	13,392,000
18/08/2022	24,900	0.05 ▲	0.20	24,850	25,000	24,800	210	5,229,000
17/08/2022	24,850	-0.30 ▼	-1.21	25,150	25,000	23,850	3,020	75,047,000
16/08/2022	25,150	0.30 ▲	1.19	24,850	25,500	24,000	1,030	25,904,500
15/08/2022	24,850	-1.15 ▼	-4.63	26,000	25,500	24,600	740	18,389,000
12/08/2022	26,000	0.20 ▲	0.77	25,800	27,050	25,800	2,430	63,180,000
11/08/2022	25,800	1.65 ▲	6.40	24,150	25,800	25,000	5,830	150,414,000
10/08/2022	24,150	1.55 ▲	6.42	22,600	24,150	21,950	2,510	60,616,500
09/08/2022	22,600	0.15 ▲	0.66	22,450	22,600	22,300	2,680	60,568,000
08/08/2022	22,450	-0.05 ▼	-0.22	22,500	22,500	22,400	1,040	23,348,000
07/08/2022	22,500	0.10 ▲	0.44	22,400	22,500	22,000	750	16,875,000
05/08/2022	22,500	0.10 ▲	0.44	22,400	22,500	22,000	750	16,875,000
04/08/2022	22,400	-0.10 ▼	-0.45	22,500	22,750	21,800	450	10,080,000
03/08/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,100	1,130	25,425,000
02/08/2022	22,500	0.15 ▲	0.67	22,350	23,000	21,800	430	9,675,000
01/08/2022	22,350	0.10 ▲	0.45	22,250	22,500	22,000	660	14,751,000
31/07/2022	22,250	0.00 ■■	0.00	22,250	22,250	21,600	60	1,335,000
29/07/2022	22,250	0.00 ■■	0.00	22,250	22,250	21,600	60	1,335,000
28/07/2022	22,250	-0.15 ▼	-0.67	22,400	22,300	21,950	1,250	27,812,500
27/07/2022	22,400	0.75 ▲	3.35	21,650	22,400	20,900	940	21,056,000
26/07/2022	21,650	-1.05 ▼	-4.85	22,700	22,600	21,650	180	3,897,000
25/07/2022	22,700	-0.10 ▼	-0.44	22,800	22,700	21,600	400	9,080,000
22/07/2022	22,800	0.20 ▲	0.88	22,600	23,000	22,000	620	14,136,000
21/07/2022	22,600	0.50 ▲	2.21	22,100	22,600	22,000	580	13,108,000
20/07/2022	22,100	0.10 ▲	0.45	22,000	22,300	22,000	180	3,978,000
19/07/2022	22,000	0.05 ▲	0.23	21,950	22,000	21,900	530	11,660,000
18/07/2022	21,950	0.35 ▲	1.59	21,600	22,000	21,700	360	7,902,000
17/07/2022	21,900	0.30 ▲	1.37	21,600	21,900	21,400	1,520	33,288,000
15/07/2022	21,900	0.30 ▲	1.37	21,600	21,900	21,400	1,520	33,288,000
14/07/2022	21,600	-0.85 ▼	-3.94	22,450	22,400	21,600	240	5,184,000
13/07/2022	22,450	0.00 ■■	0.00	22,450	22,500	21,800	460	10,327,000
12/07/2022	22,450	0.00 ■■	0.00	22,450	22,450	21,000	430	9,653,500
11/07/2022	22,450	0.20 ▲	0.89	22,250	22,500	21,200	300	6,735,000
08/07/2022	22,250	0.25 ▲	1.12	22,000	22,300	22,100	300	6,675,000
07/07/2022	22,000	0.00 ■■	0.00	22,000	22,100	22,000	150	3,300,000
06/07/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
05/07/2022	22,000	-0.15 ▼	-0.68	22,150	22,100	21,700	1,370	30,140,000
04/07/2022	22,150	-0.15 ▼	-0.68	22,300	22,300	22,000	630	13,954,500
03/07/2022	22,300	-0.40 ▼	-1.79	22,700	22,700	21,500	140	3,122,000
01/07/2022	22,300	-0.40 ▼	-1.79	22,700	22,700	21,500	140	3,122,000
30/06/2022	22,700	0.25 ▲	1.10	22,450	23,150	21,900	440	9,988,000
29/06/2022	22,450	-0.05 ▼	-0.22	22,500	22,850	21,900	180	4,041,000
28/06/2022	22,500	-0.15 ▼	-0.67	22,650	22,500	21,800	1,130	25,425,000
27/06/2022	22,650	0.45 ▲	1.99	22,200	22,950	21,600	340	7,701,000
24/06/2022	22,200	-1.20 ▼	-5.41	23,400	23,400	22,200	1,290	28,638,000
23/06/2022	23,400	-0.90 ▼	-3.85	24,300	23,950	23,400	80	1,872,000
22/06/2022	24,300	1.00 ▲	4.12	23,300	24,500	24,300	130	3,159,000
21/06/2022	23,300	-0.20 ▼	-0.86	23,500	23,450	21,900	1,010	23,533,000
20/06/2022	23,500	-1.45 ▼	-6.17	24,950	24,950	23,250	590	13,865,000
17/06/2022	24,950	-0.85 ▼	-3.41	25,800	25,650	24,000	440	10,978,000
16/06/2022	25,800	0.85 ▲	3.29	24,950	26,400	23,400	610	15,738,000
15/06/2022	24,950	0.00 ■■	0.00	24,950	24,950	23,400	530	13,223,500
14/06/2022	24,950	-0.05 ▼	-0.20	25,000	25,400	23,800	780	19,461,000
13/06/2022	25,000	-0.50 ▼	-2.00	25,500	25,500	23,800	760	19,000,000
11/06/2022	25,500	-0.50 ▼	-1.96	26,000	26,000	25,000	330	8,415,000
10/06/2022	25,500	-0.50 ▼	-1.96	26,000	26,000	25,000	330	8,415,000
09/06/2022	26,000	0.40 ▲	1.54	25,600	26,000	25,000	230	5,980,000
08/06/2022	25,600	0.10 ▲	0.39	25,500	25,800	25,000	630	16,128,000
07/06/2022	25,500	-0.90 ▼	-3.53	26,400	25,500	24,600	800	20,400,000
06/06/2022	26,400	1.00 ▲	3.79	25,400	27,000	25,200	700	18,480,000
03/06/2022	25,400	-1.60 ▼	-6.30	27,000	27,000	25,150	1,570	39,878,000
02/06/2022	27,000	1.75 ▲	6.48	25,250	27,000	24,700	1,180	31,860,000
01/06/2022	25,250	-1.75 ▼	-6.93	27,000	26,550	25,250	1,650	41,662,500
31/05/2022	27,000	-2.00 ▼	-7.41	29,000	28,500	27,000	2,700	72,900,000
30/05/2022	29,000	0.00 ■■	0.00	29,000	29,200	28,000	910	26,390,000
29/05/2022	29,000	0.90 ▲	3.10	28,100	29,000	28,100	2,650	76,850,000
27/05/2022	29,000	0.90 ▲	3.10	28,100	29,000	28,100	2,650	76,850,000
26/05/2022	28,100	1.80 ▲	6.41	26,300	28,100	25,000	4,700	132,070,000
25/05/2022	26,300	1.70 ▲	6.46	24,600	26,300	25,800	2,000	52,600,000
24/05/2022	24,600	1.60 ▲	6.50	23,000	24,600	22,000	3,610	88,806,000
23/05/2022	23,000	-0.95 ▼	-4.13	23,950	24,900	23,000	1,310	30,130,000
22/05/2022	23,950	-0.45 ▼	-1.88	24,400	24,950	23,950	700	16,765,000
20/05/2022	23,950	-0.45 ▼	-1.88	24,400	24,950	23,950	700	16,765,000
19/05/2022	24,400	-0.10 ▼	-0.41	24,500	24,400	22,900	470	11,468,000
18/05/2022	24,500	0.50 ▲	2.04	24,000	25,400	23,500	690	16,905,000
17/05/2022	24,000	0.65 ▲	2.71	23,350	24,000	23,350	1,310	31,440,000
16/05/2022	23,350	1.50 ▲	6.42	21,850	23,350	21,850	1,490	34,791,500
13/05/2022	21,850	-1.60 ▼	-7.32	23,450	23,400	21,850	1,290	28,186,500
12/05/2022	23,450	1.45 ▲	6.18	22,000	23,500	23,450	2,290	53,700,500
11/05/2022	22,000	1.40 ▲	6.36	20,600	22,000	21,000	240	5,280,000
10/05/2022	20,600	-0.40 ▼	-1.94	21,000	21,000	19,800	410	8,446,000
09/05/2022	21,000	-1.50 ▼	-7.14	22,500	23,450	21,000	1,680	35,280,000
29/04/2022	24,050	0.95 ▲	3.95	23,100	24,050	23,100	1,790	43,049,500
28/04/2022	23,100	0.30 ▲	1.30	22,800	24,000	22,500	550	12,705,000
27/04/2022	22,800	0.30 ▲	1.32	22,500	23,700	21,300	840	19,152,000
26/04/2022	22,500	-0.30 ▼	-1.33	22,800	23,000	21,300	1,120	25,200,000
25/04/2022	22,800	-1.70 ▼	-7.46	24,500	25,450	22,800	1,030	23,484,000
23/04/2022	24,500	-0.50 ▼	-2.04	25,000	25,300	24,000	1,340	32,830,000
22/04/2022	24,500	-0.50 ▼	-2.04	25,000	25,300	24,000	1,340	32,830,000
21/04/2022	25,000	-0.50 ▼	-2.00	25,500	25,000	23,750	1,980	49,500,000
20/04/2022	25,500	0.00 ■■	0.00	25,500	25,500	24,050	1,710	43,605,000
19/04/2022	25,500	-1.45 ▼	-5.69	26,950	26,950	25,300	2,060	52,530,000
18/04/2022	26,950	-0.55 ▼	-2.04	27,500	27,500	26,000	1,640	44,198,000
16/04/2022	27,500	-1.00 ▼	-3.64	28,500	28,600	27,500	1,460	40,150,000
15/04/2022	27,500	-1.00 ▼	-3.64	28,500	28,600	27,500	1,460	40,150,000
14/04/2022	28,500	-0.50 ▼	-1.75	29,000	29,000	27,850	1,730	49,305,000
13/04/2022	29,000	0.10 ▲	0.34	28,900	29,700	29,000	920	26,680,000
12/04/2022	28,900	-0.60 ▼	-2.08	29,500	31,000	27,450	2,490	71,961,000
08/04/2022	29,500	-1.20 ▼	-4.07	30,700	31,900	29,500	2,220	65,490,000
07/04/2022	30,700	0.20 ▲	0.65	30,500	31,800	30,400	1,370	42,059,000
06/04/2022	30,500	-1.20 ▼	-3.93	31,700	32,000	29,550	1,530	46,665,000
05/04/2022	31,700	-0.30 ▼	-0.95	32,000	32,000	31,700	1,970	62,449,000
04/04/2022	32,000	0.25 ▲	0.78	31,750	32,200	31,750	2,210	70,720,000
01/04/2022	31,750	0.15 ▲	0.47	31,600	32,400	30,600	540	17,145,000
31/03/2022	31,600	-0.55 ▼	-1.74	32,150	32,500	31,550	1,520	48,032,000
30/03/2022	32,150	-0.50 ▼	-1.56	32,650	32,500	31,750	1,400	45,010,000
29/03/2022	32,650	1.00 ▲	3.06	31,650	32,650	31,650	2,550	83,257,500
28/03/2022	31,650	-1.00 ▼	-3.16	32,650	32,700	31,650	2,950	93,367,500
25/03/2022	32,650	-0.30 ▼	-0.92	32,950	33,400	32,650	2,150	70,197,500
24/03/2022	32,950	-0.10 ▼	-0.30	33,050	33,100	32,500	2,490	82,045,500
23/03/2022	33,050	0.05 ▲	0.15	33,000	34,000	33,000	2,540	83,947,000
22/03/2022	33,000	0.35 ▲	1.06	32,650	33,450	32,800	1,570	51,810,000
21/03/2022	32,650	-0.80 ▼	-2.45	33,450	33,900	32,600	5,410	176,636,500
18/03/2022	33,450	-0.05 ▼	-0.15	33,500	34,200	33,300	1,760	58,872,000
17/03/2022	33,500	-0.90 ▼	-2.69	34,400	34,400	33,500	3,830	128,305,000
16/03/2022	34,400	0.00 ■■	0.00	34,400	35,400	34,400	2,200	75,680,000
15/03/2022	34,400	0.30 ▲	0.87	34,100	35,600	33,800	1,500	51,600,000
14/03/2022	34,100	-2.00 ▼	-5.87	36,100	36,000	33,850	3,430	116,963,000
11/03/2022	36,100	0.60 ▲	1.66	35,500	37,000	35,500	3,870	139,707,000
10/03/2022	35,500	2.30 ▲	6.48	33,200	35,500	33,400	5,490	194,895,000
09/03/2022	33,200	-0.85 ▼	-2.56	34,050	34,700	32,150	5,860	194,552,000
08/03/2022	34,050	-1.45 ▼	-4.26	35,500	35,450	34,000	6,960	236,988,000
07/03/2022	35,500	-1.30 ▼	-3.66	36,800	36,700	35,050	5,700	202,350,000
04/03/2022	36,800	-0.10 ▼	-0.27	36,900	38,850	36,000	5,940	218,592,000
03/03/2022	36,900	0.75 ▲	2.03	36,150	38,600	34,200	9,360	345,384,000
02/03/2022	36,150	-2.70 ▼	-7.47	38,850	36,250	36,150	12,840	464,166,000
01/03/2022	38,850	-2.90 ▼	-7.46	41,750	44,650	38,850	29,770	1,156,564,500
28/02/2022	41,750	2.70 ▲	6.47	39,050	41,750	41,750	7,710	321,892,500
27/02/2022	39,050	2.55 ▲	6.53	36,500	39,050	39,050	7,620	297,561,000
25/02/2022	39,050	2.55 ▲	6.53	36,500	39,050	39,050	7,620	297,561,000
24/02/2022	36,500	2.35 ▲	6.44	34,150	36,500	36,500	6,490	236,885,000
23/02/2022	34,150	2.20 ▲	6.44	31,950	34,150	34,150	5,810	198,411,500
22/02/2022	31,950	2.05 ▲	6.42	29,900	31,950	31,800	7,080	226,206,000
21/02/2022	29,900	1.75 ▲	5.85	28,150	29,900	28,350	9,340	279,266,000
19/02/2022	28,150	0.45 ▲	1.60	27,700	28,300	27,500	2,350	66,152,500
18/02/2022	28,150	0.45 ▲	1.60	27,700	28,300	27,500	2,350	66,152,500
17/02/2022	27,700	0.20 ▲	0.72	27,500	28,000	27,550	800	22,160,000
16/02/2022	27,500	-0.65 ▼	-2.36	28,150	28,200	26,650	2,410	66,275,000
15/02/2022	28,150	-0.20 ▼	-0.71	28,350	28,900	28,000	1,290	36,313,500
14/02/2022	28,350	0.75 ▲	2.65	27,600	28,400	27,900	1,640	46,494,000
11/02/2022	27,600	0.60 ▲	2.17	27,000	28,200	26,800	3,420	94,392,000
10/02/2022	27,000	0.45 ▲	1.67	26,550	27,000	26,600	3,320	89,640,000
09/02/2022	26,550	0.10 ▲	0.38	26,450	26,800	26,300	2,020	53,631,000
08/02/2022	26,450	0.00 ■■	0.00	26,450	26,950	26,450	1,480	39,146,000
07/02/2022	26,450	0.50 ▲	1.89	25,950	26,500	26,000	1,290	34,120,500
01/02/2022	25,950	0.00 ■■	0.00	25,350	25,950	25,500	750	19,462,500
30/01/2022	25,950	0.60 ▲	2.31	25,350	25,950	25,500	750	19,462,500
28/01/2022	25,950	0.60 ▲	2.31	25,350	25,950	25,500	750	19,462,500
27/01/2022	25,350	-1.35 ▼	-5.33	26,700	26,700	25,000	3,390	85,936,500
26/01/2022	26,700	-0.60 ▼	-2.25	27,300	27,300	25,500	2,310	61,677,000
25/01/2022	27,300	-0.05 ▼	-0.18	27,350	27,350	25,600	570	15,561,000
24/01/2022	27,350	0.00 ■■	0.00	27,350	28,000	26,950	600	16,410,000
21/01/2022	27,350	-0.90 ▼	-3.29	28,250	28,300	26,850	1,890	51,691,500
20/01/2022	28,250	-0.05 ▼	-0.18	28,300	28,500	26,650	1,180	33,335,000
19/01/2022	27,900	0.40 ▲	1.43	27,500	28,900	27,500	840	23,436,000
18/01/2022	27,550	0.05 ▲	0.18	27,500	28,400	26,400	1,030	28,376,500
17/01/2022	26,800	-1.00 ▼	-3.73	27,800	29,000	26,800	1,200	32,160,000
16/01/2022	27,800	-0.95 ▼	-3.42	28,750	28,900	26,750	4,960	137,888,000
14/01/2022	27,800	-0.95 ▼	-3.42	28,750	28,900	26,750	4,960	137,888,000
13/01/2022	28,750	-2.15 ▼	-7.48	30,900	31,000	28,750	5,850	168,187,500
12/01/2022	30,900	-1.30 ▼	-4.21	32,200	32,200	30,300	3,420	105,678,000
11/01/2022	32,200	-1.30 ▼	-4.04	33,500	33,500	32,100	2,180	70,196,000
10/01/2022	33,500	-0.95 ▼	-2.84	34,450	34,000	33,500	2,980	99,830,000
09/01/2022	34,450	-0.15 ▼	-0.44	34,600	34,850	34,100	2,000	68,900,000
07/01/2022	34,450	-0.15 ▼	-0.44	34,600	34,850	34,100	2,000	68,900,000
06/01/2022	34,600	-0.55 ▼	-1.59	35,150	35,150	34,600	1,340	46,364,000
05/01/2022	35,150	-0.10 ▼	-0.28	35,250	35,250	34,500	2,240	78,736,000
04/01/2022	35,250	0.00 ■■	0.00	35,500	36,000	35,100	3,100	109,275,000
03/01/2022	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
31/12/2021	35,500	-0.50 ▼	-1.41	36,000	36,000	35,500	670	23,785,000
30/12/2021	36,000	-1.00 ▼	-2.78	36,000	36,000	34,500	2,900	104,400,000
29/12/2021	36,000	-0.05 ▼	-0.14	36,000	36,500	35,400	860	30,960,000
23/12/2021	36,000	-0.65 ▼	-1.81	36,650	36,700	36,000	4,870	175,320,000
22/12/2021	36,000	-0.65 ▼	-1.81	36,650	36,700	36,000	4,870	175,320,000
21/12/2021	36,650	-0.45 ▼	-1.23	37,100	37,000	35,050	1,710	62,671,500
20/12/2021	37,100	-0.30 ▼	-0.81	37,400	37,400	37,000	2,090	77,539,000
17/12/2021	37,400	0.30 ▲	0.80	37,100	37,900	37,000	2,020	75,548,000
16/12/2021	37,100	-0.10 ▼	-0.27	37,200	37,500	36,900	1,260	46,746,000
15/12/2021	37,200	-0.10 ▼	-0.27	37,300	37,300	36,700	4,740	176,328,000
14/12/2021	37,300	-0.80 ▼	-2.14	38,100	38,000	37,000	6,060	226,038,000
13/12/2021	38,100	-0.60 ▼	-1.57	38,700	38,700	38,100	3,500	133,350,000
12/12/2021	38,700	0.15 ▲	0.39	38,550	39,500	37,800	760	29,412,000
10/12/2021	38,700	0.15 ▲	0.39	38,550	39,500	37,800	760	29,412,000
09/12/2021	38,550	0.25 ▲	0.65	38,300	39,000	38,400	1,040	40,092,000
08/12/2021	38,300	-0.70 ▼	-1.83	39,000	39,000	38,000	2,990	114,517,000
07/12/2021	39,000	1.10 ▲	2.82	37,900	39,000	37,800	3,380	131,820,000
06/12/2021	37,900	-1.10 ▼	-2.90	39,000	38,900	37,900	4,350	164,865,000
04/12/2021	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
03/12/2021	39,000	-1.20 ▼	-3.08	40,200	39,650	38,500	7,200	280,800,000
02/12/2021	40,200	-1.50 ▼	-3.73	41,700	40,500	40,000	4,620	185,724,000
01/12/2021	41,700	-1.15 ▼	-2.76	42,850	43,000	41,600	2,280	95,076,000
30/11/2021	42,850	1.35 ▲	3.15	41,500	44,400	42,000	13,170	564,334,500
29/11/2021	41,500	2.70 ▲	6.51	38,800	41,500	39,000	13,110	544,065,000
27/11/2021	38,800	-1.20 ▼	-3.09	40,000	39,700	38,700	4,360	169,168,000
26/11/2021	38,800	-1.20 ▼	-3.09	40,000	39,700	38,700	4,360	169,168,000
25/11/2021	40,000	-0.10 ▼	-0.25	40,100	40,400	38,500	1,710	68,400,000
24/11/2021	40,100	0.55 ▲	1.37	39,550	41,000	40,000	4,060	162,806,000
23/11/2021	39,550	2.55 ▲	6.45	37,000	39,550	37,000	4,720	186,676,000
22/11/2021	37,000	-1.50 ▼	-4.05	38,500	38,100	36,700	7,450	275,650,000
19/11/2021	38,500	-1.40 ▼	-3.64	39,900	40,200	38,500	7,680	295,680,000
18/11/2021	39,900	0.05 ▲	0.13	39,850	40,500	38,800	7,800	311,220,000
17/11/2021	39,850	-1.75 ▼	-4.39	41,600	40,900	39,000	12,690	505,696,500
16/11/2021	41,600	-1.65 ▼	-3.97	43,250	43,250	41,350	5,950	247,520,000
15/11/2021	43,250	0.40 ▲	0.92	42,850	45,800	43,050	11,690	505,592,500
14/11/2021	42,850	2.80 ▲	6.53	40,050	42,850	37,250	41,350	1,771,847,500
12/11/2021	42,850	2.80 ▲	6.53	40,050	42,850	37,250	41,350	1,771,847,500
11/11/2021	40,050	-3.00 ▼	-7.49	43,050	40,050	40,050	3,540	141,777,000
10/11/2021	43,050	-3.20 ▼	-7.43	46,250	43,050	43,050	9,380	403,809,000
09/11/2021	46,250	3.00 ▲	6.49	43,250	46,250	46,250	10,350	478,687,500
08/11/2021	43,250	2.80 ▲	6.47	40,450	43,250	43,250	3,850	166,512,500
06/11/2021	40,450	2.60 ▲	6.43	37,850	40,450	40,450	7,200	291,240,000
05/11/2021	40,450	2.60 ▲	6.43	37,850	40,450	40,450	7,200	291,240,000
04/11/2021	35,400	-2.20 ▼	-6.21	37,600	37,600	35,400	15,050	532,770,000
03/11/2021	35,400	-2.20 ▼	-6.21	37,600	37,600	35,400	15,050	532,770,000
02/11/2021	37,600	-1.70 ▼	-4.52	39,300	39,500	37,600	10,480	394,048,000
01/11/2021	39,300	-0.40 ▼	-1.02	39,700	39,500	37,500	17,990	707,007,000
30/10/2021	39,700	-0.20 ▼	-0.50	39,700	40,100	39,150	2,840	112,748,000
29/10/2021	39,700	-0.20 ▼	-0.50	39,700	40,100	39,150	2,840	112,748,000
28/10/2021	39,700	-0.35 ▼	-0.88	40,050	40,050	39,500	840	33,348,000
27/10/2021	40,050	0.90 ▲	2.25	39,150	40,400	39,600	2,870	114,943,500
26/10/2021	39,150	0.95 ▲	2.43	38,200	39,500	38,350	2,120	82,998,000
25/10/2021	38,200	-0.10 ▼	-0.26	38,200	38,950	37,900	1,470	56,154,000
23/10/2021	38,200	-1.00 ▼	-2.62	39,200	39,200	38,000	2,340	89,388,000
22/10/2021	38,200	-1.00 ▼	-2.62	39,200	39,200	38,000	2,340	89,388,000
21/10/2021	39,200	-0.25 ▼	-0.64	39,450	39,450	38,800	1,190	46,648,000
20/10/2021	39,450	-0.35 ▼	-0.89	39,800	39,950	39,000	1,050	41,422,500
19/10/2021	39,800	-0.10 ▼	-0.25	39,900	39,900	39,350	1,900	75,620,000
18/10/2021	39,900	-0.80 ▼	-2.01	40,700	40,950	39,900	1,270	50,673,000
15/10/2021	40,700	0.10 ▲	0.25	40,600	40,700	40,000	2,080	84,656,000
14/10/2021	40,600	-0.10 ▼	-0.25	40,700	41,100	40,000	1,710	69,426,000
13/10/2021	40,700	1.70 ▲	4.18	39,000	40,900	39,200	1,940	78,958,000
12/10/2021	39,000	-1.10 ▼	-2.82	40,100	40,150	38,700	2,930	114,270,000
11/10/2021	40,100	-1.35 ▼	-3.37	41,450	41,200	40,000	3,640	145,964,000
08/10/2021	41,450	-1.00 ▼	-2.41	42,450	42,500	40,100	1,980	82,071,000
07/10/2021	42,450	-0.35 ▼	-0.82	42,800	43,700	42,000	1,190	50,515,500
06/10/2021	42,800	1.30 ▲	3.04	41,500	42,800	41,550	2,730	116,844,000
05/10/2021	41,500	-2.50 ▼	-6.02	44,000	42,600	40,950	11,470	476,005,000
04/10/2021	44,000	-2.70 ▼	-6.14	46,700	45,500	44,000	4,920	216,480,000
01/10/2021	46,700	-0.90 ▼	-1.93	47,600	49,400	46,300	2,060	96,202,000
30/09/2021	47,600	1.05 ▲	2.21	46,550	47,900	46,450	2,950	140,420,000
29/09/2021	46,550	-2.40 ▼	-5.16	48,950	48,600	46,500	2,660	123,823,000
28/09/2021	48,950	-0.55 ▼	-1.12	49,500	51,600	46,200	3,730	182,583,500
27/09/2021	49,500	3.20 ▲	6.46	46,300	49,500	48,000	3,390	167,805,000
26/09/2021	46,300	-3.40 ▼	-7.34	49,700	49,700	46,250	6,710	310,673,000
24/09/2021	46,300	-3.40 ▼	-7.34	49,700	49,700	46,250	6,710	310,673,000
23/09/2021	49,700	-3.70 ▼	-7.44	53,400	52,800	49,700	14,570	724,129,000
22/09/2021	53,400	-3.60 ▼	-6.74	57,000	56,500	53,200	8,710	465,114,000
21/09/2021	57,000	-2.10 ▼	-3.68	59,100	60,000	57,000	5,370	306,090,000
20/09/2021	59,100	0.20 ▲	0.34	58,900	62,900	58,000	19,050	1,125,855,000
17/09/2021	58,900	-4.40 ▼	-7.47	63,300	61,000	58,900	15,170	893,513,000
16/09/2021	63,300	-4.70 ▼	-7.42	68,000	63,300	63,300	2,470	156,351,000
15/09/2021	68,000	2.10 ▲	3.09	65,900	70,500	67,000	14,940	1,015,920,000
14/09/2021	65,900	4.30 ▲	6.53	61,600	65,900	65,900	3,260	214,834,000
13/09/2021	61,600	4.00 ▲	6.49	57,600	61,600	53,600	39,920	2,459,072,000
10/09/2021	57,600	-4.30 ▼	-7.47	61,900	57,600	57,600	5,410	311,616,000
09/09/2021	61,900	-4.60 ▼	-7.43	66,500	61,900	61,900	290	17,951,000
08/09/2021	66,500	-4.90 ▼	-7.37	71,400	66,500	66,500	1,700	113,050,000
07/09/2021	71,400	-5.30 ▼	-7.42	76,700	71,400	71,400	2,490	177,786,000
06/09/2021	76,700	-5.70 ▼	-7.43	82,400	88,100	76,700	15,510	1,189,617,000
05/09/2021	25,350	0.55 ▲	2.17	24,800	24,800	24,800	650	16,477,500
03/09/2021	24,800	0.00 ■■	0.00	24,800	24,800	24,800	370	9,176,000
01/09/2021	82,400	5.30 ▲	6.43	77,100	82,400	82,000	11,300	931,120,000
31/08/2021	77,100	5.00 ▲	6.49	72,100	77,100	77,100	650	50,115,000
30/08/2021	72,100	4.70 ▲	6.52	67,400	72,100	70,000	15,800	1,139,180,000
27/08/2021	67,400	4.40 ▲	6.53	63,000	67,400	67,400	2,880	194,112,000
26/08/2021	63,000	4.10 ▲	6.51	58,900	63,000	63,000	660	41,580,000
25/08/2021	58,900	3.80 ▲	6.45	55,100	58,900	58,900	1,190	70,091,000
24/08/2021	55,100	3.60 ▲	6.53	51,500	55,100	55,100	3,390	186,789,000
23/08/2021	51,500	3.35 ▲	6.50	48,150	51,500	51,500	1,670	86,005,000
20/08/2021	48,150	3.15 ▲	6.54	45,000	48,150	48,150	4,050	195,007,500
19/08/2021	45,000	2.80 ▲	6.22	42,200	45,150	43,000	28,810	1,296,450,000
18/08/2021	42,200	2.75 ▲	6.52	39,450	42,200	42,200	1,240	52,328,000
17/08/2021	39,450	2.55 ▲	6.46	36,900	39,450	39,450	120	4,734,000
16/08/2021	36,900	2.40 ▲	6.50	34,500	36,900	36,900	510	18,819,000
13/08/2021	34,500	2.25 ▲	6.52	32,250	34,500	34,500	2,010	69,345,000
12/08/2021	32,250	2.10 ▲	6.51	30,150	32,250	32,250	2,090	67,402,500
11/08/2021	30,150	1.95 ▲	6.47	28,200	30,150	30,150	1,880	56,682,000
10/08/2021	28,200	1.80 ▲	6.38	26,400	28,200	28,200	1,400	39,480,000
09/08/2021	26,400	1.70 ▲	6.44	24,700	26,400	26,400	1,550	40,920,000
07/08/2021	24,700	-0.65 ▼	-2.63	25,350	25,000	24,700	130	3,211,000
06/08/2021	24,700	-0.65 ▼	-2.63	25,350	25,000	24,700	130	3,211,000
05/08/2021	25,350	0.35 ▲	1.38	25,000	25,350	24,350	650	16,477,500
04/08/2021	25,000	0.20 ▲	0.80	24,800	25,000	25,000	100	2,500,000
03/08/2021	24,800	0.00 ■■	0.00	24,800	24,800	24,800	370	9,176,000
02/08/2021	24,800	-0.20 ▼	-0.81	25,000	25,000	24,750	460	11,408,000
30/07/2021	25,000	0.20 ▲	0.80	24,800	25,000	24,800	100	2,500,000
29/07/2021	24,800	-0.10 ▼	-0.40	24,800	24,800	24,650	120	2,976,000
28/07/2021	24,800	0.10 ▲	0.40	24,700	25,700	24,700	320	7,936,000
27/07/2021	24,700	-0.30 ▼	-1.21	25,000	25,800	24,500	360	8,892,000
26/07/2021	25,000	-0.60 ▼	-2.40	25,600	25,850	24,500	360	9,000,000
25/07/2021	25,600	-0.35 ▼	-1.37	25,950	25,900	24,400	710	18,176,000
23/07/2021	25,600	-0.35 ▼	-1.37	25,950	25,900	24,400	710	18,176,000
21/07/2021	27,900	2.50 ▲	8.96	25,400	26,350	25,950	1,190	33,201,000
20/07/2021	27,150	0.00 ■■	0.00	25,400	27,150	27,150	1,670	45,340,500
19/07/2021	25,400	1.65 ▲	6.50	23,750	25,400	22,450	3,820	97,028,000
17/07/2021	23,750	-0.10 ▼	-0.42	23,850	23,750	23,750	10	237,500
16/07/2021	23,750	-0.10 ▼	-0.42	23,850	23,750	23,750	10	237,500
15/07/2021	23,850	0.00 ■■	0.00	23,850	23,850	23,850	20	477,000
14/07/2021	23,850	0.30 ▲	1.26	23,550	24,050	23,850	130	3,100,500
13/07/2021	23,550	-0.45 ▼	-1.91	24,000	24,100	23,100	450	10,597,500
12/07/2021	24,000	-1.30 ▼	-5.42	25,300	24,600	24,000	400	9,600,000
09/07/2021	25,300	-1.65 ▼	-6.52	26,950	26,850	25,300	500	12,650,000
08/07/2021	26,950	0.95 ▲	3.53	26,000	26,950	26,000	30	808,500
07/07/2021	26,000	-0.30 ▼	-1.15	26,300	26,300	26,000	70	1,820,000
06/07/2021	26,300	-0.30 ▼	-1.14	26,600	26,350	26,200	70	1,841,000
05/07/2021	26,600	-0.60 ▼	-2.26	27,200	27,200	26,600	80	2,128,000
02/07/2021	27,200	-0.70 ▼	-2.57	27,900	27,200	26,200	50	1,360,000
01/07/2021	27,900	0.90 ▲	3.23	27,000	27,900	26,500	280	7,812,000
30/06/2021	27,000	-0.90 ▼	-3.33	27,900	27,900	27,000	220	5,940,000
29/06/2021	27,900	0.40 ▲	1.43	27,500	27,900	27,000	290	8,091,000
28/06/2021	27,500	0.95 ▲	3.45	26,550	27,600	25,750	400	11,000,000
25/06/2021	26,550	-0.50 ▼	-1.88	27,050	27,050	26,500	880	23,364,000
24/06/2021	27,050	-0.75 ▼	-2.77	27,800	28,100	27,000	450	12,172,500
23/06/2021	27,800	-0.05 ▼	-0.18	27,800	27,800	27,750	500	13,900,000
22/06/2021	27,800	-0.55 ▼	-1.98	28,350	28,000	27,500	1,200	33,360,000
21/06/2021	28,350	-3.05 ▼	-10.76	29,300	29,300	28,000	1,060	30,051,000
18/06/2021	29,300	-2.10 ▼	-7.17	31,400	31,100	29,250	2,230	65,339,000
17/06/2021	31,400	1.35 ▲	4.30	30,050	32,000	30,200	1,520	47,728,000
16/06/2021	30,050	1.95 ▲	6.49	28,100	30,050	28,100	1,170	35,158,500
15/06/2021	28,000	-1.30 ▼	-4.64	29,300	29,000	28,000	370	10,360,000
14/06/2021	29,300	-4.20 ▼	-14.33	33,500	30,800	29,300	2,680	78,524,000
13/06/2021	33,500	-2.50 ▼	-7.46	36,000	34,000	33,500	3,040	101,840,000
11/06/2021	33,500	-2.50 ▼	-7.46	36,000	34,000	33,500	3,040	101,840,000
10/06/2021	36,000	-0.30 ▼	-0.83	36,300	36,000	36,000	660	23,760,000
09/06/2021	36,300	2.35 ▲	6.47	33,950	36,300	34,100	6,870	249,381,000
08/06/2021	33,950	2.20 ▲	6.48	31,750	33,950	33,950	3,340	113,393,000
07/06/2021	31,750	2.05 ▲	6.46	29,700	31,750	31,750	490	15,557,500
04/06/2021	29,700	1.90 ▲	6.40	27,800	29,700	29,700	1,990	59,103,000
03/06/2021	27,800	1.80 ▲	6.47	26,000	27,800	26,300	3,050	84,790,000
02/06/2021	26,000	0.80 ▲	3.08	25,200	26,000	25,200	1,710	44,460,000
01/06/2021	25,200	-1.60 ▼	-6.35	26,800	25,200	24,950	200	5,040,000
31/05/2021	26,800	0.00 ■■	0.00	26,800	26,800	26,400	310	8,308,000
28/05/2021	26,800	0.90 ▲	3.36	25,900	27,000	25,850	1,950	52,260,000
27/05/2021	26,000	0.90 ▲	3.46	25,100	26,850	25,900	730	18,980,000
26/05/2021	25,100	-0.10 ▼	-0.40	25,100	25,100	25,000	60	1,506,000
25/05/2021	25,100	-0.10 ▼	-0.40	25,100	25,500	25,000	820	20,582,000
24/05/2021	25,100	0.30 ▲	1.20	24,800	25,800	24,800	640	16,064,000
22/05/2021	24,800	-0.15 ▼	-0.60	24,950	24,900	24,800	60	1,488,000
21/05/2021	24,800	-0.15 ▼	-0.60	24,950	24,900	24,800	60	1,488,000
20/05/2021	24,950	0.35 ▲	1.40	24,600	24,950	24,100	640	15,968,000
19/05/2021	24,600	0.60 ▲	2.44	24,000	25,000	22,400	240	5,904,000
18/05/2021	24,000	-0.95 ▼	-3.96	24,950	24,950	24,000	300	7,200,000
17/05/2021	24,950	0.95 ▲	3.81	24,000	25,200	24,500	610	15,219,500
16/05/2021	24,000	-0.80 ▼	-3.33	24,800	24,700	24,000	560	13,440,000
14/05/2021	24,000	-0.80 ▼	-3.33	24,800	24,700	24,000	560	13,440,000
13/05/2021	24,800	1.35 ▲	5.44	23,450	25,050	23,450	2,500	62,000,000
12/05/2021	23,450	0.00 ■■	0.00	23,450	23,450	23,450	820	19,229,000
11/05/2021	23,450	0.55 ▲	2.35	22,900	23,500	23,000	1,040	24,388,000
10/05/2021	22,900	0.50 ▲	2.18	22,400	22,900	22,900	80	1,832,000
07/05/2021	22,400	0.00 ■■	0.00	22,400	22,400	22,400	810	18,144,000
06/05/2021	22,400	0.05 ▲	0.22	22,350	22,400	22,400	190	4,256,000
05/05/2021	22,350	-0.60 ▼	-2.68	22,950	22,900	22,000	310	6,928,500
04/05/2021	22,950	-0.55 ▼	-2.40	23,500	23,500	22,950	150	3,442,500
03/05/2021	25,500	1.65 ▲	6.47	23,850	25,500	25,500	70	1,785,000
28/04/2021	23,500	-0.30 ▼	-1.28	23,800	23,500	23,500	10	235,000
27/04/2021	23,800	0.90 ▲	3.78	22,900	23,800	21,400	3,780	89,964,000
26/04/2021	22,900	0.30 ▲	1.31	22,900	23,200	22,900	2,330	53,357,000
23/04/2021	22,900	-0.20 ▼	-0.87	23,100	22,900	21,750	440	10,076,000
22/04/2021	23,100	0.10 ▲	0.43	23,100	23,400	23,000	2,740	63,294,000
20/04/2021	23,100	0.20 ▲	0.87	22,900	23,400	22,900	120	2,772,000
19/04/2021	22,900	1.30 ▲	5.68	21,600	22,900	22,900	70	1,603,000
18/04/2021	21,600	-1.40 ▼	-6.48	23,000	22,900	21,600	1,370	29,592,000
16/04/2021	21,600	-1.40 ▼	-6.48	23,000	22,900	21,600	1,370	29,592,000
15/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	100	2,300,000
14/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	20	460,000
12/04/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	30	690,000
11/04/2021	23,000	-0.05 ▼	-0.22	23,000	23,000	22,800	210	4,830,000
09/04/2021	23,000	-0.05 ▼	-0.22	23,000	23,000	22,800	210	4,830,000
08/04/2021	23,000	1.00 ▲	4.35	22,000	23,100	23,000	210	4,830,000
07/04/2021	22,000	-0.50 ▼	-2.27	22,500	23,300	22,000	360	7,920,000
06/04/2021	22,000	-0.50 ▼	-2.27	22,500	23,300	22,000	360	7,920,000
05/04/2021	22,500	-1.35 ▼	-6.00	23,850	22,500	22,400	30	675,000
01/04/2021	23,850	1.30 ▲	5.45	22,550	23,850	23,850	10	238,500
31/03/2021	22,550	-1.05 ▼	-4.66	23,600	22,550	22,500	530	11,951,500
30/03/2021	23,600	0.70 ▲	2.97	22,900	24,500	22,500	590	13,924,000
29/03/2021	22,900	0.30 ▲	1.31	22,600	22,900	22,900	20	458,000
28/03/2021	22,600	-1.20 ▼	-5.31	23,800	23,000	22,600	1,170	26,442,000
26/03/2021	22,600	-1.20 ▼	-5.31	23,800	23,000	22,600	1,170	26,442,000
25/03/2021	23,800	-0.50 ▼	-2.10	24,300	23,800	23,800	510	12,138,000
24/03/2021	24,300	-1.30 ▼	-5.35	25,600	24,300	24,300	540	13,122,000
23/03/2021	25,600	0.10 ▲	0.39	25,500	25,600	24,000	760	19,456,000
22/03/2021	25,500	1.00 ▲	3.92	24,500	25,500	24,000	520	13,260,000
18/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,500	450	11,025,000
17/03/2021	24,500	0.00 ■■	0.00	24,500	24,500	24,500	70	1,715,000
16/03/2021	24,500	-0.50 ▼	-2.04	25,000	24,800	24,500	510	12,495,000
15/03/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	220	5,500,000
11/03/2021	25,000	0.50 ▲	2.00	24,500	26,000	24,400	810	20,250,000
10/03/2021	24,500	0.40 ▲	1.63	24,100	24,500	24,500	100	2,450,000
09/03/2021	24,100	-0.35 ▼	-1.45	24,450	24,100	24,100	290	6,989,000
08/03/2021	24,450	1.45 ▲	5.93	23,000	24,600	24,400	310	7,579,500
07/03/2021	23,000	-0.80 ▼	-3.48	23,000	23,000	22,200	790	18,170,000
05/03/2021	23,000	-0.80 ▼	-3.48	23,000	23,000	22,200	790	18,170,000
04/03/2021	23,000	0.10 ▲	0.43	22,900	23,000	22,900	140	3,220,000
03/03/2021	23,000	0.10 ▲	0.43	22,900	23,000	22,900	140	3,220,000
02/03/2021	22,900	0.00 ■■	0.00	22,900	22,900	22,900	290	6,641,000
01/03/2021	22,900	0.40 ▲	1.75	22,500	22,900	22,600	1,130	25,877,000
28/02/2021	22,500	0.20 ▲	0.89	22,300	22,500	22,500	100	2,250,000
26/02/2021	22,500	0.20 ▲	0.89	22,300	22,500	22,500	100	2,250,000
25/02/2021	22,300	0.10 ▲	0.45	22,200	22,500	22,300	200	4,460,000
24/02/2021	22,200	0.00 ■■	0.00	22,200	22,200	22,200	520	11,544,000
23/02/2021	22,200	0.20 ▲	0.90	22,000	22,500	22,200	190	4,218,000
22/02/2021	22,000	0.10 ▲	0.45	21,900	22,050	22,000	230	5,060,000
19/02/2021	21,900	0.20 ▲	0.91	21,900	22,100	21,900	330	7,227,000
18/02/2021	21,900	-0.10 ▼	-0.46	22,000	21,900	21,600	270	5,913,000
17/02/2021	22,000	0.20 ▲	0.91	21,800	22,000	21,050	320	7,040,000
10/02/2021	21,800	0.20 ▲	0.92	21,800	22,250	21,800	230	5,014,000
09/02/2021	21,800	0.20 ▲	0.92	21,800	22,250	21,800	230	5,014,000
08/02/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,500	5,360	116,848,000
05/02/2021	21,800	1.40 ▲	6.42	20,400	21,800	20,500	5,360	116,848,000
05/01/2021	22,200	0.50 ▲	2.25	21,700	22,200	22,200	10	222,000
04/01/2021	21,700	0.20 ▲	0.92	21,500	22,000	21,700	70	1,519,000
31/12/2020	21,500	0.75 ▲	3.49	21,500	22,250	20,550	730	15,695,000
30/12/2020	21,500	0.10 ▲	0.47	21,500	23,000	21,500	2,710	58,265,000
29/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,500	1	21,500
28/12/2020	21,500	-0.50 ▼	-2.33	22,000	22,400	21,500	1,032	22,188,000
27/12/2020	22,000	0.50 ▲	2.27	21,500	22,000	21,600	16	352,000
25/12/2020	22,000	0.50 ▲	2.27	21,500	22,000	21,600	16	352,000
24/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,000	8	172,000
23/12/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,500	700	15,050,000
22/12/2020	21,500	-0.10 ▼	-0.47	21,550	21,550	21,500	520	11,180,000
21/12/2020	21,550	-0.90 ▼	-4.18	22,500	22,500	21,550	21	452,550
18/12/2020	22,500	1.50 ▲	6.67	21,050	22,500	21,000	341	7,672,500
17/12/2020	22,500	1.50 ▲	6.67	21,050	22,500	21,000	341	7,672,500
16/12/2020	21,050	0.10 ▲	0.48	21,000	21,850	21,050	36	757,800
15/12/2020	21,000	-1.00 ▼	-4.76	22,000	22,450	21,000	264	5,544,000
14/12/2020	22,000	0.10 ▲	0.45	21,950	22,000	21,000	213	4,686,000
13/12/2020	21,950	0.60 ▲	2.73	21,300	21,950	21,100	53	1,163,350
11/12/2020	21,950	0.60 ▲	2.73	21,300	21,950	21,100	53	1,163,350
10/12/2020	21,300	0.20 ▲	0.94	21,100	21,300	21,300	2	42,600
09/12/2020	21,100	0.10 ▲	0.47	21,000	21,100	21,050	85	1,793,500
08/12/2020	21,000	-0.20 ▼	-0.95	21,200	21,000	21,000	72	1,512,000
04/12/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	26	572,000
03/12/2020	22,000	0.00 ■■	0.00	22,000	22,000	22,000	2	44,000
02/12/2020	22,000	-0.40 ▼	-1.82	22,400	22,000	21,500	195	4,290,000
01/12/2020	22,400	-0.10 ▼	-0.45	22,500	24,000	20,950	652	14,604,800
30/11/2020	22,500	-1.50 ▼	-6.67	24,000	23,000	22,500	620	13,950,000
27/11/2020	24,000	1.40 ▲	5.83	22,600	24,150	22,600	650	15,600,000
26/11/2020	22,600	0.25 ▲	1.11	22,350	22,600	21,300	1,080	24,408,000
25/11/2020	22,600	0.25 ▲	1.11	22,350	22,600	21,300	1,080	24,408,000
24/11/2020	22,350	-0.15 ▼	-0.67	22,500	22,350	21,300	290	6,481,500
23/11/2020	22,500	0.00 ■■	0.00	22,500	22,500	22,500	40	900,000
20/11/2020	22,500	0.10 ▲	0.44	22,450	22,500	21,600	4	90,000
19/11/2020	22,450	-0.10 ▼	-0.45	22,500	22,450	21,300	188	4,220,600
18/11/2020	22,500	-0.50 ▼	-2.22	22,500	22,500	22,000	1,820	40,950,000
17/11/2020	22,500	-0.50 ▼	-2.22	23,000	23,400	22,500	49	1,102,500
16/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,250	22,900	23	529,000
12/11/2020	24,150	0.60 ▲	2.48	23,500	24,150	23,500	7	169,050
11/11/2020	23,500	0.50 ▲	2.13	23,000	23,500	23,500	1	23,500
09/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,000	23,000	1	23,000
06/11/2020	23,000	-1.20 ▼	-5.22	24,150	23,000	23,000	1	23,000
03/11/2020	24,150	1.60 ▲	6.63	22,600	24,150	24,100	12	289,800
02/11/2020	22,600	-1.30 ▼	-5.75	23,900	22,600	22,600	8	180,800
31/10/2020	23,900	1.50 ▲	6.28	22,400	23,900	22,600	2	47,800
30/10/2020	23,900	1.50 ▲	6.28	22,400	23,900	22,600	2	47,800
29/10/2020	22,400	-1.20 ▼	-5.36	23,600	23,500	22,400	2	44,800
27/10/2020	23,600	0.00 ■■	0.00	23,600	24,800	23,600	37	873,200
26/10/2020	23,600	0.00 ■■	0.00	23,600	24,800	23,600	37	873,200
24/10/2020	23,600	-1.00 ▼	-4.24	24,600	24,150	23,500	184	4,342,400
23/10/2020	23,600	-1.00 ▼	-4.24	24,600	24,150	23,500	184	4,342,400
22/10/2020	24,600	-1.30 ▼	-5.28	25,900	25,700	24,600	5	123,000
21/10/2020	25,900	1.40 ▲	5.41	24,500	25,900	24,500	111	2,874,900
20/10/2020	24,500	-1.10 ▼	-4.49	25,600	24,500	24,500	44	1,078,000
19/10/2020	25,600	1.40 ▲	5.47	24,200	25,600	24,500	673	17,228,800
17/10/2020	24,200	-1.30 ▼	-5.37	25,500	25,500	24,200	342	8,276,400
16/10/2020	24,200	-1.30 ▼	-5.37	25,500	25,500	24,200	342	8,276,400
15/10/2020	25,500	-0.50 ▼	-1.96	26,000	27,000	25,500	5,210	132,855,000
14/10/2020	26,000	-1.90 ▼	-7.31	27,900	27,000	25,950	142	3,692,000
13/10/2020	27,900	1.70 ▲	6.09	26,250	27,900	25,000	350	9,765,000
12/10/2020	26,250	1.70 ▲	6.48	24,550	26,250	26,000	766	20,107,500
11/10/2020	24,550	1.60 ▲	6.52	23,000	24,600	24,450	1,120	27,496,000
09/10/2020	24,550	1.60 ▲	6.52	23,000	24,600	24,450	1,120	27,496,000
08/10/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,600	246	5,658,000
06/10/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	22,800	1	22,800
05/10/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	22,800	1	22,800
02/10/2020	22,850	0.00 ■■	0.00	22,850	22,850	22,850	2	45,700
01/10/2020	22,850	-0.40 ▼	-1.75	23,250	22,850	22,850	2	45,700
30/09/2020	23,250	1.30 ▲	5.59	22,000	23,250	23,250	1	23,250
29/09/2020	22,000	0.30 ▲	1.36	21,700	22,000	21,700	171	3,762,000
28/09/2020	21,700	0.30 ▲	1.38	21,450	21,700	21,700	10	217,000
27/09/2020	21,450	-1.50 ▼	-6.99	22,900	22,900	21,450	2	42,900
25/09/2020	21,450	-1.50 ▼	-6.99	22,900	22,900	21,450	2	42,900
24/09/2020	22,900	0.60 ▲	2.62	22,250	22,900	21,000	701	16,052,900
21/09/2020	22,250	1.30 ▲	5.84	21,000	22,300	22,250	13	289,250
17/09/2020	21,000	0.00 ■■	0.00	21,000	0	0	21	441,000
16/09/2020	21,000	-0.90 ▼	-4.29	21,900	21,900	21,000	31	651,000
15/09/2020	21,900	0.00 ■■	0.00	21,900	21,900	21,900	10	219,000
14/09/2020	21,900	0.40 ▲	1.83	21,500	21,900	21,500	5	109,500
11/09/2020	21,500	0.50 ▲	2.33	21,000	21,500	21,000	30	645,000
09/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	710	14,910,000
08/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	9	189,000
07/09/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,900	9	189,000
06/09/2020	21,000	0.20 ▲	0.95	20,800	21,000	21,000	5	105,000
04/09/2020	21,000	0.20 ▲	0.95	20,800	21,000	21,000	5	105,000
03/09/2020	20,800	0.00 ■■	0.00	20,800	20,800	20,800	2	41,600
01/09/2020	20,800	-1.20 ▼	-5.77	22,000	20,800	20,800	520	10,816,000
31/08/2020	22,000	1.40 ▲	6.36	20,600	22,000	20,000	21	462,000
28/08/2020	20,600	-0.10 ▼	-0.49	20,700	20,600	20,600	35	721,000
27/08/2020	20,600	-0.10 ▼	-0.49	20,700	20,600	20,600	35	721,000
26/08/2020	20,700	-0.30 ▼	-1.45	21,000	20,700	20,700	2	41,400
25/08/2020	21,000	0.50 ▲	2.38	20,500	21,000	21,000	190	3,990,000
22/08/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
21/08/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	10	205,000
20/08/2020	20,500	-0.50 ▼	-2.44	21,000	20,500	20,500	20	410,000
19/08/2020	21,000	-0.20 ▼	-0.95	21,200	21,100	21,000	80	1,680,000
13/08/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,200	89	1,886,800
12/08/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,200	89	1,886,800
10/08/2020	21,300	0.00 ■■	0.00	21,300	21,300	21,300	30	639,000
06/08/2020	21,300	1.30 ▲	6.10	20,000	21,300	19,100	184	3,919,200
05/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	30	600,000
04/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	9	180,000
03/08/2020	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	1	20,000
31/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	1,508	30,914,000
29/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	24	492,000
28/07/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	2,100	43,050,000
27/07/2020	20,500	0.30 ▲	1.46	20,200	20,500	20,200	5	102,500
26/07/2020	20,200	-0.10 ▼	-0.50	20,300	20,200	20,000	6	121,200
24/07/2020	20,200	-0.10 ▼	-0.50	20,300	20,200	20,000	6	121,200
22/07/2020	20,300	0.30 ▲	1.48	20,000	20,300	20,000	36	730,800
21/07/2020	20,000	-1.00 ▼	-5.00	21,000	20,200	20,000	60	1,200,000
20/07/2020	21,000	0.40 ▲	1.90	20,550	21,000	21,000	50	1,050,000
17/07/2020	20,550	-1.20 ▼	-5.84	21,700	20,550	20,550	1	20,550
13/07/2020	21,700	1.30 ▲	5.99	20,400	21,700	19,800	31	672,700
08/07/2020	20,350	-0.30 ▼	-1.47	20,600	20,400	20,400	2	40,700
07/07/2020	20,350	-0.30 ▼	-1.47	20,600	20,400	20,400	2	40,700
29/06/2020	20,600	0.30 ▲	1.46	20,300	20,600	20,300	100	2,060,000
26/06/2020	20,600	0.30 ▲	1.46	20,300	20,600	20,300	100	2,060,000
25/06/2020	20,300	-0.20 ▼	-0.99	20,500	20,300	20,300	62	1,258,600
24/06/2020	20,500	-0.80 ▼	-3.90	21,300	20,500	20,500	1	20,500
23/06/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,300	2	42,600
22/06/2020	21,000	0.50 ▲	2.38	20,500	21,000	21,000	4	84,000
17/06/2020	20,500	-0.70 ▼	-3.41	21,200	20,500	20,300	600	12,300,000
12/06/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
11/06/2020	21,200	0.10 ▲	0.47	21,100	21,200	21,200	1	21,200
09/06/2020	21,100	0.30 ▲	1.42	20,800	21,150	20,000	3,460	73,006,000
08/06/2020	20,800	0.00 ■■	0.00	20,800	22,000	20,800	198	4,118,400
06/06/2020	20,800	0.30 ▲	1.44	20,500	20,800	20,800	3	62,400
05/06/2020	20,800	0.30 ▲	1.44	20,500	20,800	20,800	3	62,400
04/06/2020	20,500	-0.10 ▼	-0.49	20,550	20,500	20,500	17	348,500
03/06/2020	20,550	0.10 ▲	0.49	20,500	20,550	20,550	30	616,500
02/06/2020	20,550	0.10 ▲	0.49	20,500	20,550	20,550	30	616,500
01/06/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	2	41,000
31/05/2020	20,500	0.00 ■■	0.00	20,500	20,650	20,500	7	143,500
29/05/2020	20,500	0.00 ■■	0.00	20,500	20,650	20,500	7	143,500
27/05/2020	20,500	-0.40 ▼	-1.95	20,850	20,500	20,500	3	61,500
26/05/2020	20,500	-0.40 ▼	-1.95	20,850	20,500	20,500	3	61,500
25/05/2020	20,850	-0.30 ▼	-1.44	21,200	21,200	20,850	35	729,750
24/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
22/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	1	21,200
21/05/2020	21,200	0.00 ■■	0.00	21,200	21,900	21,200	25	530,000
20/05/2020	21,200	0.30 ▲	1.42	20,850	21,500	21,200	20	424,000
19/05/2020	20,850	-0.30 ▼	-1.44	21,200	20,850	20,850	10	208,500
18/05/2020	21,200	0.10 ▲	0.47	21,150	21,200	21,100	131	2,777,200
17/05/2020	21,150	-0.10 ▼	-0.47	21,200	21,200	20,150	183	3,870,450
15/05/2020	21,150	-0.10 ▼	-0.47	21,200	21,200	20,150	183	3,870,450
14/05/2020	21,200	0.00 ■■	0.00	21,200	21,200	21,200	26	551,200
13/05/2020	21,200	-0.10 ▼	-0.47	21,250	21,200	21,200	85	1,802,000
12/05/2020	21,250	-0.10 ▼	-0.47	21,300	21,250	20,000	287	6,098,750
11/05/2020	21,250	-0.10 ▼	-0.47	21,300	21,250	20,000	287	6,098,750
10/05/2020	21,300	0.90 ▲	4.23	20,400	21,400	20,000	389	8,285,700
08/05/2020	21,300	0.90 ▲	4.23	20,400	21,400	20,000	389	8,285,700
07/05/2020	20,400	-1.00 ▼	-4.90	21,400	21,000	20,300	26	530,400
06/05/2020	21,400	1.40 ▲	6.54	20,000	21,400	21,300	3	64,200
05/05/2020	20,000	-1.20 ▼	-6.00	21,200	20,000	20,000	1	20,000
04/05/2020	21,200	1.30 ▲	6.13	19,900	21,200	20,200	259	5,490,800
01/05/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
30/04/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
29/04/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,750	501	9,969,900
28/04/2020	19,750	-0.20 ▼	-1.01	19,950	19,800	19,100	458	9,045,500
27/04/2020	19,950	-0.10 ▼	-0.50	20,000	20,000	19,950	115	2,294,250
26/04/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	136	2,720,000
24/04/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	20,000	136	2,720,000
23/04/2020	20,100	-0.80 ▼	-3.98	20,850	20,500	20,100	80	1,608,000
22/04/2020	20,850	-0.10 ▼	-0.48	21,000	20,850	20,000	13	271,050
21/04/2020	20,850	-0.10 ▼	-0.48	21,000	20,850	20,000	13	271,050
20/04/2020	21,000	0.50 ▲	2.38	20,500	21,000	20,500	159	3,339,000
19/04/2020	20,500	0.10 ▲	0.49	20,400	21,000	20,500	147	3,013,500
17/04/2020	20,500	0.10 ▲	0.49	20,400	21,000	20,500	147	3,013,500
16/04/2020	20,400	-0.60 ▼	-2.94	21,000	20,900	20,400	755	15,402,000
15/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2	42,000
14/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,500	5	105,000
13/04/2020	21,000	0.30 ▲	1.43	20,700	21,000	21,000	1	21,000
10/04/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	100	2,070,000
09/04/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,700	100	2,070,000
08/04/2020	20,700	0.20 ▲	0.97	20,500	20,700	19,100	151	3,125,700
07/04/2020	20,500	0.00 ■■	0.00	20,500	20,500	20,500	50	1,025,000
06/04/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,300	26	533,000
05/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	120	2,436,000
03/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,300	120	2,436,000
02/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	19,300	60	1,218,000
01/04/2020	20,300	0.00 ■■	0.00	20,300	20,300	19,300	60	1,218,000
31/03/2020	20,300	1.20 ▲	5.91	19,150	20,300	19,150	2	40,600
30/03/2020	19,150	-1.40 ▼	-7.31	20,500	19,150	19,150	2	38,300
29/03/2020	20,500	0.30 ▲	1.46	20,250	20,500	20,500	6	123,000
27/03/2020	20,500	0.30 ▲	1.46	20,250	20,500	20,500	6	123,000
26/03/2020	20,250	-0.10 ▼	-0.49	20,300	20,250	19,100	145	2,936,250
25/03/2020	20,300	-0.10 ▼	-0.49	20,350	20,300	20,300	4	81,200
24/03/2020	20,350	0.00 ■■	0.00	20,400	20,350	19,100	2	40,700
23/03/2020	20,400	0.10 ▲	0.49	20,250	20,400	20,000	204	4,161,600
22/03/2020	20,250	1.20 ▲	5.93	19,100	20,400	17,850	4	81,000
20/03/2020	20,250	1.20 ▲	5.93	19,100	20,400	17,850	4	81,000
19/03/2020	19,100	-1.40 ▼	-7.33	20,450	20,650	19,050	78	1,489,800
18/03/2020	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	11	224,950
17/03/2020	21,950	0.80 ▲	3.64	21,100	21,950	19,650	31	680,450
16/03/2020	21,100	0.20 ▲	0.95	20,900	21,100	21,100	10	211,000
14/03/2020	20,900	0.15 ▲	0.72	20,750	20,900	19,300	410	8,569,000
13/03/2020	20,900	0.15 ▲	0.72	20,750	20,900	19,300	410	8,569,000
12/03/2020	20,750	-0.65 ▼	-3.13	21,400	21,900	19,950	620	12,865,000
11/03/2020	21,400	-0.20 ▼	-0.93	21,600	21,400	21,400	10	214,000
10/03/2020	21,600	0.70 ▲	3.24	20,900	21,600	21,600	1	21,600
09/03/2020	20,900	-0.40 ▼	-1.91	21,300	21,100	20,100	4	83,600
06/03/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,300	1	21,300
05/03/2020	21,000	1.00 ▲	4.76	20,000	21,000	20,000	17	357,000
04/03/2020	20,000	-1.50 ▼	-7.50	21,500	21,000	20,000	341	6,820,000
03/03/2020	21,500	-1.20 ▼	-5.58	22,650	21,500	21,500	200	4,300,000
27/02/2020	22,650	-0.20 ▼	-0.88	22,800	22,650	22,000	101	2,287,650
26/02/2020	22,800	-0.10 ▼	-0.44	22,850	22,800	21,300	2	45,600
25/02/2020	22,850	0.00 ■■	0.00	22,850	22,900	22,500	40	914,000
24/02/2020	22,850	0.00 ■■	0.00	22,850	22,900	22,500	40	914,000
20/02/2020	22,850	0.90 ▲	3.94	21,950	22,850	22,850	1	22,850
19/02/2020	21,950	-0.20 ▼	-0.91	22,100	22,000	21,950	3	65,850
18/02/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,100	33	729,300
17/02/2020	22,300	-1.40 ▼	-6.28	23,700	22,300	22,050	2	44,600
15/02/2020	23,700	0.20 ▲	0.84	23,500	23,700	21,950	90	2,133,000
14/02/2020	23,700	0.20 ▲	0.84	23,500	23,700	21,950	90	2,133,000
13/02/2020	23,500	-0.80 ▼	-3.40	24,300	23,500	23,500	5	117,500
12/02/2020	24,300	0.40 ▲	1.65	23,850	24,300	24,300	1	24,300
11/02/2020	24,300	0.40 ▲	1.65	23,850	24,300	24,300	1	24,300
10/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
09/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
07/02/2020	23,850	0.00 ■■	0.00	23,850	23,850	23,850	30	715,500
06/02/2020	23,850	0.10 ▲	0.42	23,800	23,850	23,850	25	596,250
05/02/2020	23,800	1.50 ▲	6.30	22,300	23,800	23,800	1	23,800
04/02/2020	22,300	-1.60 ▼	-7.17	23,900	23,900	22,250	51	1,137,300
03/02/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,900	20	478,000
02/02/2020	23,900	0.40 ▲	1.67	23,500	23,900	23,900	6	143,400
31/01/2020	23,900	0.40 ▲	1.67	23,500	23,900	23,900	6	143,400
30/01/2020	23,500	0.50 ▲	2.13	23,000	23,500	23,500	10	235,000
16/01/2020	23,000	-1.15 ▼	-5.00	23,000	23,000	21,850	120	2,760,000
10/01/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1	23,000
09/01/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1	23,000
08/01/2020	23,000	-1.60 ▼	-6.96	24,600	23,000	23,000	100	2,300,000
06/01/2020	24,600	0.00 ■■	0.00	24,600	24,600	24,600	20	492,000
03/01/2020	24,600	-0.20 ▼	-0.81	24,800	24,600	24,600	10	246,000
26/12/2019	24,800	1.40 ▲	5.65	23,400	24,800	21,800	77	1,909,600
25/12/2019	24,800	1.40 ▲	5.65	23,400	24,800	21,800	77	1,909,600
24/12/2019	23,400	1.40 ▲	5.98	22,000	23,400	23,400	5	117,000
23/12/2019	22,000	-1.50 ▼	-6.82	23,500	22,000	22,000	120	2,640,000
20/12/2019	23,500	-1.30 ▼	-5.53	24,800	23,500	23,500	10	235,000
19/12/2019	24,800	-0.30 ▼	-1.21	25,100	24,800	24,800	1	24,800
18/12/2019	25,100	1.10 ▲	4.38	24,050	25,100	25,100	2	50,200
17/12/2019	24,050	1.50 ▲	6.24	22,600	24,050	24,050	6	144,300
16/12/2019	22,600	-1.60 ▼	-7.08	24,200	25,500	22,600	8	180,800
13/12/2019	24,200	1.50 ▲	6.20	22,700	24,200	24,200	2	48,400
12/12/2019	22,700	-1.30 ▼	-5.73	24,000	25,100	22,700	11	249,700
11/12/2019	24,000	1.40 ▲	5.83	22,600	24,000	22,600	54	1,296,000
10/12/2019	22,600	-1.40 ▼	-6.19	24,000	22,600	22,600	1	22,600
09/12/2019	24,000	0.10 ▲	0.42	23,900	25,200	24,000	428	10,272,000
04/12/2019	23,900	1.20 ▲	5.02	22,700	0	0	3	71,700
02/12/2019	22,700	1.20 ▲	5.29	21,500	22,700	22,700	2	45,400
29/11/2019	21,500	0.70 ▲	3.26	20,800	21,500	21,500	1	21,500
28/11/2019	21,500	0.70 ▲	3.26	20,800	21,500	21,500	1	21,500
27/11/2019	20,800	-1.50 ▼	-7.21	22,250	20,800	20,800	1	20,800
26/11/2019	20,800	-1.50 ▼	-7.21	22,250	20,800	20,800	1	20,800
22/11/2019	22,250	-1.70 ▼	-7.64	23,900	25,000	22,250	340	7,565,000
21/11/2019	23,900	0.00 ■■	0.00	23,900	25,000	22,250	108	2,581,200
20/11/2019	23,900	0.00 ■■	0.00	23,900	25,450	23,900	36	860,400
19/11/2019	23,900	1.40 ▲	5.86	22,500	23,900	23,900	1	23,900
18/11/2019	22,500	0.00 ■■	0.00	22,500	23,900	21,000	24	540,000
15/11/2019	22,500	0.00 ■■	0.00	22,500	22,500	22,500	4	90,000
14/11/2019	22,500	-1.60 ▼	-7.11	24,100	22,500	22,500	1	22,500
11/11/2019	24,100	1.10 ▲	4.56	23,000	24,100	24,100	5	120,500
08/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	12	276,000
07/11/2019	23,000	-1.50 ▼	-6.52	24,500	25,400	23,000	822	18,906,000
06/11/2019	24,500	1.20 ▲	4.90	23,300	24,500	24,500	10	245,000
04/11/2019	23,300	1.30 ▲	5.58	22,000	23,300	23,300	10	233,000
30/10/2019	22,000	0.70 ▲	3.18	21,300	22,000	22,000	20	440,000
29/10/2019	21,300	-1.60 ▼	-7.51	22,850	24,400	21,300	1,455	30,991,500
28/10/2019	22,850	-1.40 ▼	-6.13	24,200	24,350	22,850	1,004	22,941,400
26/10/2019	24,200	0.30 ▲	1.24	23,900	24,200	24,200	1	24,200
25/10/2019	24,200	0.30 ▲	1.24	23,900	24,200	24,200	1	24,200
24/10/2019	23,900	0.00 ■■	0.00	23,900	24,100	23,900	37	884,300
22/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	6	143,400
21/10/2019	23,900	-0.20 ▼	-0.84	24,100	24,300	23,900	23	549,700
18/10/2019	24,100	1.50 ▲	6.22	22,600	24,100	24,100	3	72,300
16/10/2019	22,600	-0.10 ▼	-0.44	22,700	22,600	22,600	21	474,600
15/10/2019	22,700	-1.20 ▼	-5.29	23,900	22,700	22,700	21	476,700
14/10/2019	23,900	1.20 ▲	5.02	22,700	23,900	23,900	13	310,700
11/10/2019	22,700	-1.60 ▼	-7.05	24,300	22,700	22,700	1	22,700
09/10/2019	24,300	0.20 ▲	0.82	24,100	24,300	22,500	52	1,263,600
08/10/2019	24,100	0.00 ■■	0.00	24,100	24,500	24,100	57	1,373,700
07/10/2019	24,100	0.70 ▲	2.90	23,450	24,100	23,450	19	457,900
04/10/2019	23,450	-1.80 ▼	-7.68	25,200	24,000	23,450	36	844,200
03/10/2019	25,200	-1.60 ▼	-6.35	26,800	28,600	25,200	9	226,800
02/10/2019	26,800	0.50 ▲	1.87	26,300	26,800	25,000	102	2,733,600
01/10/2019	26,300	-0.60 ▼	-2.28	26,950	26,300	23,500	1,090	28,667,000
30/09/2019	26,950	1.80 ▲	6.68	25,200	26,950	25,500	2,551	68,749,450
27/09/2019	25,200	1.00 ▲	3.97	24,200	25,500	25,000	1,726	43,495,200
26/09/2019	24,200	0.20 ▲	0.83	24,000	25,600	24,200	195	4,719,000
25/09/2019	24,000	-0.80 ▼	-3.33	24,750	24,000	23,500	229	5,496,000
23/09/2019	24,750	0.00 ■■	0.00	24,750	25,000	24,750	380	9,405,000
20/09/2019	24,750	0.80 ▲	3.23	24,000	24,750	24,450	272	6,732,000
18/09/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
17/09/2019	24,000	1.10 ▲	4.58	22,950	24,200	23,000	26	624,000
16/09/2019	22,950	1.50 ▲	6.54	21,500	22,950	21,500	143	3,281,850
13/09/2019	21,500	1.40 ▲	6.51	20,100	21,500	20,300	2	43,000
12/09/2019	20,100	-1.40 ▼	-6.97	21,500	21,500	20,100	24	482,400
04/09/2019	21,500	0.50 ▲	2.33	21,000	21,500	21,000	3	64,500
03/09/2019	21,000	1.00 ▲	4.76	20,000	21,000	20,500	108	2,268,000
30/08/2019	20,000	0.70 ▲	3.50	19,300	20,000	20,000	10	200,000
28/08/2019	19,300	0.30 ▲	1.55	19,000	19,300	19,300	3	57,900
20/08/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	11	209,000
16/08/2019	19,000	-0.70 ▼	-3.68	19,700	19,000	19,000	2	38,000
09/08/2019	19,700	0.00 ■■	0.00	19,700	19,700	19,700	101	1,989,700
07/08/2019	19,700	0.10 ▲	0.51	19,600	19,700	19,600	124	2,442,800
30/07/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,600	40	784,000
17/07/2019	19,600	-0.90 ▼	-4.59	20,500	19,600	19,600	30	588,000
16/07/2019	20,500	0.40 ▲	1.95	20,100	20,500	20,500	6	123,000
11/07/2019	20,100	0.30 ▲	1.49	19,800	20,100	20,000	7	140,700
05/07/2019	19,800	0.20 ▲	1.01	19,600	19,800	19,800	2	39,600
27/06/2019	19,600	0.00 ■■	0.00	19,600	19,600	19,600	4	78,400
24/06/2019	19,600	0.00 ■■	0.00	19,600	19,600	19,600	44	862,400
21/06/2019	19,600	0.00 ■■	0.00	19,600	19,700	19,600	280	5,488,000
20/06/2019	19,600	-1.30 ▼	-6.63	20,900	21,200	19,600	4	78,400
19/06/2019	20,900	0.90 ▲	4.31	20,000	20,900	18,700	14	292,600
18/06/2019	20,900	0.90 ▲	4.31	20,000	20,900	18,700	14	292,600
10/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
09/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
07/06/2019	20,000	0.90 ▲	4.50	19,100	20,000	17,850	119	2,380,000
31/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	32	611,200
30/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	32	611,200
28/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	3	57,300
27/05/2019	19,100	0.00 ■■	0.00	19,100	19,100	19,100	3	57,300
24/05/2019	19,100	0.10 ▲	0.52	19,000	19,100	19,100	10	191,000
23/05/2019	19,100	0.10 ▲	0.52	19,000	19,100	19,100	10	191,000
22/05/2019	19,000	-1.00 ▼	-5.26	20,000	19,200	18,700	41	779,000
16/05/2019	20,000	0.10 ▲	0.50	19,950	20,000	20,000	200	4,000,000
15/05/2019	20,000	0.10 ▲	0.50	19,950	20,000	20,000	200	4,000,000
14/05/2019	19,950	1.30 ▲	6.52	18,700	19,950	19,950	1	19,950
10/05/2019	18,700	-1.30 ▼	-6.95	20,000	18,700	18,700	1	18,700
09/05/2019	18,700	-1.30 ▼	-6.95	20,000	18,700	18,700	1	18,700
08/05/2019	20,000	0.10 ▲	0.50	19,900	20,000	19,850	30	600,000
07/05/2019	20,000	0.10 ▲	0.50	19,900	20,000	19,850	30	600,000
06/05/2019	19,900	1.30 ▲	6.53	18,650	19,900	19,900	1	19,900
03/05/2019	18,650	-0.30 ▼	-1.61	18,900	19,900	18,600	2,932	54,681,800
02/05/2019	18,650	-0.30 ▼	-1.61	18,900	19,900	18,600	2,932	54,681,800
01/05/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
30/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
29/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
28/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
26/04/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,900	1	18,900
25/04/2019	18,900	-0.90 ▼	-4.76	19,800	19,000	18,900	100	1,890,000
24/04/2019	19,800	0.00 ■■	0.00	19,800	19,800	19,800	10	198,000
22/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
21/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
19/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,800	19,800	34	673,200
18/04/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,900	36	716,400
17/04/2019	19,900	1.10 ▲	5.53	18,800	19,900	18,800	13	258,700
16/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
15/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
12/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	54	1,015,200
11/04/2019	19,000	0.20 ▲	1.05	18,800	19,000	19,000	52	988,000
10/04/2019	18,800	-0.20 ▼	-1.06	19,000	18,800	18,800	5	94,000
09/04/2019	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	13	247,000
08/04/2019	19,000	-0.80 ▼	-4.21	19,800	19,900	19,000	13	247,000
07/04/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	146	2,890,800
05/04/2019	19,800	0.40 ▲	2.02	19,400	19,800	19,800	146	2,890,800
04/04/2019	19,400	-0.10 ▼	-0.52	19,450	19,400	19,400	1	19,400
03/04/2019	19,450	-1.50 ▼	-7.71	20,900	19,700	19,450	68	1,322,600
02/04/2019	20,900	1.20 ▲	5.74	19,700	20,900	18,400	10	209,000
01/04/2019	19,700	-0.10 ▼	-0.51	19,800	19,700	18,700	262	5,161,400
29/03/2019	19,800	0.60 ▲	3.03	19,200	19,800	19,200	244	4,831,200
28/03/2019	19,200	-0.20 ▼	-1.04	19,400	19,200	18,650	9	172,800
27/03/2019	19,400	0.40 ▲	2.06	19,000	19,400	18,550	35	679,000
26/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	5	95,000
23/03/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/03/2019	19,000	-0.40 ▼	-2.11	19,400	19,000	19,000	20	380,000
21/03/2019	19,400	0.40 ▲	2.06	19,000	19,400	19,400	1	19,400
19/03/2019	19,000	0.40 ▲	2.11	18,600	19,000	19,000	1	19,000
18/03/2019	18,600	-1.30 ▼	-6.99	19,900	18,600	18,600	1	18,600
15/03/2019	19,000	0.00 ■■	0.00	19,000	19,900	19,000	20	380,000
14/03/2019	19,000	-0.50 ▼	-2.63	19,500	19,000	19,000	71	1,349,000
13/03/2019	19,500	0.00 ■■	0.00	19,500	19,500	19,500	20	390,000
11/03/2019	19,500	-0.70 ▼	-3.59	20,200	19,500	18,800	104	2,028,000
07/03/2019	20,200	1.20 ▲	5.94	19,000	20,200	20,200	6	121,200
05/03/2019	19,000	0.10 ▲	0.53	18,900	19,100	19,000	9,809	186,371,000
04/03/2019	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	30	567,000
01/03/2019	19,000	0.00 ■■	0.00	19,000	19,000	19,000	10	190,000
27/02/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,500	151	2,869,000
26/02/2019	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
25/02/2019	19,000	0.50 ▲	2.63	18,500	19,000	18,500	297	5,643,000
23/02/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/02/2019	18,500	0.00 ■■	0.00	18,500	18,500	18,500	18	333,000
21/02/2019	18,500	-0.50 ▼	-2.70	19,000	18,500	18,500	1	18,500
20/02/2019	19,000	1.00 ▲	5.26	18,000	19,000	19,000	13	247,000
19/02/2019	18,000	-1.00 ▼	-5.56	19,000	18,000	18,000	10	180,000
18/02/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	100	1,880,000
15/02/2019	19,000	0.20 ▲	1.05	18,800	19,000	19,000	40	760,000
14/02/2019	19,750	-1.45 ▼	-7.34	21,200	19,750	19,750	1,670	32,982,500
13/02/2019	21,000	2.20 ▲	10.48	18,800	0	0	11,430	240,030,000
26/01/2019	21,400	1.40 ▲	6.54	18,800	0	0	110	2,354,000
25/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	8	150,400
24/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	8,000	150,400,000
23/01/2019	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/01/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,800	1,000	18,800,000
19/01/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	10,000	188,000,000
18/01/2019	18,800	-1.40 ▼	-7.45	20,200	19,600	18,800	100	1,880,000
16/01/2019	20,200	0.45 ▲	2.23	19,750	20,200	18,400	210	4,242,000
15/01/2019	20,200	0.45 ▲	2.23	19,750	20,200	18,400	210	4,242,000
14/01/2019	19,750	-1.45 ▼	-7.34	21,200	19,750	19,750	1,670	32,982,500
07/01/2019	21,200	-0.20 ▼	-0.94	21,400	21,200	20,200	20	424,000
04/01/2019	21,200	-0.20 ▼	-0.94	21,400	21,200	20,200	20	424,000
27/12/2018	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
26/12/2018	21,400	1.40 ▲	6.54	20,000	21,400	18,700	110	2,354,000
17/12/2018	20,000	-1.00 ▼	-5.00	21,000	20,000	20,000	300	6,000,000
13/12/2018	21,000	0.95 ▲	4.52	20,050	21,000	20,900	11,430	240,030,000
11/12/2018	20,050	0.00 ■■	0.00	20,050	20,050	20,050	40	802,000
10/12/2018	20,050	-0.95 ▼	-4.74	21,000	20,050	20,050	330	6,616,500
07/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	950	19,950,000
05/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	12,100	254,100,000
04/12/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	12,100	254,100,000
03/12/2018	21,000	1.00 ▲	4.76	20,000	21,000	21,000	10	210,000
29/11/2018	20,000	-0.85 ▼	-4.25	20,850	21,000	20,000	6,500	130,000,000
28/11/2018	20,850	1.35 ▲	6.47	19,500	20,850	18,500	30	625,500
27/11/2018	19,500	-1.10 ▼	-5.64	20,600	20,000	19,500	3,290	64,155,000
26/11/2018	20,600	-1.20 ▼	-5.83	21,800	22,800	20,300	40,550	835,330,000
23/11/2018	21,800	1.00 ▲	4.59	20,800	21,800	20,000	220	4,796,000
22/11/2018	20,800	0.10 ▲	0.48	20,700	20,800	20,800	280	5,824,000
21/11/2018	20,700	0.70 ▲	3.38	20,000	20,700	20,000	480	9,936,000
19/11/2018	20,000	0.30 ▲	1.50	19,700	20,000	19,500	20,300	406,000,000
16/11/2018	19,700	0.70 ▲	3.55	19,000	19,700	19,000	22,650	446,205,000
15/11/2018	19,000	0.00 ■■	0.00	19,000	19,000	19,000	40	760,000
13/11/2018	19,000	-0.70 ▼	-3.68	19,700	19,000	19,000	200	3,800,000
12/11/2018	19,700	0.20 ▲	1.02	19,500	19,700	19,700	130	2,561,000
10/11/2018	19,500	0.70 ▲	3.59	18,800	19,500	19,500	10	195,000
09/11/2018	19,500	0.70 ▲	3.59	18,800	19,500	19,500	10	195,000
08/11/2018	18,800	1.15 ▲	6.12	17,650	18,800	18,000	110	2,068,000
05/11/2018	17,650	1.15 ▲	6.52	16,500	17,650	17,600	15,810	279,046,500
30/10/2018	16,500	0.00 ■■	0.00	16,500	16,500	16,500	350	5,775,000
29/10/2018	16,500	0.10 ▲	0.61	16,400	16,500	16,500	300	4,950,000
28/10/2018	16,400	-0.65 ▼	-3.96	17,050	17,050	16,400	2,630	43,132,000
26/10/2018	16,400	-0.65 ▼	-3.96	17,050	17,050	16,400	2,630	43,132,000
25/10/2018	17,050	-0.95 ▼	-5.57	18,000	17,050	17,050	10	170,500
24/10/2018	18,000	-0.20 ▼	-1.11	18,200	18,000	18,000	200	3,600,000
22/10/2018	18,200	-0.80 ▼	-4.40	19,000	18,200	18,200	70	1,274,000
21/10/2018	19,000	-0.05 ▼	-0.26	19,000	19,000	18,950	170	3,230,000
19/10/2018	19,000	-0.05 ▼	-0.26	19,000	19,000	18,950	170	3,230,000
18/10/2018	19,000	0.50 ▲	2.63	18,500	19,350	19,000	20	380,000
17/10/2018	18,500	0.30 ▲	1.62	18,200	19,400	18,500	30	555,000
16/10/2018	18,500	0.30 ▲	1.62	18,200	19,400	18,500	30	555,000
15/10/2018	18,200	-1.35 ▼	-7.42	19,550	18,550	18,200	1,470	26,754,000
12/10/2018	19,550	-1.35 ▼	-6.91	19,550	19,550	18,200	1,870	36,558,500
11/10/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	180	3,519,000
10/10/2018	21,000	0.20 ▲	0.95	20,800	21,000	19,350	2,080	43,680,000
09/10/2018	20,800	-1.55 ▼	-7.45	22,350	20,800	20,800	1,830	38,064,000
08/10/2018	22,350	-1.65 ▼	-7.38	24,000	23,000	22,350	220	4,917,000
05/10/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	50	1,200,000
04/10/2018	24,000	-0.10 ▼	-0.42	24,100	24,000	23,900	450	10,800,000
03/10/2018	24,100	1.50 ▲	6.22	22,600	24,100	24,100	120	2,892,000
02/10/2018	24,600	1.60 ▲	6.50	23,000	24,600	24,600	16,710	411,066,000
01/10/2018	23,000	0.55 ▲	2.39	22,450	23,000	22,450	3,480	80,040,000
30/09/2018	22,450	0.45 ▲	2.00	22,000	22,450	21,000	150	3,367,500
28/09/2018	22,450	0.45 ▲	2.00	22,000	22,450	21,000	150	3,367,500
27/09/2018	22,000	-0.20 ▼	-0.91	22,200	22,000	20,800	1,850	40,700,000
26/09/2018	22,200	-1.60 ▼	-7.21	23,800	24,500	22,200	4,600	102,120,000
25/09/2018	23,800	0.10 ▲	0.42	23,800	24,000	23,800	35,710	849,898,000
24/09/2018	23,800	0.00 ■■	0.00	23,800	23,800	23,000	110	2,618,000
21/09/2018	23,800	-0.05 ▼	-0.21	23,850	25,500	23,800	4,370	104,006,000
20/09/2018	23,850	1.55 ▲	6.50	22,300	23,850	22,800	41,620	992,637,000
19/09/2018	22,300	1.45 ▲	6.50	20,850	22,300	19,700	820	18,286,000
18/09/2018	20,850	0.00 ■■	0.00	20,850	20,850	20,800	500	10,425,000
17/09/2018	20,850	1.35 ▲	6.47	19,500	20,850	19,600	11,240	234,354,000
15/09/2018	19,500	0.50 ▲	2.56	19,000	19,550	19,100	5,060	98,670,000
14/09/2018	19,500	0.50 ▲	2.56	19,000	19,550	19,100	5,060	98,670,000
13/09/2018	19,000	0.20 ▲	1.05	18,800	19,000	18,800	8,990	170,810,000
12/09/2018	18,800	0.10 ▲	0.53	18,700	18,800	18,000	940	17,672,000
11/09/2018	18,700	1.00 ▲	5.35	17,700	18,700	18,700	520	9,724,000
10/09/2018	17,700	0.20 ▲	1.13	17,500	17,700	17,500	315,570	5,585,589,000
09/09/2018	17,500	0.70 ▲	4.00	16,800	17,500	17,500	100	1,750,000
07/09/2018	17,500	0.70 ▲	4.00	16,800	17,500	17,500	100	1,750,000
06/09/2018	16,800	0.10 ▲	0.60	16,800	17,500	16,800	1,530	25,704,000
05/09/2018	16,800	-0.85 ▼	-5.06	17,650	16,800	16,800	10	168,000
04/09/2018	17,650	0.15 ▲	0.85	17,500	17,650	17,650	200	3,530,000
01/09/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,450	1,230	21,525,000
31/08/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,450	1,230	21,525,000
30/08/2018	17,600	0.05 ▲	0.28	17,600	17,650	17,450	850	14,960,000
29/08/2018	17,600	0.00 ■■	0.00	17,600	17,600	17,600	10	176,000
28/08/2018	17,600	0.20 ▲	1.14	17,400	17,650	17,600	1,130	19,888,000
27/08/2018	17,400	-0.05 ▼	-0.29	17,450	17,650	17,400	1,070	18,618,000
24/08/2018	17,450	-0.05 ▼	-0.29	17,500	17,500	17,450	230	4,013,500
23/08/2018	17,500	0.65 ▲	3.71	16,850	17,500	17,200	500	8,750,000
22/08/2018	16,850	-0.80 ▼	-4.75	17,650	17,600	16,700	430	7,245,500
21/08/2018	17,650	0.05 ▲	0.28	17,600	17,650	17,650	40,560	715,884,000
20/08/2018	17,600	-0.60 ▼	-3.41	17,600	17,600	17,000	300	5,280,000
17/08/2018	17,600	0.10 ▲	0.57	17,500	17,600	16,500	530	9,328,000
16/08/2018	17,500	-0.15 ▼	-0.86	17,650	17,500	17,500	60	1,050,000
15/08/2018	17,650	0.00 ■■	0.00	17,650	17,650	17,600	100	1,765,000
14/08/2018	17,650	0.60 ▲	3.40	17,050	18,200	17,650	16,610	293,166,500
13/08/2018	17,050	-1.15 ▼	-6.74	18,200	18,900	17,050	130	2,216,500
10/08/2018	18,200	-1.35 ▼	-7.42	19,550	19,550	18,200	40	728,000
09/08/2018	19,550	-1.45 ▼	-7.42	21,000	19,550	19,550	610	11,925,500
08/08/2018	21,000	0.00 ■■	0.00	21,000	21,000	21,000	50	1,050,000
07/08/2018	21,000	0.15 ▲	0.71	20,850	21,000	19,400	2,450	51,450,000
06/08/2018	20,850	1.35 ▲	6.47	19,500	20,850	18,150	600	12,510,000
04/08/2018	19,500	0.50 ▲	2.56	19,000	19,600	17,700	150	2,925,000
03/08/2018	19,500	0.50 ▲	2.56	19,000	19,600	17,700	150	2,925,000
02/08/2018	19,000	-1.40 ▼	-7.37	20,400	21,550	19,000	310	5,890,000
01/08/2018	20,400	0.95 ▲	4.66	20,400	21,650	19,000	240	4,896,000
31/07/2018	20,400	-1.50 ▼	-7.35	21,900	22,450	20,400	610	12,444,000
30/07/2018	21,900	-0.05 ▼	-0.23	21,950	21,900	20,450	270	5,913,000
26/07/2018	21,950	1.40 ▲	6.38	20,550	21,950	19,200	110	2,414,500
25/07/2018	20,550	1.30 ▲	6.33	19,250	20,550	20,550	10	205,500
24/07/2018	19,250	-1.25 ▼	-6.49	20,500	21,500	19,250	320	6,160,000
23/07/2018	20,500	0.70 ▲	3.41	19,800	20,500	18,450	1,740	35,670,000
20/07/2018	19,800	0.50 ▲	2.53	19,300	19,800	18,100	20	396,000
19/07/2018	19,300	1.15 ▲	5.96	18,150	19,300	19,300	10	193,000
17/07/2018	18,150	-1.35 ▼	-7.44	19,500	19,300	18,150	30	544,500
16/07/2018	19,500	-1.35 ▼	-6.92	20,850	19,500	19,500	20	390,000
13/07/2018	20,850	-1.45 ▼	-6.95	20,850	20,850	19,400	1,750	36,487,500
12/07/2018	20,850	0.35 ▲	1.68	20,500	20,850	19,100	270	5,629,500
11/07/2018	20,500	0.60 ▲	2.93	19,900	20,500	19,900	20	410,000
10/07/2018	19,900	1.20 ▲	6.03	18,700	19,900	19,900	10	199,000
09/07/2018	18,700	1.20 ▲	6.42	17,500	18,700	17,000	2,110	39,457,000
05/07/2018	17,500	-0.60 ▼	-3.43	18,100	17,500	17,500	10	175,000
04/07/2018	18,100	-0.90 ▼	-4.97	19,000	18,800	18,100	80	1,448,000
03/07/2018	19,000	-1.00 ▼	-5.26	20,000	20,500	19,000	130	2,470,000
02/07/2018	20,000	0.05 ▲	0.25	19,950	20,000	19,950	1,810	36,200,000
29/06/2018	19,950	1.25 ▲	6.27	18,700	0	0	140	2,793,000
28/06/2018	18,700	-0.90 ▼	-4.81	19,600	19,700	18,700	20	374,000
27/06/2018	19,600	-1.40 ▼	-7.14	21,000	19,600	19,600	10	196,000
26/06/2018	21,000	-1.40 ▼	-6.67	21,000	21,000	19,600	20	420,000
25/06/2018	21,000	0.40 ▲	1.90	20,600	21,000	19,300	20	420,000
20/06/2018	20,600	-0.60 ▼	-2.91	21,200	20,600	19,800	60	1,236,000
15/06/2018	21,200	0.00 ■■	0.00	21,200	21,200	21,200	20	424,000
14/06/2018	21,200	0.65 ▲	3.07	20,550	21,200	19,200	70	1,484,000
13/06/2018	20,550	1.30 ▲	6.33	19,250	20,550	18,200	3,140	64,527,000
12/06/2018	19,250	-1.35 ▼	-7.01	20,600	19,250	19,250	120	2,310,000
11/06/2018	20,600	-1.50 ▼	-7.28	22,100	20,700	20,600	260	5,356,000
08/06/2018	22,100	1.40 ▲	6.33	20,700	22,100	22,100	2,910	64,311,000
07/06/2018	20,700	1.30 ▲	6.28	19,400	20,700	18,500	20	414,000
06/06/2018	19,400	-1.40 ▼	-7.22	20,800	19,550	19,350	430	8,342,000
27/05/2018	20,800	0.30 ▲	1.44	20,500	20,800	20,000	1,010	21,008,000
25/05/2018	20,800	0.30 ▲	1.44	20,500	20,800	20,000	1,010	21,008,000
23/05/2018	20,500	1.00 ▲	4.88	19,500	20,500	20,500	10	205,000
22/05/2018	19,500	-0.90 ▼	-4.62	20,400	19,700	19,500	500	9,750,000
21/05/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
17/05/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	10	204,000
16/05/2018	20,400	-1.40 ▼	-6.86	21,800	20,500	20,300	130	2,652,000
15/05/2018	21,800	1.05 ▲	4.82	20,750	21,800	19,750	420	9,156,000
14/05/2018	20,750	0.70 ▲	3.37	20,050	20,750	19,750	20	415,000
11/05/2018	20,050	-0.65 ▼	-3.24	20,700	20,050	20,050	10	200,500
10/05/2018	20,700	-1.55 ▼	-7.49	22,250	22,350	20,700	1,040	21,528,000
09/05/2018	22,250	0.45 ▲	2.02	21,800	22,250	22,250	80	1,780,000
08/05/2018	21,800	0.35 ▲	1.61	21,450	21,800	21,800	50	1,090,000
07/05/2018	21,450	0.45 ▲	2.10	21,000	21,450	19,550	1,330	28,528,500
05/05/2018	21,000	0.50 ▲	2.38	20,500	21,000	19,550	20	420,000
04/05/2018	21,000	0.50 ▲	2.38	20,500	21,000	19,550	20	420,000
02/05/2018	20,500	-0.90 ▼	-4.39	21,400	20,500	20,500	20	410,000
27/04/2018	21,400	0.20 ▲	0.93	21,200	21,400	19,750	250	5,350,000
26/04/2018	21,200	-0.90 ▼	-4.25	22,100	21,200	20,700	80	1,696,000
23/04/2018	22,100	0.40 ▲	1.81	21,700	22,100	20,500	20	442,000
20/04/2018	22,100	0.40 ▲	1.81	21,700	22,100	20,500	20	442,000
19/04/2018	21,700	0.80 ▲	3.69	20,900	21,700	19,600	130	2,821,000
18/04/2018	20,900	0.00 ■■	0.00	20,900	20,900	20,900	30	627,000
13/04/2018	20,000	-20.00 ▼	-100.00	20,000	20,000	20,000	10	200,000
12/04/2018	20,000	-0.50 ▼	-2.50	20,500	20,000	20,000	3,500	70,000,000
10/04/2018	20,500	-20.50 ▼	-100.00	20,500	20,500	20,500	100	2,050,000
09/04/2018	20,500	-0.05 ▼	-0.24	20,550	20,550	20,500	20	410,000
06/04/2018	20,550	0.05 ▲	0.24	20,550	20,600	20,550	1,960	40,278,000
05/04/2018	20,550	0.05 ▲	0.24	20,550	20,600	20,550	1,960	40,278,000
04/04/2018	20,550	0.05 ▲	0.24	20,500	20,550	20,000	300	6,165,000
03/04/2018	20,500	-0.05 ▼	-0.24	20,550	20,500	20,500	30	615,000
02/04/2018	20,550	-1.35 ▼	-6.57	21,900	22,200	20,550	20	411,000
29/03/2018	21,900	0.30 ▲	1.37	21,600	21,900	21,900	10	219,000
28/03/2018	21,600	1.00 ▲	4.63	20,600	21,600	21,600	10	216,000
27/03/2018	20,600	0.10 ▲	0.49	20,500	20,600	20,550	30	618,000
23/03/2018	20,500	-0.50 ▼	-2.44	21,000	21,500	20,500	960	19,680,000
22/03/2018	21,000	-0.40 ▼	-1.90	21,400	21,000	20,500	30	630,000
21/03/2018	21,400	-1.60 ▼	-7.48	21,400	21,850	19,950	450	9,630,000
20/03/2018	21,400	-1.60 ▼	-7.48	23,000	21,600	21,400	1,510	32,314,000
19/03/2018	23,000	0.60 ▲	2.61	22,400	23,000	22,500	60	1,380,000
16/03/2018	22,400	1.65 ▲	7.37	21,000	22,450	21,000	8,040	180,096,000
15/03/2018	21,000	0.25 ▲	1.19	20,750	21,000	20,000	4,430	93,030,000
13/03/2018	20,750	-0.25 ▼	-1.20	21,000	20,750	20,750	480	9,960,000
12/03/2018	21,000	-0.15 ▼	-0.71	21,150	22,000	21,200	630	13,230,000
09/03/2018	21,250	0.10 ▲	0.47	21,150	22,000	21,200	780	16,575,000
08/03/2018	21,150	-0.80 ▼	-3.78	21,950	21,150	21,150	10	211,500
07/03/2018	21,950	-0.05 ▼	-0.23	22,000	21,950	21,900	20	439,000
06/03/2018	22,000	0.20 ▲	0.91	21,800	22,000	22,000	20	440,000
05/03/2018	21,800	0.40 ▲	1.83	21,400	21,800	21,800	50	1,090,000
02/03/2018	21,400	-1.60 ▼	-7.48	23,000	21,500	21,400	680	14,552,000
01/03/2018	23,000	0.80 ▲	3.48	22,200	23,000	22,000	40	920,000
28/02/2018	22,200	0.40 ▲	1.80	21,800	22,200	22,000	260	5,772,000
27/02/2018	21,800	-1.40 ▼	-6.42	23,200	21,800	21,700	230	5,014,000
22/02/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	700	16,240,000
13/02/2018	23,200	0.20 ▲	0.86	23,000	23,400	23,000	2,080	48,256,000
12/02/2018	23,000	-1.60 ▼	-6.96	23,000	23,100	21,400	230	5,290,000
08/02/2018	23,000	-1.60 ▼	-6.96	24,600	23,000	22,900	1,920	44,160,000
07/02/2018	24,600	1.60 ▲	6.50	23,000	24,600	23,000	560	13,776,000
06/02/2018	23,000	-1.50 ▼	-6.52	23,000	0	0	130	2,990,000
05/02/2018	23,000	1.50 ▲	6.52	21,500	23,000	20,550	1,920	44,160,000
02/02/2018	21,500	-1.20 ▼	-5.58	22,700	21,500	21,500	10	215,000
31/01/2018	22,700	1.55 ▲	6.83	22,700	24,250	22,700	2,090	47,443,000
30/01/2018	22,700	-1.30 ▼	-5.73	24,000	25,300	22,350	1,600	36,320,000
29/01/2018	24,000	-1.30 ▼	-5.42	25,300	24,000	24,000	30	720,000
26/01/2018	25,300	0.50 ▲	1.98	25,300	25,800	25,300	60	1,518,000
25/01/2018	25,300	-1.20 ▼	-4.74	26,500	25,300	25,300	1,310	33,143,000
24/01/2018	28,000	1.50 ▲	5.36	26,500	0	0	3,090	86,520,000
19/01/2018	26,500	1.00 ▲	3.77	25,500	26,500	26,500	10	265,000
17/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	25,500	1,210	30,855,000
16/01/2018	25,500	-0.20 ▼	-0.78	25,700	26,000	25,500	1,210	30,855,000
15/01/2018	25,700	0.70 ▲	2.72	25,000	25,700	25,500	2,300	59,110,000
12/01/2018	25,000	0.25 ▲	1.00	24,750	26,350	25,000	20	500,000
09/01/2018	24,750	-1.25 ▼	-5.05	26,000	24,750	24,750	100	2,475,000
03/01/2018	26,000	0.00 ■■	0.00	26,000	26,000	26,000	1,570	40,820,000
30/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
29/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
28/12/2017	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
27/12/2017	26,000	0.30 ▲	1.15	25,700	26,200	26,000	100	2,600,000
26/12/2017	25,700	-0.30 ▼	-1.17	26,000	25,700	25,700	100	2,570,000
25/12/2017	26,000	0.40 ▲	1.54	25,600	26,000	25,600	110	2,860,000
22/12/2017	25,600	0.40 ▲	1.56	25,200	25,600	25,600	100	2,560,000
20/12/2017	25,200	-1.80 ▼	-7.14	27,000	25,500	25,200	140	3,528,000
19/12/2017	25,600	0.00 ■■	0.00	25,600	25,800	25,600	300	7,680,000
17/12/2017	25,600	0.10 ▲	0.39	25,500	25,600	25,600	40	1,024,000
15/12/2017	25,600	0.10 ▲	0.39	25,500	25,600	25,600	10	256,000
14/12/2017	25,500	-0.90 ▼	-3.53	26,400	25,500	25,500	10	255,000
13/12/2017	25,500	-0.90 ▼	-3.53	26,400	25,500	25,500	10	255,000
12/12/2017	25,700	-1.30 ▼	-5.06	27,000	27,000	25,700	60	1,542,000
11/12/2017	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	100	2,700,000
07/12/2017	27,100	0.10 ▲	0.37	27,000	27,100	25,150	1,000	27,100,000
05/12/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/12/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
01/12/2017	27,500	0.80 ▲	3.00	26,700	27,500	26,700	5,700	156,750,000
30/11/2017	28,700	0.30 ▲	1.06	28,300	28,700	28,300	9,330	267,771,000
29/11/2017	28,400	0.00 ■■	0.00	28,400	28,600	28,400	9,620	273,208,000
28/11/2017	28,400	1.40 ▲	5.19	27,000	28,400	27,000	9,700	275,480,000
27/11/2017	27,000	-1.00 ▼	-3.57	27,600	27,600	27,000	70	1,890,000
24/11/2017	28,000	0.00 ■■	0.00	28,500	28,500	28,000	3,090	86,520,000
23/11/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
22/11/2017	28,000	0.80 ▲	2.94	28,000	28,000	25,300	520	14,560,000
21/11/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
20/11/2017	27,200	-0.80 ▼	-2.86	26,800	27,200	26,100	1,040	28,288,000
17/11/2017	28,000	1.00 ▲	3.70	28,000	28,000	28,000	10	280,000
16/11/2017	27,000	-2.00 ▼	-6.90	27,000	27,000	27,000	570	15,390,000
15/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
14/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	10	290,000
13/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
10/11/2017	29,000	0.60 ▲	2.11	29,000	29,000	29,000	10	290,000
09/11/2017	28,400	0.50 ▲	1.79	28,400	28,400	28,400	10	284,000
08/11/2017	27,900	-1.10 ▼	-3.79	27,900	27,900	27,900	50	1,395,000
07/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
06/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
03/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
02/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
01/11/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
31/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
30/10/2017	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
27/10/2017	29,000	1.40 ▲	5.07	29,000	29,000	29,000	10	290,000
26/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
25/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
24/10/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
23/10/2017	27,600	0.20 ▲	0.73	27,600	27,600	27,600	140	3,864,000
20/10/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,400	0	0
19/10/2017	27,400	0.40 ▲	1.48	27,400	27,400	27,400	10	274,000
18/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
17/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
16/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
13/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
12/10/2017	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
11/10/2017	27,000	-1.00 ▼	-3.57	27,500	27,500	27,000	80	2,160,000
10/10/2017	28,000	0.50 ▲	1.82	28,000	28,000	28,000	500	14,000,000
09/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
06/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
05/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
04/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
03/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
02/10/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	100	2,750,000
29/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
28/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
27/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
26/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,380	37,950,000
25/09/2017	27,500	-0.30 ▼	-1.08	27,000	27,500	27,000	310	8,525,000
22/09/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
21/09/2017	27,800	-0.90 ▼	-3.14	27,800	27,800	27,800	10	278,000
20/09/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,700	0	0
19/09/2017	28,700	0.70 ▲	2.50	28,700	28,700	28,700	10	287,000
18/09/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
15/09/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
14/09/2017	28,000	0.50 ▲	1.82	28,000	28,000	28,000	10	280,000
13/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
12/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
11/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
08/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
07/09/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	660	18,150,000
06/09/2017	27,500	-0.70 ▼	-2.48	27,500	28,000	27,500	2,170	59,675,000
05/09/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
01/09/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
31/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
30/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
29/08/2017	28,200	1.00 ▲	3.68	28,200	28,200	28,200	690	19,458,000
28/08/2017	27,200	0.20 ▲	0.74	27,200	28,700	27,200	4,040	109,888,000
25/08/2017	27,000	-0.20 ▼	-0.74	27,000	27,000	27,000	240	6,480,000
24/08/2017	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
23/08/2017	27,200	-1.30 ▼	-4.56	27,200	27,200	27,200	5,000	136,000,000
22/08/2017	28,500	0.30 ▲	1.06	28,500	28,500	28,500	70	1,995,000
21/08/2017	28,200	0.70 ▲	2.55	28,200	28,200	28,200	230	6,486,000
18/08/2017	27,500	0.00 ■■	0.00	27,500	27,500	27,500	610	16,775,000
17/08/2017	27,500	0.20 ▲	0.73	27,500	27,500	27,500	10	275,000
16/08/2017	27,300	0.00 ■■	0.00	27,300	27,300	27,300	0	0
15/08/2017	27,300	-0.90 ▼	-3.19	28,000	28,000	27,300	210	5,733,000
14/08/2017	28,200	-0.10 ▼	-0.35	28,150	28,200	28,150	420	11,844,000
11/08/2017	28,300	0.00 ■■	0.00	28,300	28,300	28,300	0	0
10/08/2017	28,300	0.85 ▲	3.10	28,300	28,300	28,300	20	566,000
09/08/2017	27,450	-0.95 ▼	-3.35	28,500	28,500	27,450	110	3,019,500
08/08/2017	28,400	0.20 ▲	0.71	28,400	28,400	28,400	10	284,000
07/08/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
04/08/2017	28,200	0.50 ▲	1.81	28,200	28,200	28,200	500	14,100,000
03/08/2017	27,700	-0.50 ▼	-1.77	28,200	28,200	27,700	2,920	80,884,000
02/08/2017	28,200	0.40 ▲	1.44	28,200	28,200	28,200	1,000	28,200,000
01/08/2017	27,800	0.00 ■■	0.00	27,600	27,800	27,600	160	4,448,000
31/07/2017	27,800	0.20 ▲	0.72	27,800	27,800	27,800	1,000	27,800,000
28/07/2017	27,600	0.00 ■■	0.00	27,600	27,600	27,600	0	0
27/07/2017	27,600	-0.60 ▼	-2.13	27,600	27,600	27,600	660	18,216,000
26/07/2017	28,200	0.00 ■■	0.00	28,200	28,200	28,200	0	0
25/07/2017	28,200	0.70 ▲	2.55	28,200	28,200	28,200	10	282,000
24/07/2017	27,500	-1.00 ▼	-3.51	27,500	27,500	27,500	250	6,875,000
21/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	430	12,255,000
20/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
19/07/2017	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
18/07/2017	28,500	1.40 ▲	5.17	28,000	28,500	28,000	380	10,830,000
17/07/2017	27,100	0.00 ■■	0.00	27,100	27,100	27,100	0	0
14/07/2017	27,100	-0.70 ▼	-2.52	27,100	27,100	27,100	10	271,000
13/07/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	0	0
12/07/2017	27,800	0.00 ■■	0.00	27,800	27,800	27,800	70	1,946,000
11/07/2017	27,800	-1.00 ▼	-3.47	27,800	27,800	27,800	300	8,340,000
10/07/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
07/07/2017	28,800	0.05 ▲	0.17	28,800	28,800	28,800	10	288,000
06/07/2017	28,750	0.20 ▲	0.70	28,750	28,750	28,750	30	862,500
05/07/2017	28,550	-0.35 ▼	-1.21	27,000	28,600	26,900	390	11,134,500
04/07/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
03/07/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
30/06/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
29/06/2017	28,900	1.40 ▲	5.09	28,900	28,900	28,900	10	289,000
28/06/2017	27,500	-1.30 ▼	-4.51	27,500	27,500	27,500	90	2,475,000
27/06/2017	28,800	0.00 ■■	0.00	28,800	28,800	28,800	0	0
26/06/2017	28,800	1.10 ▲	3.97	28,800	28,800	28,800	100	2,880,000
23/06/2017	27,700	-0.80 ▼	-2.81	28,300	28,300	27,700	9,840	272,568,000
22/06/2017	28,500	1.70 ▲	6.34	28,350	28,500	28,350	9,900	282,150,000
21/06/2017	26,800	-1.20 ▼	-4.29	28,400	28,400	26,800	110	2,948,000
20/06/2017	28,000	-0.30 ▼	-1.06	28,300	28,300	28,000	230	6,440,000
19/06/2017	28,300	-0.20 ▼	-0.70	27,550	28,300	26,550	920	26,036,000
16/06/2017	28,500	-1.20 ▼	-4.04	28,500	28,500	28,500	500	14,250,000
15/06/2017	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
14/06/2017	29,700	-0.15 ▼	-0.50	29,700	29,700	29,700	10	297,000
13/06/2017	29,850	-0.15 ▼	-0.50	28,500	29,850	28,500	120	3,582,000
12/06/2017	30,000	0.10 ▲	0.33	28,500	30,000	28,500	210	6,300,000
09/06/2017	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
08/06/2017	29,900	-0.60 ▼	-1.97	29,000	29,900	29,000	110	3,289,000
07/06/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
06/06/2017	30,500	0.00 ■■	0.00	29,500	30,500	28,600	1,000	30,500,000
05/06/2017	30,500	1.60 ▲	5.54	28,000	30,500	28,000	2,010	61,305,000
02/06/2017	28,900	-0.95 ▼	-3.18	30,900	30,900	28,900	1,040	30,056,000
01/06/2017	29,850	1.85 ▲	6.61	27,900	29,850	27,900	20	597,000
31/05/2017	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
30/05/2017	28,000	-1.00 ▼	-3.45	30,500	30,500	28,000	1,450	40,600,000
29/05/2017	29,000	-1.00 ▼	-3.33	28,550	31,000	28,500	540	15,660,000
26/05/2017	30,000	0.00 ■■	0.00	30,000	30,000	30,000	1,170	35,100,000
25/05/2017	30,000	-2.00 ▼	-6.25	30,000	30,000	29,800	500	15,000,000
24/05/2017	32,000	0.00 ■■	0.00	29,800	32,000	29,800	640	20,480,000
23/05/2017	32,000	1.00 ▲	3.23	30,100	32,000	30,100	30	960,000
22/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	30	930,000
19/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
18/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
17/05/2017	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
16/05/2017	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	40	1,240,000
15/05/2017	32,000	1.40 ▲	4.58	30,700	32,000	30,700	30	960,000
09/05/2017	29,500	1.40 ▲	4.98	29,100	29,500	29,100	560	16,520,000
08/05/2017	28,100	-1.80 ▼	-6.02	28,100	28,100	28,100	10	281,000
05/05/2017	29,900	0.50 ▲	1.70	29,900	30,000	29,850	100	2,990,000
04/05/2017	29,400	-0.25 ▼	-0.84	29,400	29,400	29,400	10	294,000
03/05/2017	29,650	0.75 ▲	2.60	27,050	29,650	27,050	220	6,523,000
28/04/2017	28,900	-2.10 ▼	-6.77	28,900	28,900	28,900	20	578,000
27/04/2017	31,000	-0.50 ▼	-1.59	29,300	31,000	29,300	1,340	41,540,000
26/04/2017	31,500	0.05 ▲	0.16	29,250	31,500	29,250	390	12,285,000
25/04/2017	31,450	1.15 ▲	3.80	30,300	31,450	30,300	70	2,201,500
24/04/2017	30,300	0.30 ▲	1.00	30,000	30,300	30,000	60	1,818,000
21/04/2017	30,000	0.30 ▲	1.01	27,650	30,000	27,650	1,660	49,800,000
20/04/2017	29,700	-2.20 ▼	-6.90	29,800	29,800	29,700	300	8,910,000
19/04/2017	31,900	-0.10 ▼	-0.31	30,500	31,900	29,800	270	8,613,000
18/04/2017	32,000	0.00 ■■	0.00	32,000	32,000	29,800	180	5,760,000
17/04/2017	32,000	0.50 ▲	1.59	32,000	32,000	32,000	10	320,000
14/04/2017	31,500	-1.40 ▼	-4.26	31,500	31,500	31,500	60	1,890,000
13/04/2017	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
12/04/2017	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
11/04/2017	32,900	0.90 ▲	2.81	30,000	32,900	30,000	1,010	33,229,000
10/04/2017	32,000	-1.00 ▼	-3.03	32,000	32,000	32,000	60	1,920,000
07/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
05/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
04/04/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
03/04/2017	33,000	0.00 ■■	0.00	31,900	33,000	31,900	20	660,000
31/03/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
30/03/2017	33,000	0.60 ▲	1.85	32,400	33,000	32,400	200	6,600,000
29/03/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
28/03/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
27/03/2017	32,400	-0.10 ▼	-0.31	31,400	32,400	31,400	70	2,268,000
24/03/2017	32,500	0.70 ▲	2.20	32,500	32,500	32,500	10	325,000
23/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
22/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
21/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
20/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
17/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
16/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	200	6,360,000
15/03/2017	31,800	1.30 ▲	4.26	31,800	31,800	31,800	10	318,000
14/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
13/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
10/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
09/03/2017	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
08/03/2017	30,500	-1.30 ▼	-4.09	30,700	30,700	30,500	500	15,250,000
07/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	0	0
06/03/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	100	3,180,000
03/03/2017	31,800	-1.10 ▼	-3.34	31,800	31,800	31,800	160	5,088,000
02/03/2017	32,900	-0.10 ▼	-0.30	32,000	32,900	32,000	20	658,000
01/03/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
28/02/2017	33,000	1.00 ▲	3.12	33,000	33,000	33,000	10	330,000
27/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
24/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
23/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
22/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
21/02/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
20/02/2017	32,000	0.10 ▲	0.31	30,000	32,000	30,000	30	960,000
17/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
16/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
15/02/2017	31,900	0.00 ■■	0.00	30,000	31,900	30,000	340	10,846,000
14/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
13/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
10/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
09/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
08/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
07/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
06/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
03/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
02/02/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
25/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
24/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
23/01/2017	31,900	0.00 ■■	0.00	31,900	31,900	31,900	10	319,000
20/01/2017	31,900	1.30 ▲	4.25	31,900	31,900	31,900	10	319,000
19/01/2017	30,600	-2.30 ▼	-6.99	30,600	30,600	30,600	1,060	32,436,000
18/01/2017	32,900	0.50 ▲	1.54	32,900	32,900	32,900	10	329,000
17/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
16/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	100	3,240,000
13/01/2017	32,400	0.00 ■■	0.00	32,400	32,400	32,400	0	0
12/01/2017	32,400	1.40 ▲	4.52	32,400	32,400	32,400	10	324,000
11/01/2017	31,000	-1.80 ▼	-5.49	31,000	31,000	31,000	1,000	31,000,000
10/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
09/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
06/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
05/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
04/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
03/01/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
30/12/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
29/12/2016	32,800	-0.10 ▼	-0.30	30,600	32,800	30,600	170	5,576,000
28/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
27/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
26/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
23/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
22/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
21/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
20/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
19/12/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
16/12/2016	32,900	1.90 ▲	6.13	31,800	32,900	31,800	170	5,593,000
15/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
14/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
13/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
12/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
09/12/2016	31,000	0.05 ▲	0.16	30,500	31,000	30,500	360	11,160,000
08/12/2016	30,950	-0.05 ▼	-0.16	30,950	30,950	30,950	20	619,000
07/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	100	3,100,000
06/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
05/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
02/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
01/12/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
30/11/2016	31,000	1.20 ▲	4.03	31,000	31,000	31,000	10	310,000
29/11/2016	29,800	-2.20 ▼	-6.88	29,800	29,800	29,800	50	1,490,000
28/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
25/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
24/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
23/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	200	6,400,000
22/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
21/11/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
18/11/2016	32,000	1.30 ▲	4.23	32,000	32,000	32,000	10	320,000
17/11/2016	30,700	-2.30 ▼	-6.97	31,000	31,000	30,700	230	7,061,000
16/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
15/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
14/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
11/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
10/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
09/11/2016	33,000	0.50 ▲	1.54	33,000	33,000	33,000	10	330,000
08/11/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
07/11/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
04/11/2016	32,500	-0.50 ▼	-1.52	31,000	32,500	30,900	260	8,450,000
03/11/2016	33,000	0.00 ■■	0.00	30,700	33,000	30,700	70	2,310,000
02/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
01/11/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
31/10/2016	33,000	0.20 ▲	0.61	30,550	33,000	30,550	40	1,320,000
28/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
27/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
26/10/2016	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
25/10/2016	32,800	0.10 ▲	0.31	31,000	32,800	31,000	510	16,728,000
24/10/2016	32,700	2.00 ▲	6.51	32,700	32,700	32,700	10	327,000
21/10/2016	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
20/10/2016	30,700	0.00 ■■	0.00	30,700	30,700	30,700	0	0
19/10/2016	30,700	-2.30 ▼	-6.97	30,700	30,700	30,700	1,130	34,691,000
18/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
17/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
14/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
13/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
12/10/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
11/10/2016	33,000	-0.80 ▼	-2.37	32,950	33,000	32,950	270	8,910,000
10/10/2016	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
07/10/2016	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
06/10/2016	33,800	-0.10 ▼	-0.29	33,000	33,800	33,000	840	28,392,000
05/10/2016	33,900	0.00 ■■	0.00	33,900	33,900	33,900	0	0
04/10/2016	33,900	-0.20 ▼	-0.59	31,750	33,900	31,750	40	1,356,000
03/10/2016	34,100	0.00 ■■	0.00	31,750	34,100	31,750	180	6,138,000
30/09/2016	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
29/09/2016	34,100	2.00 ▲	6.23	34,100	34,100	34,100	10	341,000
28/09/2016	34,100	-0.10 ▼	-0.29	31,900	34,100	31,900	620	21,142,000
27/09/2016	34,200	0.00 ■■	0.00	31,900	34,200	31,900	310	10,602,000
26/09/2016	34,200	2.20 ▲	6.88	32,900	34,200	32,900	20	684,000
23/09/2016	32,000	0.40 ▲	1.27	31,600	32,000	31,600	70	2,240,000
22/09/2016	31,600	0.60 ▲	1.94	31,600	31,600	31,600	10	316,000
21/09/2016	31,000	1.30 ▲	4.38	31,000	31,000	31,000	100	3,100,000
20/09/2016	29,700	0.00 ■■	0.00	29,700	29,700	29,700	0	0
19/09/2016	29,700	-2.15 ▼	-6.75	33,000	33,000	29,700	1,210	35,937,000
16/09/2016	31,850	2.05 ▲	6.88	31,850	31,850	31,850	10	318,500
15/09/2016	29,800	-2.20 ▼	-6.88	29,800	29,800	29,800	30	894,000
14/09/2016	32,000	2.00 ▲	6.67	30,000	32,000	30,000	30	960,000
13/09/2016	30,000	-0.25 ▼	-0.83	30,000	30,000	30,000	160	4,800,000
12/09/2016	30,250	-2.25 ▼	-6.92	30,250	30,250	30,250	10	302,500
09/09/2016	32,500	2.10 ▲	6.91	30,500	32,500	30,500	140	4,550,000
08/09/2016	30,400	1.90 ▲	6.67	30,400	30,400	30,400	10	304,000
07/09/2016	28,500	-1.30 ▼	-4.36	31,800	31,800	28,500	40	1,140,000
06/09/2016	29,800	-2.20 ▼	-6.88	29,800	34,200	29,800	470	14,006,000
05/09/2016	32,000	-2.00 ▼	-5.88	32,000	32,000	32,000	20	640,000
01/09/2016	34,000	1.50 ▲	4.62	34,000	34,000	34,000	10	340,000
31/08/2016	32,500	1.50 ▲	4.84	32,500	32,500	32,500	30	975,000
30/08/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
29/08/2016	31,000	1.00 ▲	3.33	31,000	31,000	31,000	20	620,000
26/08/2016	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
25/08/2016	30,000	1.90 ▲	6.76	30,000	30,000	30,000	70	2,100,000
24/08/2016	28,100	-2.10 ▼	-6.95	28,100	28,100	28,100	70	1,967,000
23/08/2016	30,200	0.20 ▲	0.67	30,000	30,200	30,000	620	18,724,000
22/08/2016	30,000	-0.20 ▼	-0.66	30,000	30,200	30,000	10,050	301,500,000
19/08/2016	30,200	-1.10 ▼	-3.51	31,300	31,300	30,200	120	3,624,000
18/08/2016	31,300	-0.10 ▼	-0.32	31,300	31,300	31,300	30	939,000
17/08/2016	31,400	1.90 ▲	6.44	31,400	31,400	31,400	650	20,410,000
16/08/2016	29,500	1.90 ▲	6.88	27,000	29,500	27,000	30	885,000
15/08/2016	27,600	-0.70 ▼	-2.47	27,600	27,600	27,600	10	276,000
12/08/2016	28,300	-1.70 ▼	-5.67	32,100	32,100	28,300	230	6,509,000
11/08/2016	30,000	-0.70 ▼	-2.28	32,700	32,800	30,000	50	1,500,000
10/08/2016	30,700	-2.20 ▼	-6.69	30,700	30,700	30,700	30	921,000
09/08/2016	32,900	2.10 ▲	6.82	31,000	32,900	30,800	30	987,000
08/08/2016	30,800	-2.20 ▼	-6.67	30,800	30,800	30,800	10	308,000
05/08/2016	33,000	-2.00 ▼	-5.71	33,000	33,000	33,000	20	660,000
04/08/2016	35,000	-1.60 ▼	-4.37	35,000	35,000	35,000	10	350,000
03/08/2016	36,600	-2.70 ▼	-6.87	39,100	39,100	36,600	40	1,464,000
02/08/2016	39,300	0.00 ■■	0.00	39,300	39,300	39,300	0	0
01/08/2016	39,300	0.00 ■■	0.00	39,300	39,300	39,300	0	0
29/07/2016	39,300	0.00 ■■	0.00	39,300	39,300	39,300	0	0
28/07/2016	39,300	0.00 ■■	0.00	39,300	39,300	39,300	0	0
27/07/2016	39,300	0.30 ▲	0.77	39,300	39,300	39,300	10	393,000
26/07/2016	39,000	2.30 ▲	6.27	39,000	39,000	39,000	10	390,000
25/07/2016	36,700	2.40 ▲	7.00	36,700	36,700	36,700	10	367,000
22/07/2016	34,300	-2.50 ▼	-6.79	34,300	34,300	34,300	120	4,116,000
21/07/2016	36,800	-2.70 ▼	-6.84	37,000	37,000	36,800	3,090	113,712,000
20/07/2016	39,500	0.70 ▲	1.80	39,500	39,500	39,500	10	395,000
19/07/2016	38,800	2.50 ▲	6.89	38,800	38,800	38,800	40	1,552,000
18/07/2016	36,300	-2.70 ▼	-6.92	36,300	36,300	36,300	900	32,670,000
15/07/2016	39,000	2.20 ▲	5.98	34,400	39,000	34,300	1,600	62,400,000
14/07/2016	36,800	-2.60 ▼	-6.60	39,000	39,000	36,800	22,700	835,360,000
13/07/2016	39,400	-0.10 ▼	-0.25	37,000	39,400	37,000	20	788,000
12/07/2016	39,500	0.50 ▲	1.28	39,000	39,500	39,000	1,200	47,400,000
11/07/2016	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
08/07/2016	39,000	2.30 ▲	6.27	39,000	39,000	39,000	20	780,000
07/07/2016	36,700	2.40 ▲	7.00	36,700	36,700	36,700	270	9,909,000
06/07/2016	34,300	-1.70 ▼	-4.72	34,300	34,300	34,300	70	2,401,000
05/07/2016	36,000	-0.70 ▼	-1.91	38,900	39,000	36,000	830	29,880,000
04/07/2016	36,700	-2.70 ▼	-6.85	39,300	39,400	36,700	2,030	74,501,000
01/07/2016	39,400	0.30 ▲	0.77	36,400	39,400	36,400	530	20,882,000
30/06/2016	39,100	2.40 ▲	6.54	34,200	39,100	34,200	320	12,512,000
29/06/2016	36,700	-2.70 ▼	-6.85	36,700	36,700	36,700	2,020	74,134,000
28/06/2016	39,400	2.40 ▲	6.49	35,000	39,500	34,600	11,200	441,280,000
27/06/2016	37,000	-1.00 ▼	-2.63	38,000	38,000	37,000	135,000	4,995,000,000
24/06/2016	38,000	0.90 ▲	2.43	38,500	38,500	38,000	83,000	3,154,000,000
23/06/2016	37,100	0.00 ■■	0.00	37,100	39,500	37,100	41,970	1,557,087,000
22/06/2016	37,100	2.40 ▲	6.92	34,700	37,100	34,700	7,480	277,508,000
21/06/2016	34,700	2.20 ▲	6.77	32,500	34,700	32,500	36,790	1,276,613,000
20/06/2016	32,500	1.50 ▲	4.84	30,000	32,500	30,000	45,130	1,466,725,000
17/06/2016	31,000	0.60 ▲	1.97	32,500	32,500	31,000	85,600	2,653,600,000
16/06/2016	30,400	1.90 ▲	6.67	28,600	30,400	28,600	58,890	1,790,256,000
15/06/2016	28,500	0.00 ■■	0.00	28,800	28,800	28,500	70,390	2,006,115,000
14/06/2016	28,500	0.00 ■■	0.00	28,500	28,600	28,500	125,050	3,563,925,000
13/06/2016	28,500	-0.10 ▼	-0.35	28,600	28,600	28,500	230	6,555,000
10/06/2016	28,600	-0.40 ▼	-1.38	28,600	28,600	28,600	10	286,000
09/06/2016	29,000	-0.10 ▼	-0.34	29,200	29,200	29,000	35,100	1,017,900,000
08/06/2016	29,100	0.50 ▲	1.75	28,000	29,100	28,000	65,010	1,891,791,000
07/06/2016	28,600	0.00 ■■	0.00	28,600	28,600	28,600	140	4,004,000
06/06/2016	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
03/06/2016	28,600	-0.90 ▼	-3.05	28,600	28,600	28,600	10	286,000
02/06/2016	29,500	-0.10 ▼	-0.34	29,000	29,500	29,000	70	2,065,000
01/06/2016	29,600	1.60 ▲	5.71	29,600	29,600	29,600	10	296,000
31/05/2016	28,000	0.00 ■■	0.00	29,800	29,800	28,000	20	560,000
30/05/2016	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	10	280,000
27/05/2016	28,500	0.00 ■■	0.00	28,500	28,500	28,500	0	0
26/05/2016	28,500	0.10 ▲	0.35	28,500	28,500	28,500	500	14,250,000
25/05/2016	28,400	0.00 ■■	0.00	28,400	28,400	28,400	0	0
24/05/2016	28,400	-0.20 ▼	-0.70	27,000	29,000	27,000	2,230	63,332,000
23/05/2016	28,600	0.20 ▲	0.70	29,000	29,000	28,600	100	2,860,000
20/05/2016	28,400	-0.60 ▼	-2.07	28,400	28,400	28,400	10	284,000
19/05/2016	29,000	0.70 ▲	2.47	29,000	29,000	29,000	1,990	57,710,000
18/05/2016	28,300	0.10 ▲	0.35	28,300	28,300	28,200	1,010	28,583,000
17/05/2016	28,200	1.00 ▲	3.68	28,200	28,200	28,200	20	564,000
16/05/2016	27,200	0.00 ■■	0.00	27,200	27,200	27,200	0	0
13/05/2016	27,200	-1.70 ▼	-5.88	30,500	30,500	27,200	40	1,088,000
12/05/2016	28,900	0.40 ▲	1.40	28,800	30,000	28,800	2,090	60,401,000
11/05/2016	28,500	-0.50 ▼	-1.72	27,600	30,700	27,600	1,350	38,475,000
10/05/2016	29,000	0.70 ▲	2.47	28,800	30,200	28,800	5,100	147,900,000
09/05/2016	28,300	-0.30 ▼	-1.05	28,300	28,300	28,300	100	2,830,000
06/05/2016	28,600	0.10 ▲	0.35	28,800	28,800	28,600	3,710	106,106,000
05/05/2016	28,500	-0.40 ▼	-1.38	28,500	28,500	28,500	10	285,000
04/05/2016	28,900	0.30 ▲	1.05	28,600	30,500	28,600	210	6,069,000
29/04/2016	28,600	-0.50 ▼	-1.72	28,100	28,600	28,100	3,080	88,088,000
28/04/2016	29,100	0.00 ■■	0.00	31,000	31,000	29,100	20	582,000
27/04/2016	29,100	-0.40 ▼	-1.36	31,300	31,300	29,100	40	1,164,000
26/04/2016	29,500	1.00 ▲	3.51	30,300	30,300	29,500	30,020	885,590,000
25/04/2016	28,500	-0.10 ▼	-0.35	29,500	30,000	28,500	260	7,410,000
22/04/2016	28,600	-0.40 ▼	-1.38	28,600	28,600	28,500	1,210	34,606,000
21/04/2016	29,000	-0.60 ▼	-2.03	29,000	29,200	29,000	80,290	2,328,410,000
20/04/2016	29,600	-0.40 ▼	-1.33	29,600	29,600	29,600	20	592,000
19/04/2016	30,000	-0.50 ▼	-1.64	30,100	32,400	29,600	510	15,300,000
15/04/2016	30,500	-1.50 ▼	-4.69	30,500	30,500	30,500	30	915,000
14/04/2016	32,000	1.90 ▲	6.31	31,000	32,000	31,000	660	21,120,000
13/04/2016	30,100	-2.00 ▼	-6.23	31,500	31,500	30,100	108,970	3,279,997,000
12/04/2016	32,100	-1.90 ▼	-5.59	33,200	33,500	32,100	96,080	3,084,168,000
11/04/2016	34,000	1.50 ▲	4.62	34,600	34,700	34,000	1,110	37,740,000
08/04/2016	32,500	2.10 ▲	6.91	30,200	32,500	30,000	103,940	3,378,050,000
07/04/2016	30,400	-0.60 ▼	-1.94	30,400	30,400	30,400	10	304,000
06/04/2016	31,000	-2.20 ▼	-6.63	33,200	33,200	31,000	255,040	7,906,240,000
05/04/2016	33,200	-0.80 ▼	-2.35	34,000	34,000	33,200	205,510	6,822,932,000
04/04/2016	34,000	-2.10 ▼	-5.82	35,500	35,500	34,000	145,570	4,949,380,000
01/04/2016	36,100	-1.90 ▼	-5.00	38,900	38,900	36,100	180,100	6,501,610,000
31/03/2016	38,000	-1.90 ▼	-4.76	38,900	38,900	38,000	150,020	5,700,760,000
30/03/2016	39,900	-1.00 ▼	-2.44	39,900	39,900	39,900	10	399,000
29/03/2016	40,900	-0.10 ▼	-0.24	40,900	40,900	40,900	10	409,000
28/03/2016	41,000	-0.90 ▼	-2.15	40,000	41,000	40,000	60	2,460,000
25/03/2016	41,900	0.90 ▲	2.20	41,900	41,900	41,900	10	419,000
24/03/2016	41,000	0.00 ■■	0.00	41,000	41,000	41,000	290	11,890,000
23/03/2016	41,000	0.00 ■■	0.00	40,000	41,000	40,000	130	5,330,000
22/03/2016	41,000	0.00 ■■	0.00	41,000	41,000	41,000	0	0
21/03/2016	41,000	-1.00 ▼	-2.38	41,000	41,000	41,000	120	4,920,000
18/03/2016	42,000	1.00 ▲	2.44	42,000	42,000	42,000	10	420,000
17/03/2016	41,000	1.00 ▲	2.50	39,000	41,000	39,000	310	12,710,000
16/03/2016	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
15/03/2016	40,000	2.40 ▲	6.38	35,000	40,000	35,000	760	30,400,000
14/03/2016	37,600	1.50 ▲	4.16	34,600	37,600	34,500	32,210	1,211,096,000
11/03/2016	36,100	-1.40 ▼	-3.73	36,100	36,100	36,100	510	18,411,000
10/03/2016	37,500	0.00 ■■	0.00	37,500	37,500	37,500	0	0
09/03/2016	37,500	0.00 ■■	0.00	38,500	38,500	37,500	65,300	2,448,750,000
08/03/2016	37,500	1.50 ▲	4.17	33,700	37,500	33,700	119,010	4,462,875,000
07/03/2016	36,000	0.70 ▲	1.98	34,000	37,700	34,000	88,040	3,169,440,000
04/03/2016	35,300	-1.00 ▼	-2.75	34,500	36,000	34,500	38,810	1,369,993,000
03/03/2016	36,300	-0.20 ▼	-0.55	36,500	37,500	36,300	10,660	386,958,000
02/03/2016	36,500	0.20 ▲	0.55	36,000	38,800	36,000	23,190	846,435,000
01/03/2016	36,300	0.40 ▲	1.11	36,300	36,300	36,100	36,960	1,341,648,000
29/02/2016	35,900	1.90 ▲	5.59	35,000	35,900	35,000	7,530	270,327,000
26/02/2016	34,000	0.30 ▲	0.89	35,000	36,000	34,000	40,350	1,371,900,000
25/02/2016	33,700	2.20 ▲	6.98	32,100	33,700	30,500	81,930	2,761,041,000
24/02/2016	31,500	0.50 ▲	1.61	33,000	33,100	31,500	10,100	318,150,000
23/02/2016	31,000	-0.90 ▼	-2.82	32,000	33,000	31,000	245,740	7,617,940,000
22/02/2016	31,900	1.40 ▲	4.59	30,000	32,600	30,000	200,480	6,395,312,000
19/02/2016	30,500	-1.50 ▼	-4.69	31,900	32,000	30,500	19,760	602,680,000
18/02/2016	32,000	0.60 ▲	1.91	31,000	32,000	30,700	7,040	225,280,000
17/02/2016	31,400	1.90 ▲	6.44	28,500	31,400	28,500	2,720	85,408,000
16/02/2016	29,500	-1.50 ▼	-4.84	29,900	30,900	29,000	8,650	255,175,000
15/02/2016	31,000	-1.10 ▼	-3.43	31,200	32,000	30,200	201,060	6,232,860,000
05/02/2016	32,100	-2.00 ▼	-5.87	31,800	33,000	31,800	255,340	8,196,414,000
04/02/2016	34,100	-0.10 ▼	-0.29	35,000	35,000	33,000	283,930	9,682,013,000
03/02/2016	34,200	2.20 ▲	6.88	31,700	34,200	31,700	162,480	5,556,816,000
02/02/2016	32,000	0.20 ▲	0.63	32,400	33,100	31,500	134,820	4,314,240,000
01/02/2016	31,800	0.80 ▲	2.58	32,600	32,600	31,800	156,590	4,979,562,000
29/01/2016	31,000	-1.10 ▼	-3.43	32,500	32,500	31,000	154,200	4,780,200,000
28/01/2016	32,100	0.20 ▲	0.63	32,000	33,000	32,000	189,180	6,072,678,000
27/01/2016	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	81,300	2,593,470,000
26/01/2016	32,000	0.70 ▲	2.24	30,300	32,000	30,300	96,220	3,079,040,000
25/01/2016	31,300	-0.60 ▼	-1.88	32,000	32,800	30,000	81,500	2,550,950,000
22/01/2016	31,900	0.90 ▲	2.90	31,000	31,900	30,000	35,170	1,121,923,000
21/01/2016	31,000	-0.90 ▼	-2.82	32,600	32,600	31,000	50,020	1,550,620,000
20/01/2016	31,900	2.00 ▲	6.69	30,000	31,900	29,600	28,800	918,720,000
19/01/2016	29,900	-1.10 ▼	-3.55	31,000	31,000	29,900	680	20,332,000
18/01/2016	31,000	0.00 ■■	0.00	31,000	31,000	29,200	24,330	754,230,000
15/01/2016	31,000	-0.50 ▼	-1.59	30,500	31,500	30,000	22,630	701,530,000
14/01/2016	31,500	-0.50 ▼	-1.56	32,000	32,000	30,900	73,550	2,316,825,000
13/01/2016	32,000	0.60 ▲	1.91	31,800	32,000	30,500	52,040	1,665,280,000
12/01/2016	31,400	0.40 ▲	1.29	31,200	31,500	30,400	152,840	4,799,176,000
11/01/2016	31,000	0.00 ■■	0.00	31,000	31,000	31,000	170,150	5,274,650,000
08/01/2016	31,000	0.50 ▲	1.64	30,500	31,000	30,500	2,240	69,440,000
07/01/2016	30,500	0.00 ■■	0.00	30,000	30,500	30,000	7,120	217,160,000
06/01/2016	30,500	0.50 ▲	1.67	31,000	31,500	30,500	3,010	91,805,000
05/01/2016	30,000	0.40 ▲	1.35	30,200	30,200	30,000	137,890	4,136,700,000
04/01/2016	29,600	-0.50 ▼	-1.66	30,400	30,400	29,600	40,510	1,199,096,000
31/12/2015	30,100	0.00 ■■	0.00	30,000	30,100	29,700	7,010	211,001,000
30/12/2015	30,100	-1.40 ▼	-4.44	31,000	31,900	30,000	20,410	614,341,000
29/12/2015	31,500	0.50 ▲	1.61	31,000	32,000	29,700	63,710	2,006,865,000
28/12/2015	31,000	0.20 ▲	0.65	31,500	31,600	31,000	269,670	8,359,770,000
25/12/2015	30,800	2.00 ▲	6.94	30,500	30,800	29,500	159,280	4,905,824,000
24/12/2015	28,800	0.20 ▲	0.70	29,900	29,900	28,700	3,530	101,664,000
23/12/2015	28,600	0.10 ▲	0.35	28,500	30,400	28,200	64,090	1,832,974,000
22/12/2015	28,500	-1.10 ▼	-3.72	29,200	29,600	28,000	25,920	738,720,000
21/12/2015	29,600	-1.20 ▼	-3.90	30,000	30,000	29,200	11,130	329,448,000
18/12/2015	30,800	-1.20 ▼	-3.75	30,500	34,000	30,300	11,830	364,364,000
17/12/2015	32,000	-0.20 ▼	-0.62	34,400	34,400	31,100	26,230	839,360,000
16/12/2015	32,200	2.10 ▲	6.98	30,100	32,200	30,100	277,070	8,921,654,000
15/12/2015	30,100	1.10 ▲	3.79	29,500	30,100	29,000	274,450	8,260,945,000
14/12/2015	29,000	-0.10 ▼	-0.34	28,600	29,000	28,600	206,520	5,989,080,000
11/12/2015	29,100	1.20 ▲	4.30	29,000	29,100	28,500	11,630	338,433,000
10/12/2015	27,900	-0.90 ▼	-3.12	28,400	29,000	27,900	14,540	405,666,000
09/12/2015	28,800	0.00 ■■	0.00	28,800	28,900	28,800	6,490	186,912,000
08/12/2015	28,800	0.50 ▲	1.77	28,500	29,300	28,500	29,220	841,536,000
07/12/2015	28,300	-1.20 ▼	-4.07	28,600	29,900	28,300	25,200	713,160,000
04/12/2015	29,500	0.90 ▲	3.15	27,800	29,700	27,800	106,720	3,148,240,000
03/12/2015	28,600	0.20 ▲	0.70	29,800	29,800	28,600	24,050	687,830,000
02/12/2015	28,400	-0.20 ▼	-0.70	28,400	28,600	28,400	50,210	1,425,964,000
01/12/2015	28,600	0.40 ▲	1.42	28,000	29,000	28,000	165,360	4,729,296,000
30/11/2015	28,200	0.00 ■■	0.00	27,000	30,000	27,000	10,560	297,792,000
27/11/2015	28,200	-1.80 ▼	-6.00	30,000	30,200	28,200	68,480	1,931,136,000
26/11/2015	30,000	-0.80 ▼	-2.60	30,200	31,200	30,000	10,010	300,300,000
25/11/2015	30,800	0.40 ▲	1.32	30,800	30,800	30,800	110	3,388,000
24/11/2015	30,400	-0.10 ▼	-0.33	30,500	31,300	30,100	21,100	641,440,000
23/11/2015	30,500	0.20 ▲	0.66	30,300	31,300	29,200	82,950	2,529,975,000
20/11/2015	30,300	0.30 ▲	1.00	30,000	30,400	29,600	49,020	1,485,306,000
19/11/2015	30,000	-0.30 ▼	-0.99	30,500	30,500	28,600	16,430	492,900,000
18/11/2015	30,300	0.80 ▲	2.71	29,900	31,400	29,800	177,550	5,379,765,000
17/11/2015	29,500	1.20 ▲	4.24	29,500	30,200	29,500	132,050	3,895,475,000
16/11/2015	28,300	1.80 ▲	6.79	28,300	28,300	27,100	10,750	304,225,000
13/11/2015	26,500	-0.50 ▼	-1.85	26,900	26,900	26,500	49,060	1,300,090,000
12/11/2015	27,000	-0.20 ▼	-0.74	26,500	27,000	26,200	12,510	337,770,000
11/11/2015	27,200	0.30 ▲	1.12	26,900	27,400	26,600	156,570	4,258,704,000
10/11/2015	26,900	1.40 ▲	5.49	26,900	26,900	26,900	78,000	2,098,200,000
09/11/2015	25,500	-1.70 ▼	-6.25	27,900	27,900	25,500	154,530	3,940,515,000
06/11/2015	27,200	-1.20 ▼	-4.23	28,200	28,200	27,200	51,650	1,404,880,000
05/11/2015	28,400	1.60 ▲	5.97	28,500	28,500	28,400	139,040	3,948,736,000
04/11/2015	26,800	-0.10 ▼	-0.37	26,800	26,800	26,600	44,070	1,181,076,000
03/11/2015	26,900	0.30 ▲	1.13	26,400	26,900	24,800	15,410	414,529,000
02/11/2015	26,600	-0.30 ▼	-1.12	26,900	26,900	26,600	141,200	3,755,920,000
30/10/2015	26,900	-0.30 ▼	-1.10	27,300	27,300	25,500	172,260	4,633,794,000
29/10/2015	27,200	0.80 ▲	3.03	24,700	27,500	24,700	151,570	4,122,704,000
28/10/2015	26,400	0.90 ▲	3.53	24,900	26,800	24,900	134,450	3,549,480,000
27/10/2015	25,500	0.00 ■■	0.00	27,100	27,100	25,500	26,260	669,630,000
26/10/2015	25,500	0.50 ▲	2.00	26,600	26,600	25,500	14,540	370,770,000
23/10/2015	25,000	-0.20 ▼	-0.79	26,900	26,900	23,500	18,160	454,000,000
22/10/2015	25,200	-1.80 ▼	-6.67	26,900	26,900	25,200	126,750	3,194,100,000
21/10/2015	27,000	-1.60 ▼	-5.59	28,500	28,500	26,600	4,230	114,210,000
20/10/2015	28,600	0.00 ■■	0.00	28,600	28,600	28,600	0	0
19/10/2015	28,600	0.30 ▲	1.06	28,600	28,700	28,100	184,420	5,274,412,000
16/10/2015	28,300	-0.30 ▼	-1.05	28,600	28,600	28,000	93,710	2,651,993,000
15/10/2015	28,600	-0.10 ▼	-0.35	27,000	28,600	27,000	160	4,576,000
14/10/2015	28,700	0.10 ▲	0.35	28,600	28,700	28,600	138,550	3,976,385,000
13/10/2015	28,600	0.10 ▲	0.35	26,900	28,900	26,900	112,500	3,217,500,000
12/10/2015	28,500	-0.40 ▼	-1.38	28,100	28,500	28,100	420	11,970,000
09/10/2015	28,900	0.80 ▲	2.85	28,900	28,900	28,900	20,000	578,000,000
08/10/2015	28,100	-1.30 ▼	-4.42	28,100	28,500	28,100	105,270	2,958,087,000
07/10/2015	29,400	-0.10 ▼	-0.34	29,400	29,400	29,400	102,000	2,998,800,000
06/10/2015	29,500	0.00 ■■	0.00	29,300	29,500	29,300	210	6,195,000
05/10/2015	29,500	1.10 ▲	3.87	29,900	29,900	29,500	150,830	4,449,485,000
02/10/2015	28,400	1.10 ▲	4.03	28,500	28,500	26,500	2,680	76,112,000
01/10/2015	29,300	0.30 ▲	1.03	29,500	29,500	29,300	1,790	52,447,000
30/09/2015	29,000	-0.80 ▼	-2.68	29,000	29,300	29,000	3,720	107,880,000
29/09/2015	29,800	-0.10 ▼	-0.33	30,000	30,000	29,000	2,330	69,434,000
28/09/2015	29,900	0.00 ■■	0.00	30,000	30,000	29,900	95,120	2,844,088,000
25/09/2015	29,900	0.10 ▲	0.34	30,400	30,400	29,900	40	1,196,000
24/09/2015	29,800	-0.10 ▼	-0.33	29,900	29,900	29,800	50,410	1,502,218,000
23/09/2015	29,900	0.90 ▲	3.10	30,500	30,500	29,000	4,140	123,786,000
22/09/2015	29,000	0.20 ▲	0.69	29,000	29,000	29,000	60,000	1,740,000,000
21/09/2015	28,800	-0.10 ▼	-0.35	29,000	29,000	28,800	56,010	1,613,088,000
18/09/2015	28,900	0.90 ▲	3.21	28,900	28,900	28,900	10	289,000
17/09/2015	28,000	-0.90 ▼	-3.11	28,000	29,000	27,900	5,490	153,720,000
16/09/2015	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
15/09/2015	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
14/09/2015	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
11/09/2015	28,900	-0.30 ▼	-1.03	28,900	28,900	28,900	35,000	1,011,500,000
10/09/2015	29,200	0.30 ▲	1.04	29,200	29,200	29,200	110	3,212,000
09/09/2015	28,900	0.00 ■■	0.00	29,100	29,100	28,900	20	578,000
08/09/2015	28,900	-0.30 ▼	-1.03	28,000	28,900	28,000	1,010	29,189,000
07/09/2015	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
04/09/2015	29,200	-0.10 ▼	-0.34	27,500	29,200	27,500	380	11,096,000
03/09/2015	29,300	0.00 ■■	0.00	29,300	29,300	29,300	21,550	631,415,000
01/09/2015	29,300	0.00 ■■	0.00	29,300	29,300	29,300	0	0
31/08/2015	29,300	0.00 ■■	0.00	29,300	29,300	29,300	0	0
28/08/2015	29,300	-0.50 ▼	-1.68	28,100	29,300	28,000	5,400	158,220,000
27/08/2015	29,800	0.00 ■■	0.00	29,800	29,800	29,800	0	0
26/08/2015	29,800	1.00 ▲	3.47	29,800	29,800	29,800	10	298,000
25/08/2015	28,800	-0.20 ▼	-0.69	27,600	28,800	27,600	10,090	290,592,000
24/08/2015	29,000	-0.20 ▼	-0.68	29,100	29,200	28,900	51,080	1,481,320,000
21/08/2015	29,200	-0.10 ▼	-0.34	29,200	29,200	29,100	75,690	2,210,148,000
20/08/2015	29,300	-0.30 ▼	-1.01	28,900	29,300	28,100	5,690	166,717,000
19/08/2015	29,600	-1.30 ▼	-4.21	29,600	29,700	29,600	13,440	397,824,000
18/08/2015	30,900	-0.10 ▼	-0.32	30,500	30,900	29,000	12,320	380,688,000
17/08/2015	31,000	-0.30 ▼	-0.96	31,300	31,300	30,700	5,220	161,820,000
14/08/2015	31,300	0.30 ▲	0.97	31,000	31,300	31,000	11,510	360,263,000
13/08/2015	31,000	-0.20 ▼	-0.64	31,400	31,400	30,000	920	28,520,000
12/08/2015	31,200	0.20 ▲	0.65	31,000	31,200	31,000	6,160	192,192,000
11/08/2015	31,000	0.00 ■■	0.00	31,000	31,200	30,900	13,690	424,390,000
10/08/2015	31,000	-0.20 ▼	-0.64	31,200	31,200	31,000	13,650	423,150,000
07/08/2015	31,200	0.00 ■■	0.00	32,600	32,600	31,200	3,700	115,440,000
06/08/2015	31,200	-0.20 ▼	-0.64	31,400	31,400	30,600	4,520	141,024,000
05/08/2015	31,400	0.40 ▲	1.29	31,000	31,700	30,500	24,510	769,614,000
04/08/2015	31,000	0.20 ▲	0.65	30,800	31,000	30,000	27,370	848,470,000
03/08/2015	30,800	0.30 ▲	0.98	31,400	31,400	30,800	20,010	616,308,000
31/07/2015	30,500	-1.00 ▼	-3.17	30,100	31,200	29,600	3,380	103,090,000
30/07/2015	31,500	-0.30 ▼	-0.94	31,000	31,800	30,000	6,730	211,995,000
29/07/2015	31,800	-0.10 ▼	-0.31	30,500	31,900	30,400	3,150	100,170,000
28/07/2015	31,900	-0.10 ▼	-0.31	30,700	33,600	30,100	16,520	526,988,000
27/07/2015	32,000	0.30 ▲	0.95	30,200	32,000	30,200	1,300	41,600,000
24/07/2015	31,700	0.00 ■■	0.00	31,700	31,700	30,500	31,920	1,011,864,000
23/07/2015	31,700	1.20 ▲	3.93	32,000	32,000	31,700	10,600	336,020,000
22/07/2015	30,500	0.70 ▲	2.35	29,800	30,500	29,500	27,670	843,935,000
21/07/2015	29,800	0.10 ▲	0.34	29,700	30,000	29,700	35,330	1,052,834,000
20/07/2015	29,700	-0.20 ▼	-0.67	29,200	30,100	29,200	30,700	911,790,000
17/07/2015	29,900	1.90 ▲	6.79	28,700	29,900	28,700	15,230	455,377,000
16/07/2015	28,000	0.50 ▲	1.82	27,600	28,500	27,500	55,880	1,564,640,000
15/07/2015	27,500	-0.10 ▼	-0.36	27,600	28,000	27,400	10,780	296,450,000
14/07/2015	27,600	0.20 ▲	0.73	27,100	28,000	27,100	16,400	452,640,000
13/07/2015	27,400	0.50 ▲	1.86	27,000	27,500	26,200	5,930	162,482,000
10/07/2015	26,900	0.70 ▲	2.67	26,300	26,900	26,300	3,500	94,150,000
09/07/2015	26,200	-0.60 ▼	-2.24	26,100	26,600	26,000	2,690	70,478,000
08/07/2015	26,800	0.30 ▲	1.13	26,100	26,800	26,000	5,200	139,360,000
07/07/2015	26,500	0.80 ▲	3.11	26,000	26,500	26,000	13,010	344,765,000
06/07/2015	25,700	-0.30 ▼	-1.15	25,900	26,000	25,700	11,000	282,700,000
03/07/2015	26,000	0.20 ▲	0.78	26,000	26,000	26,000	3,500	91,000,000
02/07/2015	25,800	0.60 ▲	2.38	25,200	25,800	25,200	1,060	27,348,000
01/07/2015	25,200	-0.60 ▼	-2.33	26,000	26,000	25,200	2,770	69,804,000
30/06/2015	25,800	0.40 ▲	1.57	25,200	25,800	25,200	1,690	43,602,000
29/06/2015	25,400	-1.00 ▼	-3.79	25,800	25,800	25,400	2,320	58,928,000
26/06/2015	26,400	0.20 ▲	0.76	26,400	26,500	25,800	4,520	119,328,000
25/06/2015	26,200	0.00 ■■	0.00	26,100	26,200	26,000	11,170	292,654,000
24/06/2015	26,200	-0.20 ▼	-0.76	26,500	26,800	26,200	15,220	398,764,000
23/06/2015	26,400	-0.60 ▼	-2.22	26,100	26,400	26,000	5,450	143,880,000
22/06/2015	27,000	0.00 ■■	0.00	27,000	27,000	26,400	4,180	112,860,000
19/06/2015	27,000	-0.50 ▼	-1.82	27,200	28,000	27,000	8,080	218,160,000
18/06/2015	27,500	-0.40 ▼	-1.43	27,300	27,500	27,000	27,400	753,500,000
17/06/2015	27,900	-0.10 ▼	-0.36	27,200	27,900	27,100	410	11,439,000
16/06/2015	28,000	-0.20 ▼	-0.71	27,100	28,000	27,100	1,340	37,520,000
15/06/2015	28,200	1.20 ▲	4.44	27,500	28,300	27,500	5,240	147,768,000
12/06/2015	27,000	-0.20 ▼	-0.74	27,800	28,400	26,700	6,330	170,910,000
11/06/2015	27,200	-0.30 ▼	-1.09	27,900	27,900	27,200	6,150	167,280,000
10/06/2015	27,500	-0.50 ▼	-1.79	27,600	27,600	27,500	1,220	33,550,000
09/06/2015	28,000	0.00 ■■	0.00	28,600	28,600	28,000	22,050	617,400,000
08/06/2015	28,000	0.30 ▲	1.08	28,500	28,700	27,500	21,400	599,200,000
05/06/2015	27,700	-1.10 ▼	-3.82	28,000	28,700	27,700	8,380	232,126,000
04/06/2015	28,800	0.00 ■■	0.00	28,100	28,900	27,600	18,590	535,392,000
03/06/2015	28,800	0.20 ▲	0.70	30,000	30,000	28,000	9,310	268,128,000
02/06/2015	28,600	-0.80 ▼	-2.72	28,100	30,000	28,100	26,090	746,174,000
01/06/2015	29,400	1.80 ▲	6.52	27,800	29,500	27,800	54,390	1,599,066,000
29/05/2015	27,600	1.80 ▲	6.98	25,800	27,600	25,800	42,860	1,182,936,000
28/05/2015	25,800	1.60 ▲	6.61	24,300	25,800	24,300	46,650	1,203,570,000
27/05/2015	24,200	0.70 ▲	2.98	23,500	24,700	23,500	25,820	624,844,000
26/05/2015	23,500	-1.20 ▼	-4.86	24,700	24,700	23,500	35,590	836,365,000
25/05/2015	24,700	0.80 ▲	3.35	23,500	25,000	23,100	20,680	510,796,000
22/05/2015	23,900	-0.40 ▼	-1.65	24,900	24,900	23,000	37,010	884,539,000
21/05/2015	24,300	0.40 ▲	1.67	24,000	24,800	22,600	51,570	1,253,151,000
20/05/2015	23,900	1.50 ▲	6.70	23,900	23,900	23,900	32,930	787,027,000
19/05/2015	22,400	1.40 ▲	6.67	22,400	22,400	22,100	116,450	2,608,480,000
18/05/2015	21,000	1.30 ▲	6.60	20,000	21,000	20,000	206,410	4,334,610,000
15/05/2015	19,700	-0.30 ▼	-1.50	20,000	20,000	19,700	3,830	75,451,000
14/05/2015	20,000	0.00 ■■	0.00	19,900	20,000	19,900	11,600	232,000,000
13/05/2015	20,000	0.30 ▲	1.52	19,700	20,000	19,700	2,260	45,200,000
12/05/2015	19,700	0.50 ▲	2.60	19,300	19,800	19,300	6,860	135,142,000
11/05/2015	19,200	-0.20 ▼	-1.03	19,500	19,500	18,900	8,540	163,968,000
08/05/2015	19,400	0.00 ■■	0.00	19,600	19,600	19,400	9,220	178,868,000
07/05/2015	19,400	-0.10 ▼	-0.51	19,700	19,700	19,300	9,570	185,658,000
06/05/2015	19,500	-0.10 ▼	-0.51	19,500	19,500	19,500	4,100	79,950,000
05/05/2015	19,600	0.10 ▲	0.51	19,800	19,800	19,600	310	6,076,000
04/05/2015	19,500	-0.50 ▼	-2.50	19,500	19,600	19,500	2,550	49,725,000
27/04/2015	20,000	0.30 ▲	1.52	19,800	20,000	19,000	1,640	32,800,000
24/04/2015	19,700	0.70 ▲	3.68	19,000	19,700	18,600	1,040	20,488,000
23/04/2015	19,000	-0.80 ▼	-4.04	18,700	19,800	18,700	4,320	82,080,000
22/04/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
21/04/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
20/04/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
17/04/2015	19,800	-0.10 ▼	-0.50	19,800	19,800	19,800	2,040	40,392,000
16/04/2015	19,900	-0.10 ▼	-0.50	19,900	19,900	19,900	10	199,000
15/04/2015	20,000	-0.20 ▼	-0.99	19,500	20,000	19,500	1,800	36,000,000
14/04/2015	20,200	0.00 ■■	0.00	20,200	20,200	20,200	0	0
13/04/2015	20,200	-0.60 ▼	-2.88	19,400	20,400	19,400	4,480	90,496,000
10/04/2015	20,800	0.30 ▲	1.46	20,500	20,800	20,500	90	1,872,000
09/04/2015	20,500	1.10 ▲	5.67	20,600	20,600	20,500	510	10,455,000
08/04/2015	19,400	-0.10 ▼	-0.51	18,500	19,500	18,500	9,460	183,524,000
07/04/2015	19,500	0.10 ▲	0.52	19,400	19,900	19,400	1,900	37,050,000
06/04/2015	19,400	0.40 ▲	2.11	19,400	19,400	19,400	50	970,000
03/04/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
02/04/2015	19,000	-0.40 ▼	-2.06	19,000	19,000	19,000	440	8,360,000
01/04/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
31/03/2015	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
30/03/2015	19,400	1.10 ▲	6.01	19,000	19,400	18,400	15,140	293,716,000
27/03/2015	18,300	-0.60 ▼	-3.17	18,500	18,500	18,300	3,260	59,658,000
26/03/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
25/03/2015	18,900	-0.60 ▼	-3.08	18,900	18,900	18,900	700	13,230,000
24/03/2015	19,500	0.00 ■■	0.00	18,600	19,500	18,600	210	4,095,000
23/03/2015	19,500	0.30 ▲	1.56	19,800	19,800	19,500	210	4,095,000
20/03/2015	19,200	-0.10 ▼	-0.52	18,800	19,200	18,800	23,490	451,008,000
19/03/2015	19,300	0.30 ▲	1.58	19,300	19,300	19,300	20	386,000
18/03/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
17/03/2015	19,000	0.50 ▲	2.70	19,100	19,100	18,300	1,040	19,760,000
16/03/2015	18,500	0.40 ▲	2.21	18,700	18,700	18,500	2,940	54,390,000
13/03/2015	18,100	-1.00 ▼	-5.24	18,500	18,500	18,100	50	905,000
12/03/2015	19,100	0.00 ■■	0.00	19,100	19,100	19,100	0	0
11/03/2015	19,100	0.30 ▲	1.60	19,400	19,400	18,700	320	6,112,000
10/03/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
09/03/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
06/03/2015	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
05/03/2015	18,800	-0.20 ▼	-1.05	18,800	18,800	18,800	10	188,000
04/03/2015	19,000	0.10 ▲	0.53	19,000	19,000	19,000	20	380,000
03/03/2015	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
02/03/2015	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	200	3,780,000
27/02/2015	19,000	0.50 ▲	2.70	19,000	19,000	19,000	550	10,450,000
26/02/2015	18,500	-0.50 ▼	-2.63	18,500	18,500	18,500	2,000	37,000,000
25/02/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
24/02/2015	19,000	0.50 ▲	2.70	18,500	19,100	18,500	380	7,220,000
13/02/2015	18,500	0.00 ■■	0.00	18,600	18,600	18,500	17,000	314,500,000
12/02/2015	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	700	12,950,000
11/02/2015	18,800	-0.20 ▼	-1.05	18,500	18,800	18,500	5,010	94,188,000
10/02/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
09/02/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
06/02/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
05/02/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
04/02/2015	19,000	0.70 ▲	3.83	19,000	19,000	19,000	10	190,000
03/02/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
02/02/2015	18,300	0.00 ■■	0.00	18,600	18,600	18,300	3,050	55,815,000
30/01/2015	18,300	-1.30 ▼	-6.63	19,500	19,500	18,300	9,020	165,066,000
29/01/2015	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
28/01/2015	19,600	-0.40 ▼	-2.00	19,000	19,600	19,000	500	9,800,000
27/01/2015	20,000	0.10 ▲	0.50	20,000	20,000	20,000	10	200,000
26/01/2015	19,900	-0.10 ▼	-0.50	20,000	20,000	18,600	540	10,746,000
23/01/2015	20,000	0.40 ▲	2.04	19,500	20,000	19,500	4,600	92,000,000
22/01/2015	19,600	0.10 ▲	0.51	19,600	19,600	19,600	10	196,000
21/01/2015	19,500	0.30 ▲	1.56	19,400	19,500	19,400	10,330	201,435,000
20/01/2015	19,200	-0.60 ▼	-3.03	18,600	19,200	18,500	3,500	67,200,000
19/01/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
16/01/2015	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
15/01/2015	19,800	0.80 ▲	4.21	19,800	19,800	19,800	10	198,000
14/01/2015	19,000	-0.90 ▼	-4.52	18,900	19,000	18,600	1,840	34,960,000
13/01/2015	19,900	1.30 ▲	6.99	19,600	19,900	19,600	5,010	99,699,000
12/01/2015	18,600	-0.30 ▼	-1.59	18,700	18,700	18,600	700	13,020,000
09/01/2015	18,900	-0.10 ▼	-0.53	18,900	18,900	18,900	50	945,000
08/01/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
07/01/2015	19,000	0.60 ▲	3.26	19,000	19,000	19,000	500	9,500,000
06/01/2015	18,400	-0.30 ▼	-1.60	18,600	18,600	18,400	9,880	181,792,000
05/01/2015	18,700	-0.70 ▼	-3.61	19,000	19,000	18,600	1,200	22,440,000
31/12/2014	19,400	0.40 ▲	2.11	19,000	19,400	18,800	1,440	27,936,000
30/12/2014	19,000	-0.10 ▼	-0.52	18,800	19,000	18,800	1,010	19,190,000
29/12/2014	19,100	0.10 ▲	0.53	19,900	19,900	18,600	24,780	473,298,000
26/12/2014	19,000	-0.80 ▼	-4.04	19,700	19,700	19,000	1,000	19,000,000
25/12/2014	19,800	-0.20 ▼	-1.00	20,500	20,600	19,000	3,160	62,568,000
24/12/2014	20,000	0.70 ▲	3.63	18,700	20,600	18,600	15,020	300,400,000
23/12/2014	19,300	0.00 ■■	0.00	19,300	19,300	19,300	500	9,650,000
22/12/2014	19,300	-0.20 ▼	-1.03	19,500	19,500	19,300	250	4,825,000
19/12/2014	19,500	-0.20 ▼	-1.02	19,500	19,500	19,500	500	9,750,000
18/12/2014	19,700	1.20 ▲	6.49	18,100	19,700	18,000	23,630	465,511,000
17/12/2014	18,500	0.00 ■■	0.00	18,500	18,500	17,300	7,600	140,600,000
16/12/2014	18,500	-0.10 ▼	-0.54	18,600	18,600	18,300	2,610	48,285,000
15/12/2014	18,600	0.10 ▲	0.54	18,600	18,600	18,600	500	9,300,000
12/12/2014	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	1,000	18,500,000
11/12/2014	18,800	-0.10 ▼	-0.53	18,500	18,800	18,500	700	13,160,000
10/12/2014	18,900	0.40 ▲	2.16	18,500	18,900	18,300	8,390	158,571,000
09/12/2014	18,500	-0.30 ▼	-1.60	18,400	18,500	18,400	4,410	81,585,000
08/12/2014	18,800	0.40 ▲	2.17	18,400	18,800	18,300	34,910	656,308,000
05/12/2014	18,400	0.30 ▲	1.66	18,400	18,400	18,400	2,010	36,984,000
04/12/2014	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	12,250	221,725,000
03/12/2014	18,200	-0.10 ▼	-0.55	18,000	18,200	18,000	3,510	63,882,000
02/12/2014	18,300	0.00 ■■	0.00	18,300	18,400	17,700	6,740	123,342,000
01/12/2014	18,300	0.10 ▲	0.55	18,200	18,300	18,200	4,360	79,788,000
28/11/2014	18,200	0.10 ▲	0.55	18,100	18,200	18,100	3,540	64,428,000
27/11/2014	18,100	0.20 ▲	1.12	18,100	18,100	18,100	1,460	26,426,000
26/11/2014	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	11,600	207,640,000
25/11/2014	18,000	0.00 ■■	0.00	17,700	18,000	17,500	8,800	158,400,000
24/11/2014	18,000	0.30 ▲	1.69	17,400	18,000	17,400	2,490	44,820,000
21/11/2014	17,700	0.00 ■■	0.00	18,100	18,100	17,600	15,270	270,279,000
20/11/2014	17,700	0.20 ▲	1.14	17,700	17,700	17,700	4,050	71,685,000
19/11/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	2,650	46,375,000
18/11/2014	17,500	0.00 ■■	0.00	17,500	17,500	17,500	1,360	23,800,000
17/11/2014	17,500	0.10 ▲	0.57	17,500	17,500	17,500	1,000	17,500,000
14/11/2014	17,400	-0.30 ▼	-1.69	17,500	17,500	17,000	7,990	139,026,000
13/11/2014	17,700	0.00 ■■	0.00	17,600	17,700	17,600	380	6,726,000
12/11/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
11/11/2014	17,700	-0.10 ▼	-0.56	17,500	17,700	17,500	670	11,859,000
10/11/2014	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
07/11/2014	17,800	-0.10 ▼	-0.56	17,300	17,900	17,300	630	11,214,000
06/11/2014	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
05/11/2014	17,900	-0.10 ▼	-0.56	17,300	17,900	17,300	2,100	37,590,000
04/11/2014	18,000	0.70 ▲	4.05	17,300	18,000	17,300	7,380	132,840,000
03/11/2014	17,300	-0.20 ▼	-1.14	17,500	18,000	17,300	11,470	198,431,000
31/10/2014	17,500	-0.30 ▼	-1.69	17,800	17,800	17,500	3,550	62,125,000
30/10/2014	17,800	0.00 ■■	0.00	17,300	18,000	17,300	700	12,460,000
29/10/2014	17,800	0.10 ▲	0.56	17,800	17,800	17,800	200	3,560,000
28/10/2014	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	10	177,000
27/10/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
24/10/2014	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
23/10/2014	18,000	0.50 ▲	2.86	18,700	18,700	18,000	610	10,980,000
22/10/2014	17,500	0.50 ▲	2.94	17,700	18,000	17,500	12,050	210,875,000
21/10/2014	17,000	-1.10 ▼	-6.08	17,000	17,900	17,000	6,940	117,980,000
20/10/2014	18,100	0.00 ■■	0.00	18,100	18,100	18,100	0	0
17/10/2014	18,100	0.60 ▲	3.43	18,100	18,100	18,100	10	181,000
16/10/2014	17,500	-0.90 ▼	-4.89	17,400	17,500	17,400	2,020	35,350,000
15/10/2014	18,400	0.00 ■■	0.00	18,400	18,400	18,400	600	11,040,000
14/10/2014	18,400	-0.10 ▼	-0.54	18,000	18,400	18,000	1,060	19,504,000
13/10/2014	18,500	0.00 ■■	0.00	19,000	19,000	18,500	7,670	141,895,000
10/10/2014	18,500	0.40 ▲	2.21	18,000	18,500	18,000	1,710	31,635,000
09/10/2014	18,100	0.10 ▲	0.56	18,000	18,100	18,000	8,000	144,800,000
08/10/2014	18,000	-1.10 ▼	-5.76	19,100	19,100	18,000	11,410	205,380,000
07/10/2014	19,100	1.20 ▲	6.70	17,700	19,100	17,700	15,360	293,376,000
06/10/2014	17,900	0.50 ▲	2.87	17,000	17,900	17,000	2,020	36,158,000
03/10/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,100	5,730	99,702,000
02/10/2014	17,400	0.00 ■■	0.00	17,400	17,500	17,400	9,500	165,300,000
01/10/2014	17,400	0.00 ■■	0.00	17,000	17,400	16,500	380	6,612,000
30/09/2014	17,400	0.00 ■■	0.00	17,400	17,400	17,400	70	1,218,000
29/09/2014	17,400	0.10 ▲	0.58	17,800	17,900	17,400	19,540	339,996,000
26/09/2014	17,300	0.00 ■■	0.00	17,300	17,500	17,300	3,650	63,145,000
25/09/2014	17,300	0.30 ▲	1.76	17,800	17,800	17,300	110	1,903,000
24/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
23/09/2014	17,000	0.00 ■■	0.00	17,000	17,000	16,800	5,900	100,300,000
22/09/2014	17,000	-0.40 ▼	-2.30	17,100	17,400	17,000	6,410	108,970,000
19/09/2014	17,400	0.60 ▲	3.57	16,800	17,400	16,800	310	5,394,000
18/09/2014	16,800	-0.60 ▼	-3.45	16,900	16,900	16,800	3,000	50,400,000
17/09/2014	17,400	0.10 ▲	0.58	17,600	17,600	17,000	330	5,742,000
16/09/2014	17,300	-0.40 ▼	-2.26	17,100	17,300	17,000	210	3,633,000
15/09/2014	17,700	0.60 ▲	3.51	17,100	17,900	17,100	5,310	93,987,000
12/09/2014	17,100	0.00 ■■	0.00	17,100	17,100	17,100	1,980	33,858,000
11/09/2014	17,100	0.00 ■■	0.00	17,100	17,100	17,000	17,840	305,064,000
10/09/2014	17,100	0.00 ■■	0.00	17,200	17,200	17,100	7,100	121,410,000
09/09/2014	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	5,840	99,864,000
08/09/2014	17,200	-0.20 ▼	-1.15	17,400	17,500	17,200	7,550	129,860,000
05/09/2014	17,400	-0.20 ▼	-1.14	17,600	17,600	17,400	11,200	194,880,000
04/09/2014	17,600	-0.10 ▼	-0.56	17,600	17,600	17,500	194,240	3,418,624,000
03/09/2014	17,700	0.60 ▲	3.51	17,100	17,700	17,100	1,030	18,231,000
29/08/2014	17,100	-0.20 ▼	-1.16	17,200	17,300	17,100	21,670	370,557,000
28/08/2014	17,300	0.00 ■■	0.00	17,300	17,300	17,100	18,460	319,358,000
27/08/2014	17,300	-0.10 ▼	-0.57	17,500	17,500	17,300	3,400	58,820,000
26/08/2014	17,400	-0.30 ▼	-1.69	17,600	17,600	17,300	8,790	152,946,000
25/08/2014	17,700	0.50 ▲	2.91	17,200	17,700	17,200	15,670	277,359,000
22/08/2014	19,200	0.10 ▲	0.52	19,200	19,300	19,100	37,600	721,920,000
21/08/2014	19,100	-0.30 ▼	-1.55	19,400	19,400	19,000	23,230	443,693,000
20/08/2014	19,400	0.20 ▲	1.04	19,300	19,500	19,200	10,200	197,880,000
19/08/2014	19,200	-0.30 ▼	-1.54	19,500	19,500	19,200	114,440	2,197,248,000
18/08/2014	19,500	0.00 ■■	0.00	20,000	20,000	19,400	69,750	1,360,125,000
15/08/2014	19,500	0.70 ▲	3.72	19,200	19,700	19,100	47,850	933,075,000
14/08/2014	18,800	1.20 ▲	6.82	18,000	18,800	18,000	204,020	3,835,576,000
13/08/2014	17,600	0.10 ▲	0.57	17,700	17,900	17,500	21,480	378,048,000
12/08/2014	17,500	0.00 ■■	0.00	18,000	18,000	17,300	55,110	964,425,000
11/08/2014	17,500	1.10 ▲	6.71	17,500	17,500	17,500	51,600	903,000,000
08/08/2014	16,400	-0.20 ▼	-1.20	16,400	16,400	16,400	1,710	28,044,000
07/08/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
06/08/2014	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	440	7,304,000
05/08/2014	16,700	0.20 ▲	1.21	16,500	16,700	16,500	320	5,344,000
04/08/2014	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	40	660,000
01/08/2014	16,800	0.70 ▲	4.35	16,400	16,800	16,400	40	672,000
31/07/2014	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	2,000	32,200,000
30/07/2014	16,200	0.00 ■■	0.00	16,200	16,200	16,200	10	162,000
29/07/2014	16,200	0.20 ▲	1.25	16,000	16,200	16,000	2,030	32,886,000
28/07/2014	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	23,380	374,080,000
25/07/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	1,100	17,710,000
24/07/2014	16,100	0.10 ▲	0.63	16,200	16,200	16,100	2,500	40,250,000
23/07/2014	16,000	0.00 ■■	0.00	16,100	16,100	16,000	5,320	85,120,000
22/07/2014	16,000	-0.20 ▼	-1.23	16,000	16,000	16,000	220	3,520,000
21/07/2014	16,200	0.20 ▲	1.25	16,000	16,200	16,000	2,540	41,148,000
18/07/2014	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	4,100	65,600,000
17/07/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
16/07/2014	16,300	0.20 ▲	1.24	16,100	16,300	16,000	6,210	101,223,000
15/07/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	500	8,050,000
14/07/2014	16,100	-0.20 ▼	-1.23	16,100	16,300	16,100	17,610	283,521,000
11/07/2014	16,300	0.30 ▲	1.88	16,300	16,300	16,300	20	326,000
10/07/2014	16,000	-0.30 ▼	-1.84	16,100	16,100	16,000	20,480	327,680,000
09/07/2014	16,300	0.10 ▲	0.62	16,100	16,300	16,100	1,650	26,895,000
08/07/2014	16,200	-0.10 ▼	-0.61	16,200	16,200	16,200	490	7,938,000
07/07/2014	16,300	0.00 ■■	0.00	16,300	16,300	16,000	22,140	360,882,000
04/07/2014	16,300	0.30 ▲	1.88	16,200	16,300	16,200	12,500	203,750,000
03/07/2014	16,000	0.10 ▲	0.63	16,300	17,000	16,000	19,260	308,160,000
02/07/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	40	636,000
01/07/2014	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	10,380	165,042,000
30/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	200	3,200,000
27/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	15,800	2,600	41,600,000
26/06/2014	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	1,500	24,000,000
25/06/2014	16,200	0.40 ▲	2.53	15,800	16,200	15,800	320	5,184,000
24/06/2014	15,800	-0.60 ▼	-3.66	15,800	15,800	15,800	230	3,634,000
23/06/2014	16,400	0.00 ■■	0.00	15,900	16,400	15,500	7,500	123,000,000
20/06/2014	16,400	0.40 ▲	2.50	15,500	16,400	15,500	110	1,804,000
19/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
18/06/2014	16,000	0.10 ▲	0.63	16,000	16,000	16,000	10	160,000
17/06/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
16/06/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	1,630	25,917,000
13/06/2014	15,900	0.40 ▲	2.58	15,500	16,000	15,500	2,440	38,796,000
12/06/2014	15,500	-0.90 ▼	-5.49	15,500	15,500	15,500	10	155,000
11/06/2014	16,400	0.50 ▲	3.14	16,100	16,400	16,100	30	492,000
10/06/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
09/06/2014	15,900	-0.20 ▼	-1.24	15,400	15,900	15,400	13,490	214,491,000
06/06/2014	16,100	0.30 ▲	1.90	16,100	16,100	16,100	10	161,000
05/06/2014	15,800	0.40 ▲	2.60	15,400	16,000	15,400	210	3,318,000
04/06/2014	15,400	-0.60 ▼	-3.75	15,500	15,500	15,400	5,060	77,924,000
03/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
02/06/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
30/05/2014	16,000	0.00 ■■	0.00	15,800	16,000	15,800	3,520	56,320,000
29/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,000	16,000,000
28/05/2014	16,000	0.10 ▲	0.63	16,000	16,000	16,000	1,500	24,000,000
27/05/2014	15,900	-0.10 ▼	-0.62	15,500	15,900	15,500	2,500	39,750,000
26/05/2014	16,000	0.10 ▲	0.63	16,000	16,000	14,900	4,220	67,520,000
23/05/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
22/05/2014	15,900	0.80 ▲	5.30	15,200	15,900	15,200	20,230	321,657,000
21/05/2014	15,100	-0.10 ▼	-0.66	15,700	15,700	15,100	10,200	154,020,000
20/05/2014	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	12,810	194,712,000
19/05/2014	16,000	-0.50 ▼	-3.03	16,000	16,000	16,000	10	160,000
16/05/2014	16,500	1.00 ▲	6.45	15,900	16,500	15,900	2,000	33,000,000
15/05/2014	15,500	-0.20 ▼	-1.27	15,700	16,300	15,500	7,390	114,545,000
14/05/2014	15,700	0.00 ■■	0.00	15,300	15,700	15,300	520	8,164,000
13/05/2014	15,700	-0.20 ▼	-1.26	15,500	15,700	14,800	4,340	68,138,000
12/05/2014	15,900	0.00 ■■	0.00	15,900	15,900	15,000	3,240	51,516,000
09/05/2014	15,900	1.00 ▲	6.71	15,200	15,900	15,100	420	6,678,000
08/05/2014	14,900	-1.10 ▼	-6.88	15,600	15,600	14,900	24,690	367,881,000
07/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	6,000	96,000,000
06/05/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	500	8,000,000
05/05/2014	16,000	0.00 ■■	0.00	16,000	16,100	16,000	10,360	165,760,000
29/04/2014	16,000	-0.10 ▼	-0.62	15,900	16,000	15,800	2,800	44,800,000
28/04/2014	16,100	-0.40 ▼	-2.42	16,200	16,200	16,100	20	322,000
25/04/2014	16,500	0.70 ▲	4.43	16,800	16,800	16,500	30,810	508,365,000
24/04/2014	15,800	0.70 ▲	4.64	15,500	15,800	15,200	6,670	105,386,000
23/04/2014	15,100	-0.50 ▼	-3.21	15,600	16,100	15,100	9,100	137,410,000
22/04/2014	15,600	0.00 ■■	0.00	16,500	16,600	15,600	430	6,708,000
21/04/2014	15,600	-0.30 ▼	-1.89	15,600	15,600	15,600	2,000	31,200,000
18/04/2014	15,900	-1.00 ▼	-5.92	15,900	15,900	15,900	1,020	16,218,000
17/04/2014	16,900	1.00 ▲	6.29	16,200	16,900	16,200	70	1,183,000
16/04/2014	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	5,850	93,015,000
15/04/2014	16,000	-0.10 ▼	-0.62	16,000	16,000	16,000	8,840	141,440,000
14/04/2014	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	7,270	117,047,000
11/04/2014	16,200	-0.30 ▼	-1.82	16,200	16,200	15,700	40	648,000
10/04/2014	16,500	0.40 ▲	2.48	16,500	16,500	16,500	10	165,000
08/04/2014	16,100	-0.60 ▼	-3.59	16,100	16,200	16,100	5,980	96,278,000
07/04/2014	16,700	0.60 ▲	3.73	16,000	16,700	15,700	1,510	25,217,000
04/04/2014	16,100	0.00 ■■	0.00	15,800	16,100	15,800	2,310	37,191,000
03/04/2014	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
02/04/2014	16,100	0.10 ▲	0.63	15,900	16,500	15,900	17,830	287,063,000
01/04/2014	16,000	-0.40 ▼	-2.44	16,100	16,200	16,000	27,690	443,040,000
31/03/2014	16,400	-0.10 ▼	-0.61	16,200	16,400	16,100	10,940	179,416,000
28/03/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	7,050	116,325,000
27/03/2014	16,500	0.70 ▲	4.43	16,100	16,500	15,900	2,250	37,125,000
26/03/2014	15,800	-0.40 ▼	-2.47	16,200	16,700	15,800	7,810	123,398,000
25/03/2014	16,200	-0.30 ▼	-1.82	16,700	16,800	16,200	5,560	90,072,000
24/03/2014	16,500	0.10 ▲	0.61	16,400	16,800	16,400	17,610	290,565,000
21/03/2014	16,400	-0.20 ▼	-1.20	16,400	16,500	16,200	7,890	129,396,000
20/03/2014	16,600	-0.30 ▼	-1.78	16,500	16,900	16,400	13,190	218,954,000
19/03/2014	16,900	0.50 ▲	3.05	16,500	16,900	16,500	6,030	101,907,000
18/03/2014	16,400	-0.50 ▼	-2.96	17,000	17,000	16,400	35,900	588,760,000
17/03/2014	16,900	0.30 ▲	1.81	16,500	16,900	16,300	59,610	1,007,409,000
14/03/2014	16,600	-0.10 ▼	-0.60	17,000	17,000	16,600	16,530	274,398,000
13/03/2014	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	14,500	242,150,000
12/03/2014	16,800	0.10 ▲	0.60	16,800	17,000	16,700	17,760	298,368,000
11/03/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,300	24,190	403,973,000
10/03/2014	16,700	-0.20 ▼	-1.18	16,400	16,900	16,400	16,130	269,371,000
07/03/2014	16,900	-0.10 ▼	-0.59	16,900	17,100	16,800	16,610	280,709,000
06/03/2014	17,000	-0.10 ▼	-0.58	17,000	17,000	16,500	1,110	18,870,000
05/03/2014	17,100	0.70 ▲	4.27	16,900	17,200	16,800	20,590	352,089,000
04/03/2014	16,400	0.10 ▲	0.61	16,100	16,400	16,000	20,770	340,628,000
03/03/2014	16,300	0.10 ▲	0.62	16,500	17,100	16,300	34,000	554,200,000
28/02/2014	16,200	0.20 ▲	1.25	16,500	16,500	16,000	23,430	379,566,000
27/02/2014	16,000	0.10 ▲	0.63	16,000	17,000	16,000	32,390	518,240,000
26/02/2014	15,900	-0.40 ▼	-2.45	16,100	16,300	15,900	31,520	501,168,000
25/02/2014	16,300	-0.20 ▼	-1.21	17,300	17,300	16,300	29,700	484,110,000
24/02/2014	16,500	-0.20 ▼	-1.20	16,000	16,500	16,000	16,150	266,475,000
21/02/2014	16,700	-0.60 ▼	-3.47	16,200	17,200	16,100	63,650	1,062,955,000
20/02/2014	17,300	0.10 ▲	0.58	18,200	18,200	17,200	76,440	1,322,412,000
19/02/2014	17,200	1.10 ▲	6.83	17,200	17,200	17,200	125,760	2,163,072,000
18/02/2014	16,100	1.00 ▲	6.62	16,100	16,100	16,100	96,030	1,546,083,000
17/02/2014	15,100	0.90 ▲	6.34	13,900	15,100	13,900	43,030	649,753,000
14/02/2014	14,200	0.60 ▲	4.41	13,600	14,300	13,600	9,570	135,894,000
13/02/2014	13,600	0.20 ▲	1.49	13,400	13,600	13,400	80,480	1,094,528,000
12/02/2014	13,400	0.00 ■■	0.00	13,300	13,400	13,300	2,310	30,954,000
11/02/2014	13,400	0.00 ■■	0.00	13,500	13,500	13,200	2,710	36,314,000
10/02/2014	13,400	0.50 ▲	3.88	13,100	13,400	13,000	5,050	67,670,000
07/02/2014	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	300	3,870,000
06/02/2014	13,000	0.00 ■■	0.00	12,800	13,000	12,800	310	4,030,000
27/01/2014	13,000	0.40 ▲	3.17	13,000	13,000	13,000	1,000	13,000,000
24/01/2014	12,600	0.10 ▲	0.80	12,600	12,600	12,600	4,400	55,440,000
23/01/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	160	2,000,000
22/01/2014	12,500	0.00 ■■	0.00	12,600	12,700	12,500	5,500	68,750,000
21/01/2014	12,500	-0.10 ▼	-0.79	12,500	13,000	12,000	3,430	42,875,000
20/01/2014	12,600	0.10 ▲	0.80	12,600	12,600	12,100	2,100	26,460,000
17/01/2014	12,500	0.00 ■■	0.00	12,900	12,900	12,200	1,030	12,875,000
16/01/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,200	40,000,000
15/01/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,300	3,090	38,625,000
14/01/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,000	2,090	26,125,000
13/01/2014	12,500	0.40 ▲	3.31	12,000	12,500	12,000	110	1,375,000
10/01/2014	12,100	-0.40 ▼	-3.20	12,500	12,500	12,100	3,110	37,631,000
09/01/2014	12,500	0.00 ■■	0.00	12,600	12,700	12,000	730	9,125,000
08/01/2014	12,500	0.00 ■■	0.00	12,000	12,500	12,000	200	2,500,000
07/01/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
06/01/2014	12,500	0.20 ▲	1.63	12,500	12,500	12,500	860	10,750,000
03/01/2014	12,300	0.00 ■■	0.00	12,300	12,300	12,300	100	1,230,000
02/01/2014	12,300	0.00 ■■	0.00	11,800	12,300	11,800	50	615,000
31/12/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
30/12/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
27/12/2013	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
26/12/2013	12,300	0.10 ▲	0.82	12,200	12,300	12,200	6,010	73,923,000
25/12/2013	12,200	-0.20 ▼	-1.61	12,200	12,200	12,200	1,300	15,860,000
24/12/2013	12,400	0.00 ■■	0.00	12,000	12,400	12,000	2,000	24,800,000
23/12/2013	12,400	0.00 ■■	0.00	12,600	12,600	12,400	4,850	60,140,000
20/12/2013	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	1,590	19,716,000
19/12/2013	12,500	0.70 ▲	5.93	11,900	12,500	11,900	2,580	32,250,000
18/12/2013	11,800	0.00 ■■	0.00	11,900	11,900	11,800	4,080	48,144,000
17/12/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
16/12/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
13/12/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10	118,000
12/12/2013	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	200	2,360,000
11/12/2013	12,000	0.00 ■■	0.00	12,000	12,000	12,000	220	2,640,000
10/12/2013	12,000	0.20 ▲	1.69	11,900	12,000	11,900	3,120	37,440,000
09/12/2013	11,800	0.20 ▲	1.72	11,600	11,800	11,600	12,010	141,718,000
06/12/2013	11,600	-0.20 ▼	-1.69	11,600	11,600	11,600	330	3,828,000
05/12/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,100	12,980,000
04/12/2013	11,800	0.50 ▲	4.42	11,800	11,800	11,800	10	118,000
03/12/2013	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	16,950	191,535,000
02/12/2013	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	9,720	110,808,000
29/11/2013	11,600	0.00 ■■	0.00	11,600	11,800	11,600	1,840	21,344,000
28/11/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,500	6,840	79,344,000
27/11/2013	11,600	0.30 ▲	2.65	11,800	11,800	11,600	3,080	35,728,000
26/11/2013	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	480	5,424,000
25/11/2013	11,800	0.40 ▲	3.51	11,800	11,900	11,800	620	7,316,000
22/11/2013	11,400	-0.50 ▼	-4.20	11,200	11,400	11,200	18,640	212,496,000
21/11/2013	11,900	0.30 ▲	2.59	11,600	11,900	10,800	1,040	12,376,000
20/11/2013	11,600	0.00 ■■	0.00	11,600	12,000	11,600	5,290	61,364,000
19/11/2013	11,600	-0.20 ▼	-1.69	11,400	11,800	11,400	3,640	42,224,000
18/11/2013	11,800	-0.10 ▼	-0.84	11,800	11,900	11,800	700	8,260,000
15/11/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
14/11/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,900	20	238,000
13/11/2013	11,900	0.00 ■■	0.00	11,500	11,900	11,500	190	2,261,000
12/11/2013	11,900	0.00 ■■	0.00	12,000	12,000	11,900	1,170	13,923,000
11/11/2013	11,900	0.00 ■■	0.00	11,900	12,000	11,900	1,080	12,852,000
08/11/2013	11,900	0.40 ▲	3.48	11,300	11,900	11,300	4,130	49,147,000
07/11/2013	11,500	-0.30 ▼	-2.54	12,500	12,500	11,500	1,290	14,835,000
06/11/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,800	500	5,900,000
05/11/2013	11,800	0.60 ▲	5.36	11,800	11,800	11,800	10	118,000
04/11/2013	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	50	560,000
01/11/2013	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	1,820	20,748,000
31/10/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,900	3,500	41,650,000
30/10/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,900	0	0
29/10/2013	11,900	0.10 ▲	0.85	11,900	11,900	11,900	1,990	23,681,000
28/10/2013	11,800	0.50 ▲	4.42	11,000	11,800	11,000	1,010	11,918,000
25/10/2013	11,300	0.10 ▲	0.89	11,300	11,800	11,200	2,680	30,284,000
24/10/2013	11,200	-0.60 ▼	-5.08	11,700	11,700	11,200	4,400	49,280,000
23/10/2013	11,800	-0.30 ▼	-2.48	12,300	12,300	11,800	1,030	12,154,000
22/10/2013	12,100	-0.10 ▼	-0.82	11,700	12,100	11,600	1,010	12,221,000
21/10/2013	12,200	-0.20 ▼	-1.61	11,800	12,200	11,700	510	6,222,000
18/10/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
17/10/2013	12,400	-0.60 ▼	-4.62	12,100	12,400	12,100	3,060	37,944,000
16/10/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
15/10/2013	13,000	0.80 ▲	6.56	13,000	13,000	13,000	10	130,000
14/10/2013	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,510	18,422,000
11/10/2013	12,200	-0.20 ▼	-1.61	12,400	12,400	11,700	520	6,344,000
10/10/2013	12,400	0.50 ▲	4.20	12,600	12,600	11,800	3,200	39,680,000
09/10/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,800	1,500	17,850,000
08/10/2013	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	4,500	53,550,000
07/10/2013	12,000	-0.50 ▼	-4.00	12,000	12,500	11,900	10,570	126,840,000
04/10/2013	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	610	7,625,000
03/10/2013	14,500	0.20 ▲	1.40	14,300	14,500	14,000	11,530	167,185,000
02/10/2013	14,300	-0.10 ▼	-0.69	14,500	14,500	14,300	1,290	18,447,000
01/10/2013	14,400	-0.30 ▼	-2.04	14,500	14,500	13,700	6,290	90,576,000
30/09/2013	14,700	0.00 ■■	0.00	14,200	14,700	14,100	8,410	123,627,000
27/09/2013	14,700	0.60 ▲	4.26	14,800	14,800	14,200	16,740	246,078,000
26/09/2013	14,100	0.90 ▲	6.82	13,400	14,100	13,400	39,890	562,449,000
25/09/2013	13,200	-0.80 ▼	-5.71	14,000	14,000	13,200	8,230	108,636,000
24/09/2013	14,000	0.60 ▲	4.48	13,400	14,000	13,400	3,010	42,140,000
23/09/2013	13,400	0.40 ▲	3.08	13,200	13,400	13,200	13,600	182,240,000
20/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	12,800	530	6,890,000
19/09/2013	13,000	0.60 ▲	4.84	13,000	13,000	13,000	250	3,250,000
18/09/2013	12,400	-0.70 ▼	-5.34	12,400	12,400	12,400	10	124,000
17/09/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
16/09/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
13/09/2013	13,100	0.80 ▲	6.50	13,100	13,100	13,100	8,350	109,385,000
12/09/2013	12,300	-0.50 ▼	-3.91	12,600	12,600	12,300	5,050	62,115,000
11/09/2013	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	10	128,000
10/09/2013	13,000	0.00 ■■	0.00	12,100	13,000	12,100	990	12,870,000
09/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
06/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
05/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
04/09/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	60	780,000
03/09/2013	13,000	-0.10 ▼	-0.76	13,000	13,000	13,000	500	6,500,000
30/08/2013	13,100	0.60 ▲	4.80	12,600	13,100	12,600	930	12,183,000
29/08/2013	12,500	0.10 ▲	0.81	12,500	12,500	12,500	480	6,000,000
28/08/2013	12,400	-0.20 ▼	-1.59	12,600	12,600	12,400	13,590	168,516,000
27/08/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
26/08/2013	12,600	-0.40 ▼	-3.08	12,600	12,600	12,600	200	2,520,000
23/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
22/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/08/2013	13,000	0.10 ▲	0.78	12,900	13,000	12,900	6,990	90,870,000
20/08/2013	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	5,000	64,500,000
19/08/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	930	12,090,000
16/08/2013	13,000	-0.20 ▼	-1.52	12,500	13,000	12,500	6,550	85,150,000
15/08/2013	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
14/08/2013	13,200	0.20 ▲	1.54	12,500	13,200	12,100	650	8,580,000
13/08/2013	13,000	0.50 ▲	4.00	12,500	13,000	12,500	3,810	49,530,000
12/08/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	110	1,375,000
09/08/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
08/08/2013	12,500	0.00 ■■	0.00	12,900	13,000	12,500	910	11,375,000
07/08/2013	12,500	0.10 ▲	0.81	12,500	12,500	12,500	100	1,250,000
06/08/2013	12,400	0.80 ▲	6.90	12,400	12,400	12,400	110	1,364,000
05/08/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
02/08/2013	11,600	-0.50 ▼	-4.13	11,600	11,600	11,600	10	116,000
01/08/2013	12,100	-0.70 ▼	-5.47	12,100	12,100	12,100	500	6,050,000
31/07/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
30/07/2013	12,800	0.40 ▲	3.23	12,400	12,800	12,400	600	7,680,000
29/07/2013	12,400	0.70 ▲	5.98	12,000	12,400	12,000	15,000	186,000,000
26/07/2013	11,700	-0.80 ▼	-6.40	12,500	12,500	11,700	5,210	60,957,000
25/07/2013	12,500	-0.60 ▼	-4.58	12,500	12,800	12,500	13,520	169,000,000
24/07/2013	13,100	0.80 ▲	6.50	12,200	13,100	12,200	6,250	81,875,000
23/07/2013	12,300	-0.10 ▼	-0.81	12,000	12,300	12,000	9,010	110,823,000
22/07/2013	12,400	0.30 ▲	2.48	12,400	12,400	12,400	10	124,000
19/07/2013	12,100	-0.10 ▼	-0.82	12,100	12,100	12,100	11,940	144,474,000
18/07/2013	12,200	0.30 ▲	2.52	12,000	12,200	11,900	1,040	12,688,000
17/07/2013	11,900	0.70 ▲	6.25	11,900	11,900	11,900	80	952,000
16/07/2013	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	70	784,000
15/07/2013	11,400	-0.40 ▼	-3.39	11,300	11,600	11,300	28,510	325,014,000
12/07/2013	11,800	-0.70 ▼	-5.60	12,600	12,600	11,800	13,000	153,400,000
11/07/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
10/07/2013	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	80	1,000,000
09/07/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
08/07/2013	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
05/07/2013	12,600	0.40 ▲	3.28	12,600	12,600	12,600	140	1,764,000
04/07/2013	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
03/07/2013	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
02/07/2013	12,200	0.10 ▲	0.83	12,100	12,300	12,100	1,950	23,790,000
01/07/2013	12,100	0.00 ■■	0.00	12,200	12,200	12,100	730	8,833,000
28/06/2013	12,100	-0.50 ▼	-3.97	12,600	12,600	11,800	5,250	63,525,000
27/06/2013	12,600	-0.10 ▼	-0.79	12,600	12,600	12,600	4,450	56,070,000
26/06/2013	12,700	0.00 ■■	0.00	12,100	12,700	12,100	80	1,016,000
25/06/2013	12,700	0.00 ■■	0.00	12,800	12,800	12,600	1,090	13,843,000
24/06/2013	12,700	0.00 ■■	0.00	11,900	12,700	11,900	210	2,667,000
21/06/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
20/06/2013	12,700	0.00 ■■	0.00	12,500	12,700	12,500	6,600	83,820,000
19/06/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,700	180	2,286,000
18/06/2013	12,700	0.20 ▲	1.60	12,500	12,700	12,500	30	381,000
17/06/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	240	3,000,000
14/06/2013	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	10	125,000
13/06/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	450	5,760,000
12/06/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	12,630	161,664,000
11/06/2013	12,800	0.10 ▲	0.79	12,500	12,800	12,500	7,010	89,728,000
10/06/2013	12,700	0.20 ▲	1.60	12,800	12,800	12,500	5,480	69,596,000
07/06/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,120	39,000,000
06/06/2013	12,500	0.20 ▲	1.63	11,800	12,800	11,800	16,990	212,375,000
05/06/2013	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	40	492,000
04/06/2013	12,500	-0.40 ▼	-3.10	12,600	12,600	12,500	5,140	64,250,000
03/06/2013	12,900	-0.10 ▼	-0.77	12,400	12,900	12,400	20	258,000
31/05/2013	13,000	0.60 ▲	4.84	12,600	13,000	12,600	40	520,000
30/05/2013	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	370	4,588,000
29/05/2013	12,700	0.20 ▲	1.60	12,500	12,800	12,500	5,020	63,754,000
28/05/2013	12,500	-0.20 ▼	-1.57	13,000	13,000	12,500	610	7,625,000
27/05/2013	12,700	0.60 ▲	4.96	12,000	12,700	12,000	1,600	20,320,000
24/05/2013	12,100	-0.90 ▼	-6.92	12,200	12,900	12,100	470	5,687,000
23/05/2013	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
22/05/2013	13,000	0.10 ▲	0.78	12,100	13,000	12,100	30	390,000
21/05/2013	12,900	0.30 ▲	2.38	12,600	12,900	12,600	1,190	15,351,000
20/05/2013	12,600	-0.20 ▼	-1.56	13,000	13,000	12,600	60	756,000
17/05/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,800	220	2,816,000
16/05/2013	12,800	-0.30 ▼	-2.29	12,600	12,800	12,600	60	768,000
15/05/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
14/05/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
13/05/2013	13,100	0.30 ▲	2.34	13,100	13,100	13,100	10	131,000
10/05/2013	12,800	-0.20 ▼	-1.54	12,600	12,800	12,600	1,710	21,888,000
09/05/2013	13,000	0.00 ■■	0.00	12,900	13,200	12,700	6,550	85,150,000
08/05/2013	13,000	0.20 ▲	1.56	13,300	13,300	12,800	2,110	27,430,000
07/05/2013	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	6,250	80,000,000
06/05/2013	12,900	-0.30 ▼	-2.27	13,000	13,200	12,900	5,630	72,627,000
03/05/2013	13,200	-0.30 ▼	-2.22	13,400	13,400	13,100	1,060	13,992,000
02/05/2013	13,500	0.40 ▲	3.05	13,000	13,500	12,900	2,240	30,240,000
26/04/2013	13,100	0.20 ▲	1.55	13,000	13,200	12,900	3,520	46,112,000
25/04/2013	12,900	-0.30 ▼	-2.27	12,900	12,900	12,900	960	12,384,000
24/04/2013	13,200	0.00 ■■	0.00	13,200	13,200	12,900	5,780	76,296,000
23/04/2013	13,200	0.20 ▲	1.54	13,000	13,200	13,000	5,530	72,996,000
22/04/2013	13,000	0.00 ■■	0.00	13,100	13,200	12,900	7,530	97,890,000
18/04/2013	13,000	0.40 ▲	3.17	12,600	13,000	12,600	1,740	22,620,000
17/04/2013	12,600	-0.20 ▼	-1.56	12,500	13,000	12,200	1,080	13,608,000
16/04/2013	12,800	0.20 ▲	1.59	12,600	12,800	12,600	9,530	121,984,000
15/04/2013	12,600	-0.40 ▼	-3.08	12,700	12,700	12,600	7,450	93,870,000
12/04/2013	13,000	0.80 ▲	6.56	12,800	13,000	12,800	14,190	184,470,000
11/04/2013	12,200	-0.80 ▼	-6.15	12,200	12,200	12,200	40	488,000
10/04/2013	13,000	0.00 ■■	0.00	13,000	13,000	12,800	8,520	110,760,000
09/04/2013	13,000	0.40 ▲	3.17	12,900	13,100	12,700	7,180	93,340,000
08/04/2013	12,600	-0.30 ▼	-2.33	13,100	13,100	12,600	3,130	39,438,000
05/04/2013	12,900	0.40 ▲	3.20	12,400	12,900	12,200	4,760	61,404,000
04/04/2013	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	8,730	109,125,000
03/04/2013	12,700	-0.30 ▼	-2.31	13,000	13,200	12,700	13,170	167,259,000
02/04/2013	13,000	0.00 ■■	0.00	13,500	13,500	13,000	12,110	157,430,000
01/04/2013	13,000	0.00 ■■	0.00	13,300	13,300	12,600	13,670	177,710,000
29/03/2013	13,000	-0.50 ▼	-3.70	13,500	13,500	12,800	1,350	17,550,000
28/03/2013	13,500	0.00 ■■	0.00	13,600	14,000	12,900	980	13,230,000
27/03/2013	13,500	0.80 ▲	6.30	12,800	13,500	12,800	11,370	153,495,000
26/03/2013	12,700	-0.70 ▼	-5.22	13,400	13,800	12,600	16,270	206,629,000
25/03/2013	13,400	-1.00 ▼	-6.94	14,800	15,000	13,400	49,060	657,404,000
22/03/2013	14,400	0.90 ▲	6.67	14,300	14,400	14,000	38,620	556,128,000
21/03/2013	13,500	0.80 ▲	6.30	12,900	13,500	12,700	43,300	584,550,000
20/03/2013	12,700	0.80 ▲	6.72	12,300	12,700	11,800	137,920	1,751,584,000
19/03/2013	11,900	-0.40 ▼	-3.25	12,500	12,500	11,900	4,410	52,479,000
18/03/2013	12,300	0.00 ■■	0.00	11,500	12,500	11,500	210	2,583,000
15/03/2013	12,300	0.20 ▲	1.65	12,500	12,500	12,100	19,740	242,802,000
14/03/2013	12,100	-0.20 ▼	-1.63	12,300	12,300	11,700	2,710	32,791,000
13/03/2013	12,300	-0.10 ▼	-0.81	12,600	12,600	12,100	2,000	24,600,000
12/03/2013	12,400	0.10 ▲	0.81	13,000	13,000	12,100	5,850	72,540,000
11/03/2013	12,300	-0.30 ▼	-2.38	12,000	13,000	12,000	880	10,824,000
08/03/2013	12,600	0.00 ■■	0.00	12,800	12,800	12,600	1,000	12,600,000
07/03/2013	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	180	2,268,000
06/03/2013	12,900	0.10 ▲	0.78	13,000	13,000	12,700	2,610	33,669,000
05/03/2013	12,800	0.80 ▲	6.67	12,800	12,800	12,800	150	1,920,000
04/03/2013	12,000	-0.90 ▼	-6.98	12,900	12,900	12,000	4,250	51,000,000
01/03/2013	12,900	-0.20 ▼	-1.53	13,100	13,100	12,400	1,090	14,061,000
28/02/2013	13,100	-0.30 ▼	-2.24	13,900	13,900	12,900	26,480	346,888,000
27/02/2013	13,400	0.10 ▲	0.75	12,700	13,400	12,700	4,010	53,734,000
26/02/2013	13,300	-0.10 ▼	-0.75	13,300	13,300	12,800	21,600	287,280,000
25/02/2013	13,400	0.00 ■■	0.00	13,400	13,400	12,900	7,600	101,840,000
22/02/2013	13,400	0.40 ▲	3.08	13,000	13,400	12,800	7,670	102,778,000
21/02/2013	13,000	-0.50 ▼	-3.70	13,700	13,700	12,800	15,460	200,980,000
20/02/2013	13,500	0.10 ▲	0.75	13,000	13,500	13,000	5,850	78,975,000
19/02/2013	13,400	0.30 ▲	2.29	13,900	13,900	13,100	5,310	71,154,000
18/02/2013	13,100	0.00 ■■	0.00	14,000	14,000	13,000	92,440	1,210,964,000
08/02/2013	13,100	-0.70 ▼	-5.07	13,300	13,800	13,000	18,510	242,481,000
07/02/2013	13,800	-0.90 ▼	-6.12	14,200	14,200	13,700	25,040	345,552,000
06/02/2013	14,700	-0.90 ▼	-5.77	15,500	15,500	14,600	35,520	522,144,000
05/02/2013	15,600	0.10 ▲	0.65	15,800	15,800	15,600	4,600	71,760,000
04/02/2013	15,500	0.70 ▲	4.73	15,800	15,800	14,200	10,310	159,805,000
01/02/2013	14,800	0.90 ▲	6.47	14,400	14,800	13,300	71,720	1,061,456,000
31/01/2013	13,900	0.40 ▲	2.96	13,600	14,200	13,400	75,480	1,049,172,000
30/01/2013	13,500	0.50 ▲	3.85	13,600	13,600	12,400	47,410	640,035,000
29/01/2013	13,000	-0.50 ▼	-3.70	12,600	13,800	12,600	17,380	225,940,000
28/01/2013	13,500	-0.20 ▼	-1.46	12,900	13,600	12,900	4,520	61,020,000
25/01/2013	13,700	-0.20 ▼	-1.44	13,000	13,900	13,000	51,720	708,564,000
24/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	38,000	528,200,000
23/01/2013	13,900	0.20 ▲	1.46	13,900	13,900	12,800	40	556,000
22/01/2013	13,700	0.40 ▲	3.01	13,800	13,800	13,300	4,870	66,719,000
21/01/2013	13,300	-0.10 ▼	-0.75	14,300	14,300	12,600	120	1,596,000
18/01/2013	13,400	0.60 ▲	4.69	13,600	13,600	13,000	50	670,000
17/01/2013	12,800	-0.70 ▼	-5.19	12,800	12,800	12,800	6,510	83,328,000
16/01/2013	13,500	0.00 ■■	0.00	13,900	13,900	13,000	6,430	86,805,000
15/01/2013	13,500	0.20 ▲	1.50	12,600	13,700	12,600	38,790	523,665,000
14/01/2013	13,300	-0.50 ▼	-3.62	14,000	14,000	13,200	90	1,197,000
11/01/2013	13,800	-0.20 ▼	-1.43	13,900	13,900	13,800	41,370	570,906,000
10/01/2013	14,000	0.00 ■■	0.00	13,300	14,300	13,300	8,210	114,940,000
09/01/2013	14,000	-0.30 ▼	-2.10	14,000	14,000	13,600	7,790	109,060,000
08/01/2013	14,300	0.00 ■■	0.00	14,600	14,600	14,300	60	858,000
07/01/2013	14,300	0.50 ▲	3.62	14,400	14,400	14,300	30	429,000
04/01/2013	13,800	0.00 ■■	0.00	14,300	14,300	13,800	57,820	797,916,000
03/01/2013	13,800	-0.70 ▼	-4.83	14,100	14,100	13,800	106,820	1,474,116,000
02/01/2013	14,500	0.10 ▲	0.69	14,900	14,900	14,000	740	10,730,000
28/12/2012	14,400	0.30 ▲	2.13	14,800	14,800	14,100	56,550	814,320,000
27/12/2012	14,100	-0.30 ▼	-2.08	14,700	14,700	14,100	1,280	18,048,000
26/12/2012	14,400	0.00 ■■	0.00	14,700	14,700	14,400	950	13,680,000
25/12/2012	14,400	-0.70 ▼	-4.64	15,100	15,100	14,400	170	2,448,000
24/12/2012	15,100	0.60 ▲	4.14	15,100	15,100	15,100	10	151,000
21/12/2012	14,500	0.20 ▲	1.40	14,300	14,500	14,300	120	1,740,000
20/12/2012	14,300	0.00 ■■	0.00	14,600	14,600	14,300	60	858,000
19/12/2012	14,300	0.00 ■■	0.00	14,400	14,400	14,100	1,110	15,873,000
18/12/2012	14,300	0.00 ■■	0.00	14,300	14,300	14,300	10	143,000
17/12/2012	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	10	143,000
14/12/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	280	4,032,000
13/12/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,400	720	10,368,000
12/12/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,300	40,210	579,024,000
11/12/2012	14,400	-0.20 ▼	-1.37	14,300	14,400	14,300	530	7,632,000
10/12/2012	14,600	0.00 ■■	0.00	14,700	14,700	14,500	76,530	1,117,338,000
07/12/2012	14,600	-0.10 ▼	-0.68	14,700	14,700	14,500	55,540	810,884,000
06/12/2012	14,700	0.40 ▲	2.80	14,300	14,700	14,200	59,260	871,122,000
05/12/2012	14,300	0.00 ■■	0.00	14,700	14,700	14,100	130	1,859,000
04/12/2012	14,300	-0.10 ▼	-0.69	13,700	14,400	13,700	230	3,289,000
03/12/2012	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	50	720,000
30/11/2012	14,800	0.50 ▲	3.50	14,300	14,800	14,300	5,360	79,328,000
29/11/2012	14,300	-0.10 ▼	-0.69	14,400	14,400	14,300	50	715,000
28/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,400	60	864,000
27/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,300	440	6,336,000
26/11/2012	14,400	0.00 ■■	0.00	14,700	14,700	14,300	21,480	309,312,000
23/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,100	11,290	162,576,000
22/11/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,200	60	864,000
21/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,300	9,040	130,176,000
20/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	13,900	940	13,536,000
19/11/2012	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	540	7,776,000
16/11/2012	14,500	0.00 ■■	0.00	14,700	14,700	14,500	30	435,000
15/11/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,300	50	725,000
14/11/2012	14,500	0.00 ■■	0.00	14,600	14,600	14,400	1,170	16,965,000
13/11/2012	14,500	0.10 ▲	0.69	14,600	14,700	14,400	1,540	22,330,000
12/11/2012	14,400	0.00 ■■	0.00	14,500	14,500	14,400	30,430	438,192,000
09/11/2012	14,400	0.00 ■■	0.00	14,400	14,400	14,200	40	576,000
08/11/2012	14,400	0.10 ▲	0.70	13,600	14,800	13,600	23,950	344,880,000
07/11/2012	14,300	-0.20 ▼	-1.38	14,500	14,500	13,800	140	2,002,000
06/11/2012	14,500	0.10 ▲	0.69	13,700	14,600	13,700	160	2,320,000
05/11/2012	14,400	-0.20 ▼	-1.37	14,800	14,800	14,400	2,620	37,728,000
02/11/2012	14,600	0.10 ▲	0.69	14,600	14,600	14,300	80	1,168,000
01/11/2012	14,500	0.00 ■■	0.00	14,600	14,600	14,500	1,020	14,790,000
31/10/2012	14,500	-0.10 ▼	-0.68	14,900	14,900	14,500	60	870,000
30/10/2012	14,600	0.10 ▲	0.69	14,500	14,600	14,500	1,030	15,038,000
29/10/2012	14,500	-0.10 ▼	-0.68	14,800	14,800	14,500	34,740	503,730,000
26/10/2012	14,600	0.10 ▲	0.69	14,600	14,600	14,600	35,900	524,140,000
25/10/2012	14,500	0.00 ■■	0.00	14,900	14,900	14,500	45,750	663,375,000
24/10/2012	14,500	-0.30 ▼	-2.03	14,600	14,600	14,500	4,030	58,435,000
23/10/2012	14,800	0.00 ■■	0.00	14,800	14,900	14,200	690	10,212,000
22/10/2012	14,800	0.30 ▲	2.07	15,000	15,000	14,500	540	7,992,000
19/10/2012	14,500	0.00 ■■	0.00	14,400	14,500	14,400	12,120	175,740,000
18/10/2012	14,500	0.00 ■■	0.00	15,200	15,200	14,500	50	725,000
17/10/2012	14,500	0.00 ■■	0.00	15,100	15,100	14,500	1,860	26,970,000
16/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,400	370	5,365,000
15/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	20	290,000
12/10/2012	14,500	0.00 ■■	0.00	14,600	14,700	13,900	5,780	83,810,000
11/10/2012	14,500	0.00 ■■	0.00	15,000	15,000	13,900	5,760	83,520,000
10/10/2012	14,500	-0.10 ▼	-0.68	14,800	14,800	14,400	2,160	31,320,000
09/10/2012	14,600	-0.70 ▼	-4.58	15,300	15,300	14,600	1,180	17,228,000
08/10/2012	15,300	0.40 ▲	2.68	15,600	15,600	14,900	50	765,000
05/10/2012	14,900	-0.10 ▼	-0.67	15,500	15,500	14,900	50	745,000
04/10/2012	15,000	0.30 ▲	2.04	15,400	15,400	15,000	40	600,000
03/10/2012	14,700	-0.70 ▼	-4.55	14,700	16,000	14,700	3,030	44,541,000
02/10/2012	15,400	-0.10 ▼	-0.65	15,500	15,500	14,800	51,190	788,326,000
01/10/2012	15,500	0.30 ▲	1.97	15,400	15,600	15,000	32,430	502,665,000
28/09/2012	15,200	-0.20 ▼	-1.30	15,800	15,800	15,000	3,030	46,056,000
27/09/2012	15,400	0.00 ■■	0.00	15,500	15,500	15,300	60	924,000
26/09/2012	15,400	0.00 ■■	0.00	15,500	15,500	15,400	50	770,000
25/09/2012	15,400	0.00 ■■	0.00	15,400	15,400	15,400	6,020	92,708,000
24/09/2012	15,400	-0.30 ▼	-1.91	15,700	15,700	15,400	1,040	16,016,000
21/09/2012	15,700	0.50 ▲	3.29	15,900	15,900	15,700	780	12,246,000
20/09/2012	15,200	-0.10 ▼	-0.65	15,200	15,200	15,200	50	760,000
19/09/2012	15,300	-0.30 ▼	-1.92	15,800	15,800	15,300	60	918,000
18/09/2012	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	30	468,000
17/09/2012	15,800	0.10 ▲	0.64	15,800	15,800	15,800	500	7,900,000
14/09/2012	15,700	0.20 ▲	1.29	15,700	15,700	15,700	1,110	17,427,000
13/09/2012	15,500	0.00 ■■	0.00	15,600	15,600	15,000	250	3,875,000
12/09/2012	15,500	0.00 ■■	0.00	15,700	15,700	15,500	50	775,000
11/09/2012	15,500	-0.10 ▼	-0.64	15,800	15,800	15,500	160	2,480,000
10/09/2012	15,600	0.30 ▲	1.96	15,800	15,800	15,300	330	5,148,000
07/09/2012	15,300	-0.30 ▼	-1.92	15,500	15,900	15,300	810	12,393,000
06/09/2012	15,600	-0.10 ▼	-0.64	15,700	15,800	15,600	240	3,744,000
05/09/2012	15,700	0.10 ▲	0.64	16,000	16,000	15,700	40	628,000
04/09/2012	15,600	0.10 ▲	0.65	15,900	15,900	15,500	60	936,000
31/08/2012	15,500	0.10 ▲	0.65	15,400	15,500	15,400	20	310,000
30/08/2012	15,400	0.40 ▲	2.67	15,400	15,400	15,100	890	13,706,000
29/08/2012	15,000	0.40 ▲	2.74	15,000	15,000	15,000	30	450,000
28/08/2012	14,600	0.10 ▲	0.69	15,000	15,000	14,000	250	3,650,000
27/08/2012	14,500	-0.70 ▼	-4.61	14,600	14,600	14,500	260	3,770,000
24/08/2012	15,200	0.60 ▲	4.11	15,200	15,200	15,200	10	152,000
23/08/2012	15,600	-0.70 ▼	-4.29	15,600	15,600	15,600	60	936,000
22/08/2012	16,300	0.00 ■■	0.00	17,100	17,100	16,300	340	5,542,000
21/08/2012	16,300	-0.20 ▼	-1.21	16,500	16,500	16,200	50	815,000
20/08/2012	16,500	0.10 ▲	0.61	16,500	16,500	16,500	9,910	163,515,000
17/08/2012	16,400	-0.40 ▼	-2.38	16,800	16,800	16,400	90	1,476,000
16/08/2012	16,800	0.30 ▲	1.82	16,800	16,800	16,800	150	2,520,000
15/08/2012	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	89,260	1,472,790,000
14/08/2012	16,700	-0.10 ▼	-0.60	17,100	17,100	16,600	2,450	40,915,000
13/08/2012	16,800	0.30 ▲	1.82	17,000	17,000	16,500	2,530	42,504,000
10/08/2012	16,500	0.00 ■■	0.00	16,300	16,500	16,300	2,520	41,580,000
09/08/2012	16,500	-0.30 ▼	-1.79	16,500	16,500	16,200	2,310	38,115,000
08/08/2012	16,800	0.00 ■■	0.00	16,000	16,800	16,000	340	5,712,000
07/08/2012	16,800	-0.40 ▼	-2.33	16,400	17,200	16,400	790	13,272,000
06/08/2012	17,200	0.70 ▲	4.24	17,000	17,200	17,000	200	3,440,000
03/08/2012	16,500	0.50 ▲	3.12	16,500	16,500	16,500	10	165,000
02/08/2012	16,000	0.10 ▲	0.63	16,000	16,000	16,000	10	160,000
01/08/2012	15,900	-0.20 ▼	-1.24	16,100	16,100	15,900	85,210	1,354,839,000
31/07/2012	16,100	0.20 ▲	1.26	15,900	16,100	15,900	9,920	159,712,000
30/07/2012	15,900	0.00 ■■	0.00	16,500	16,500	15,900	20	318,000
27/07/2012	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	58,590	931,581,000
26/07/2012	16,000	0.00 ■■	0.00	16,000	16,000	15,900	6,110	97,760,000
25/07/2012	16,000	0.10 ▲	0.63	15,900	16,000	15,900	3,610	57,760,000
24/07/2012	15,900	-0.20 ▼	-1.24	16,000	16,200	15,900	47,610	756,999,000
23/07/2012	16,100	0.00 ■■	0.00	15,400	16,100	15,400	10,950	176,295,000
20/07/2012	16,100	-0.20 ▼	-1.23	16,000	16,100	16,000	330	5,313,000
19/07/2012	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
18/07/2012	16,300	0.10 ▲	0.62	16,500	16,500	16,300	210	3,423,000
17/07/2012	16,200	0.10 ▲	0.62	16,000	16,200	16,000	2,910	47,142,000
16/07/2012	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
13/07/2012	16,100	0.10 ▲	0.63	16,000	16,100	16,000	62,800	1,011,080,000
12/07/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	26,500	424,000,000
11/07/2012	16,000	0.00 ■■	0.00	15,900	16,000	15,900	54,670	874,720,000
10/07/2012	16,000	0.00 ■■	0.00	16,000	16,000	16,000	70,500	1,128,000,000
09/07/2012	16,000	0.20 ▲	1.27	15,800	16,000	15,800	18,800	300,800,000
06/07/2012	15,800	-0.10 ▼	-0.63	15,800	15,900	15,800	10,390	164,162,000
05/07/2012	15,900	0.00 ■■	0.00	15,800	15,900	15,800	21,770	346,143,000
04/07/2012	15,900	0.00 ■■	0.00	16,000	16,000	15,900	118,380	1,882,242,000
03/07/2012	15,900	0.00 ■■	0.00	15,800	15,900	15,400	86,110	1,369,149,000
02/07/2012	15,900	0.00 ■■	0.00	15,900	15,900	15,700	135,160	2,149,044,000
29/06/2012	15,900	0.00 ■■	0.00	15,900	16,000	15,800	136,320	2,167,488,000
28/06/2012	15,900	-0.10 ▼	-0.62	15,900	16,000	15,900	97,100	1,543,890,000
27/06/2012	16,000	-0.10 ▼	-0.62	16,000	16,100	16,000	143,200	2,291,200,000
26/06/2012	16,100	0.00 ■■	0.00	16,100	16,100	16,000	0	0
25/06/2012	16,100	0.00 ■■	0.00	16,000	16,100	15,700	80,400	1,294,440,000
22/06/2012	16,100	-0.10 ▼	-0.62	16,100	16,200	16,100	168,040	2,705,444,000
21/06/2012	16,200	0.10 ▲	0.62	16,100	16,200	16,100	188,520	3,054,024,000
20/06/2012	16,100	0.00 ■■	0.00	16,200	16,200	16,100	48,750	784,875,000
19/06/2012	16,100	0.00 ■■	0.00	16,100	16,100	15,800	121,330	1,953,413,000
18/06/2012	16,100	-0.10 ▼	-0.62	16,000	16,200	15,600	157,520	2,536,072,000
15/06/2012	16,200	0.20 ▲	1.25	16,000	16,200	16,000	172,670	2,797,254,000
14/06/2012	16,000	-0.10 ▼	-0.62	16,100	16,100	16,000	69,420	1,110,720,000
13/06/2012	16,100	-0.10 ▼	-0.62	16,200	16,300	16,000	131,290	2,113,769,000
12/06/2012	16,200	-0.20 ▼	-1.22	16,300	16,300	16,000	116,800	1,892,160,000
11/06/2012	16,400	0.00 ■■	0.00	16,400	16,500	16,400	123,350	2,022,940,000
08/06/2012	16,400	0.00 ■■	0.00	16,400	16,500	16,400	147,730	2,422,772,000
07/06/2012	16,400	0.30 ▲	1.86	16,100	16,400	16,100	123,290	2,021,956,000
06/06/2012	16,100	0.10 ▲	0.63	16,000	16,100	16,000	126,710	2,040,031,000
05/06/2012	16,000	0.20 ▲	1.27	16,100	16,100	15,900	179,690	2,875,040,000
04/06/2012	15,800	-0.70 ▼	-4.24	16,500	16,600	15,800	113,900	1,799,620,000
01/06/2012	16,500	0.00 ■■	0.00	16,500	16,600	16,500	106,300	1,753,950,000
31/05/2012	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	110,070	1,816,155,000
30/05/2012	16,700	0.00 ■■	0.00	16,700	16,700	16,500	151,700	2,533,390,000
29/05/2012	16,700	0.00 ■■	0.00	16,600	16,700	16,600	181,730	3,034,891,000
28/05/2012	16,700	-0.10 ▼	-0.60	16,800	16,900	16,700	110,720	1,849,024,000
25/05/2012	16,800	0.20 ▲	1.20	16,600	16,800	16,600	136,180	2,287,824,000
24/05/2012	16,600	-0.30 ▼	-1.78	16,900	16,900	16,500	43,000	713,800,000
23/05/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,800	109,780	1,855,282,000
22/05/2012	16,900	-0.10 ▼	-0.59	17,000	17,000	16,700	137,440	2,322,736,000
21/05/2012	17,000	0.40 ▲	2.41	16,600	17,000	16,600	161,130	2,739,210,000
18/05/2012	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	86,220	1,431,252,000
17/05/2012	16,700	0.00 ■■	0.00	16,700	16,900	16,700	138,350	2,310,445,000
16/05/2012	16,700	-0.20 ▼	-1.18	16,900	17,100	16,500	181,080	3,024,036,000
15/05/2012	16,900	-0.50 ▼	-2.87	17,000	17,200	16,900	135,160	2,284,204,000
14/05/2012	17,400	-0.40 ▼	-2.25	17,800	17,900	17,400	88,260	1,535,724,000
11/05/2012	17,800	0.10 ▲	0.56	17,700	18,000	17,600	65,430	1,164,654,000
10/05/2012	17,700	0.00 ■■	0.00	17,700	17,800	17,700	237,690	4,207,113,000
09/05/2012	17,700	-0.30 ▼	-1.67	18,000	18,000	17,700	128,300	2,270,910,000
08/05/2012	18,000	-0.10 ▼	-0.55	17,900	18,200	17,800	187,670	3,378,060,000
07/05/2012	18,100	0.10 ▲	0.56	18,000	18,200	17,900	137,400	2,486,940,000
04/05/2012	18,000	0.00 ■■	0.00	17,900	18,000	17,800	163,950	2,951,100,000
03/05/2012	18,000	-0.30 ▼	-1.64	18,400	18,400	18,000	155,440	2,797,920,000
02/05/2012	18,300	0.80 ▲	4.57	18,100	18,300	17,900	89,940	1,645,902,000
27/04/2012	17,500	-0.40 ▼	-2.23	17,900	17,900	17,500	214,200	3,748,500,000
26/04/2012	17,900	0.00 ■■	0.00	17,900	17,900	17,600	125,210	2,241,259,000
25/04/2012	17,900	0.00 ■■	0.00	17,900	18,000	17,800	155,470	2,782,913,000
24/04/2012	17,900	0.00 ■■	0.00	17,900	18,000	17,700	181,910	3,256,189,000
23/04/2012	17,900	-0.40 ▼	-2.19	18,300	18,700	17,900	140,330	2,511,907,000
20/04/2012	18,300	0.00 ■■	0.00	18,300	18,300	18,200	144,570	2,645,631,000
19/04/2012	18,300	-0.20 ▼	-1.08	18,500	18,500	17,900	152,620	2,792,946,000
18/04/2012	18,500	0.60 ▲	3.35	17,600	18,700	17,600	141,910	2,625,335,000
17/04/2012	17,900	0.80 ▲	4.68	17,200	17,900	17,100	98,660	1,766,014,000
16/04/2012	17,100	0.20 ▲	1.18	16,900	17,700	16,700	252,580	4,319,118,000
13/04/2012	16,900	-0.20 ▼	-1.17	17,000	17,000	16,900	98,060	1,657,214,000
12/04/2012	17,100	0.20 ▲	1.18	17,100	17,200	17,000	85,900	1,468,890,000
11/04/2012	16,900	0.00 ■■	0.00	16,800	17,100	16,800	187,710	3,172,299,000
10/04/2012	16,900	0.00 ■■	0.00	16,800	17,000	16,800	267,850	4,526,665,000
09/04/2012	16,900	0.00 ■■	0.00	16,800	16,900	16,800	175,850	2,971,865,000
06/04/2012	16,900	-0.10 ▼	-0.59	16,800	17,000	16,800	131,090	2,215,421,000
05/04/2012	17,000	0.00 ■■	0.00	16,900	17,100	16,900	220,000	3,740,000,000
04/04/2012	17,000	0.10 ▲	0.59	16,900	17,000	16,900	244,820	4,161,940,000
03/04/2012	16,900	0.00 ■■	0.00	16,900	17,000	16,900	157,000	2,653,300,000
30/03/2012	16,900	0.00 ■■	0.00	16,900	17,000	16,900	281,630	4,759,547,000
29/03/2012	16,900	0.00 ■■	0.00	16,800	16,900	16,800	275,700	4,659,330,000
28/03/2012	16,900	0.20 ▲	1.20	16,600	16,900	16,600	207,420	3,505,398,000
27/03/2012	16,700	-0.20 ▼	-1.18	16,900	17,000	16,700	211,290	3,528,543,000
26/03/2012	16,900	0.00 ■■	0.00	16,900	17,300	16,900	160,760	2,716,844,000
23/03/2012	16,900	0.00 ■■	0.00	17,000	17,300	16,900	133,940	2,263,586,000
22/03/2012	16,900	0.00 ■■	0.00	16,800	16,900	16,700	455,140	7,691,866,000
21/03/2012	16,900	0.00 ■■	0.00	16,800	16,900	16,700	199,000	3,363,100,000
20/03/2012	16,900	0.10 ▲	0.60	16,800	17,000	16,700	152,710	2,580,799,000
19/03/2012	16,800	0.00 ■■	0.00	16,800	16,800	16,700	149,550	2,512,440,000
16/03/2012	16,800	0.20 ▲	1.20	16,600	17,000	16,600	147,790	2,482,872,000
15/03/2012	16,600	0.10 ▲	0.61	16,500	16,700	16,500	275,310	4,570,146,000
14/03/2012	16,500	0.10 ▲	0.61	16,400	16,500	16,400	203,540	3,358,410,000
13/03/2012	16,400	0.10 ▲	0.61	16,300	16,400	16,200	204,050	3,346,420,000
12/03/2012	16,300	-0.10 ▼	-0.61	16,300	16,600	16,300	0	0
09/03/2012	16,400	-0.10 ▼	-0.61	16,300	16,600	16,200	221,520	3,632,928,000
08/03/2012	16,500	-0.50 ▼	-2.94	16,700	16,800	16,400	194,100	3,202,650,000
07/03/2012	17,000	-0.70 ▼	-3.95	17,600	17,600	17,000	193,980	3,297,660,000
06/03/2012	17,700	-0.40 ▼	-2.21	18,200	18,200	17,500	192,420	3,405,834,000
05/03/2012	18,100	0.80 ▲	4.62	17,300	18,100	17,300	190,270	3,443,887,000
02/03/2012	17,300	0.10 ▲	0.58	17,100	17,300	17,100	138,050	2,388,265,000
01/03/2012	17,200	0.20 ▲	1.18	17,000	17,200	17,000	193,080	3,320,976,000
29/02/2012	17,000	0.20 ▲	1.19	16,700	17,100	16,700	104,860	1,782,620,000
28/02/2012	16,800	0.00 ■■	0.00	16,900	16,900	16,600	98,200	1,649,760,000
27/02/2012	16,800	0.20 ▲	1.20	16,600	16,900	16,300	152,960	2,569,728,000
24/02/2012	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	152,450	2,530,670,000
23/02/2012	16,700	0.00 ■■	0.00	16,700	16,700	16,500	150,660	2,516,022,000
22/02/2012	16,700	0.20 ▲	1.21	16,500	16,700	16,500	150,580	2,514,686,000
21/02/2012	16,500	-0.40 ▼	-2.37	16,900	16,900	16,400	158,020	2,607,330,000
20/02/2012	16,900	0.80 ▲	4.97	16,600	16,900	16,600	188,350	3,183,115,000
17/02/2012	16,100	-0.60 ▼	-3.59	16,700	16,800	16,100	243,570	3,921,477,000
16/02/2012	16,700	-0.20 ▼	-1.18	16,900	16,900	16,700	184,950	3,088,665,000
15/02/2012	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	199,100	3,364,790,000
14/02/2012	17,000	0.00 ■■	0.00	16,900	17,000	16,500	209,960	3,569,320,000
13/02/2012	17,000	-0.10 ▼	-0.58	17,100	17,100	16,900	202,440	3,441,480,000
10/02/2012	17,100	-0.10 ▼	-0.58	17,500	17,500	17,100	217,180	3,713,778,000
09/02/2012	17,200	0.80 ▲	4.88	16,500	17,200	16,400	76,000	1,307,200,000
08/02/2012	16,400	0.00 ■■	0.00	16,300	16,500	16,200	288,480	4,731,072,000
07/02/2012	16,400	0.20 ▲	1.23	15,800	16,400	15,800	195,150	3,200,460,000
06/02/2012	16,200	-0.10 ▼	-0.61	16,300	16,300	16,000	169,650	2,748,330,000
03/02/2012	16,300	-0.40 ▼	-2.40	16,400	16,700	16,200	117,920	1,922,096,000
02/02/2012	16,700	0.00 ■■	0.00	16,700	16,800	16,600	137,250	2,292,075,000
01/02/2012	16,700	-0.10 ▼	-0.60	16,800	16,900	16,700	120,650	2,014,855,000
31/01/2012	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	121,540	2,041,872,000
30/01/2012	16,900	0.10 ▲	0.60	16,800	16,900	16,700	43,050	727,545,000
20/01/2012	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	62,850	1,055,880,000
19/01/2012	17,000	0.10 ▲	0.59	16,900	17,000	16,900	56,000	952,000,000
18/01/2012	16,900	0.00 ■■	0.00	16,900	17,000	16,900	54,350	918,515,000
17/01/2012	16,900	0.00 ■■	0.00	16,900	16,900	16,800	58,000	980,200,000
16/01/2012	19,800	-0.30 ▼	-1.49	20,100	20,100	19,800	60,600	1,199,880,000
13/01/2012	20,100	-0.20 ▼	-0.99	20,300	20,400	20,100	68,500	1,376,850,000
12/01/2012	20,300	-0.20 ▼	-0.98	20,500	20,700	20,300	84,830	1,722,049,000
11/01/2012	20,500	-0.20 ▼	-0.97	20,700	20,700	20,500	62,530	1,281,865,000
10/01/2012	20,700	0.00 ■■	0.00	20,700	20,800	20,500	70,300	1,455,210,000
09/01/2012	20,700	0.00 ■■	0.00	20,700	20,800	20,700	71,700	1,484,190,000
06/01/2012	20,700	0.00 ■■	0.00	20,700	20,800	20,700	97,200	2,012,040,000
05/01/2012	20,700	-0.10 ▼	-0.48	20,800	20,800	20,700	85,400	1,767,780,000
04/01/2012	20,800	0.00 ■■	0.00	20,800	20,900	20,800	88,350	1,837,680,000
03/01/2012	20,800	-0.20 ▼	-0.95	21,000	21,000	20,700	124,500	2,589,600,000
30/12/2011	21,000	0.00 ■■	0.00	20,900	21,000	20,900	116,500	2,446,500,000
29/12/2011	21,000	0.00 ■■	0.00	21,000	21,000	20,900	96,900	2,034,900,000
28/12/2011	21,000	-0.50 ▼	-2.33	21,500	21,700	21,000	86,600	1,818,600,000
27/12/2011	21,500	-0.50 ▼	-2.27	22,000	22,000	21,300	66,610	1,432,115,000
26/12/2011	22,000	0.00 ■■	0.00	22,000	22,100	21,800	110,910	2,440,020,000
23/12/2011	22,000	-0.20 ▼	-0.90	22,300	22,300	22,000	117,270	2,579,940,000
22/12/2011	22,200	-0.10 ▼	-0.45	22,300	22,300	22,200	116,650	2,589,630,000
21/12/2011	22,300	0.00 ■■	0.00	22,300	22,500	22,300	117,420	2,618,466,000
20/12/2011	22,300	0.00 ■■	0.00	22,300	22,300	22,100	76,750	1,711,525,000
19/12/2011	22,300	0.00 ■■	0.00	22,300	22,400	22,300	100,000	2,230,000,000
16/12/2011	22,300	0.30 ▲	1.36	22,000	22,500	22,000	90,100	2,009,230,000
15/12/2011	22,000	0.00 ■■	0.00	22,100	22,100	21,500	88,400	1,944,800,000
14/12/2011	22,000	-0.30 ▼	-1.35	22,300	22,300	22,000	92,500	2,035,000,000
13/12/2011	22,300	0.00 ■■	0.00	22,100	22,400	22,100	75,650	1,686,995,000
12/12/2011	22,300	0.00 ■■	0.00	22,300	22,400	22,100	78,500	1,750,550,000
09/12/2011	22,300	0.00 ■■	0.00	22,300	22,500	22,200	114,360	2,550,228,000
08/12/2011	22,300	0.10 ▲	0.45	22,000	22,300	21,900	84,500	1,884,350,000
07/12/2011	22,200	-0.10 ▼	-0.45	22,300	22,400	21,900	101,480	2,252,856,000
06/12/2011	22,300	0.40 ▲	1.83	21,900	22,300	21,900	120,500	2,687,150,000
05/12/2011	21,900	0.40 ▲	1.86	21,600	22,000	21,600	108,630	2,378,997,000
02/12/2011	21,500	0.20 ▲	0.94	21,300	21,500	21,300	82,100	1,765,150,000
01/12/2011	21,300	0.10 ▲	0.47	21,300	21,400	21,100	62,440	1,329,972,000
30/11/2011	21,200	-0.10 ▼	-0.47	21,300	21,300	21,200	98,200	2,081,840,000
29/11/2011	21,300	0.10 ▲	0.47	21,100	21,300	20,900	130,250	2,774,325,000
28/11/2011	21,200	0.20 ▲	0.95	21,000	21,200	20,800	129,400	2,743,280,000
25/11/2011	21,000	-0.20 ▼	-0.94	21,300	21,300	21,000	77,800	1,633,800,000
24/11/2011	21,200	0.00 ■■	0.00	21,200	21,300	21,100	61,940	1,313,128,000
23/11/2011	21,200	0.20 ▲	0.95	21,000	21,300	20,900	130,400	2,764,480,000
22/11/2011	21,000	-0.10 ▼	-0.47	21,100	21,300	21,000	100,240	2,105,040,000
21/11/2011	21,100	-0.30 ▼	-1.40	21,500	21,500	20,800	279,520	5,897,872,000
18/11/2011	21,400	0.00 ■■	0.00	21,400	21,500	21,400	186,700	3,995,380,000
17/11/2011	21,400	-0.20 ▼	-0.93	21,600	21,600	21,400	212,000	4,536,800,000
16/11/2011	21,600	0.00 ■■	0.00	21,600	21,800	21,600	145,000	3,132,000,000
15/11/2011	21,600	0.00 ■■	0.00	21,600	22,400	21,500	203,000	4,384,800,000
14/11/2011	21,600	-0.20 ▼	-0.92	21,800	21,800	21,600	161,500	3,488,400,000
11/11/2011	21,800	0.10 ▲	0.46	21,800	21,900	21,300	169,560	3,696,408,000
10/11/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,600	125,980	2,733,766,000
09/11/2011	21,700	-0.10 ▼	-0.46	21,800	21,800	21,700	154,300	3,348,310,000
08/11/2011	21,800	0.20 ▲	0.93	21,500	21,800	21,500	154,200	3,361,560,000
07/11/2011	21,600	-0.20 ▼	-0.92	22,000	22,000	21,600	205,110	4,430,376,000
04/11/2011	21,800	0.00 ■■	0.00	21,800	21,900	21,700	191,900	4,183,420,000
03/11/2011	21,800	-0.30 ▼	-1.36	22,100	22,100	21,800	230,510	5,025,118,000
02/11/2011	22,100	-0.30 ▼	-1.34	22,400	22,400	22,100	203,100	4,488,510,000
01/11/2011	22,400	-0.20 ▼	-0.88	22,600	22,600	22,400	215,400	4,824,960,000
31/10/2011	22,600	0.00 ■■	0.00	22,700	22,700	22,600	169,480	3,830,248,000
28/10/2011	22,600	0.10 ▲	0.44	22,700	22,900	22,600	178,610	4,036,586,000
27/10/2011	22,500	0.10 ▲	0.45	22,600	22,800	22,500	202,250	4,550,625,000
26/10/2011	22,400	-0.10 ▼	-0.44	22,500	23,000	22,300	246,960	5,531,904,000
25/10/2011	22,500	0.30 ▲	1.35	22,400	22,900	22,400	163,890	3,687,525,000
24/10/2011	22,200	0.10 ▲	0.45	22,400	22,700	22,200	191,210	4,244,862,000
21/10/2011	22,100	0.30 ▲	1.38	22,000	22,200	21,800	229,050	5,062,005,000
20/10/2011	21,800	0.00 ■■	0.00	21,900	21,900	21,800	171,000	3,727,800,000
19/10/2011	21,800	0.50 ▲	2.35	21,600	21,800	21,400	194,410	4,238,138,000
18/10/2011	21,300	0.10 ▲	0.47	21,200	21,500	21,200	172,360	3,671,268,000
17/10/2011	21,200	0.10 ▲	0.47	21,100	21,200	20,600	379,430	8,043,916,000
14/10/2011	21,100	0.00 ■■	0.00	21,100	21,100	20,600	149,900	3,162,890,000
13/10/2011	21,100	0.00 ■■	0.00	21,100	21,100	20,900	163,270	3,444,997,000
12/10/2011	21,100	-0.30 ▼	-1.40	21,400	21,400	21,100	221,510	4,673,861,000
11/10/2011	21,400	0.00 ■■	0.00	21,400	21,600	21,400	197,700	4,230,780,000
10/10/2011	21,400	0.00 ■■	0.00	21,400	21,500	21,400	148,400	3,175,760,000
07/10/2011	21,400	0.10 ▲	0.47	21,300	21,400	21,300	147,160	3,149,224,000
06/10/2011	21,300	0.10 ▲	0.47	21,300	21,400	21,300	113,900	2,426,070,000
05/10/2011	21,200	0.00 ■■	0.00	21,200	21,200	21,200	241,240	5,114,288,000
04/10/2011	21,200	-0.10 ▼	-0.47	21,300	21,600	21,200	184,700	3,915,640,000
03/10/2011	21,300	0.00 ■■	0.00	21,300	21,400	21,300	185,900	3,959,670,000
30/09/2011	21,300	0.00 ■■	0.00	21,300	21,400	21,100	184,610	3,932,193,000
29/09/2011	21,300	-0.20 ▼	-0.93	21,300	21,500	21,000	300,150	6,393,195,000
28/09/2011	21,500	0.00 ■■	0.00	21,500	21,700	21,500	167,900	3,609,850,000
27/09/2011	21,500	0.00 ■■	0.00	21,500	21,700	21,500	168,700	3,627,050,000
26/09/2011	21,500	0.00 ■■	0.00	21,500	21,900	21,500	192,000	4,128,000,000
23/09/2011	21,500	-0.20 ▼	-0.92	21,700	21,800	21,500	287,750	6,186,625,000
22/09/2011	21,700	-0.10 ▼	-0.46	21,900	21,900	21,700	192,210	4,170,957,000
21/09/2011	21,800	-0.40 ▼	-1.80	22,300	22,500	21,800	168,040	3,663,272,000
20/09/2011	22,200	-0.10 ▼	-0.45	22,200	22,500	22,200	222,350	4,936,170,000
19/09/2011	22,300	0.70 ▲	3.24	22,300	22,500	21,300	279,630	6,235,749,000
16/09/2011	21,600	-0.30 ▼	-1.37	21,600	22,300	21,600	160,050	3,457,080,000
15/09/2011	21,900	0.00 ■■	0.00	21,900	22,000	21,700	168,160	3,682,704,000
14/09/2011	21,900	-0.10 ▼	-0.45	22,000	22,100	21,800	192,290	4,211,151,000
13/09/2011	22,000	0.40 ▲	1.85	21,700	22,300	21,700	233,820	5,144,040,000
12/09/2011	21,600	-0.10 ▼	-0.46	21,700	21,700	21,400	228,330	4,931,928,000
09/09/2011	21,700	-0.10 ▼	-0.46	21,700	21,900	21,600	167,840	3,642,128,000
08/09/2011	21,800	0.00 ■■	0.00	21,900	22,200	21,800	194,730	4,245,114,000
07/09/2011	21,800	0.90 ▲	4.31	20,900	21,800	20,700	275,740	6,011,132,000
06/09/2011	20,900	0.70 ▲	3.47	20,000	20,900	20,000	233,330	4,876,597,000
05/09/2011	20,200	-0.10 ▼	-0.49	20,200	20,400	20,100	282,640	5,709,328,000
01/09/2011	20,300	-0.40 ▼	-1.93	20,700	20,700	20,300	96,070	1,950,221,000
31/08/2011	20,700	0.00 ■■	0.00	20,300	20,700	20,300	236,300	4,891,410,000
30/08/2011	20,700	0.00 ■■	0.00	20,700	20,800	20,500	169,200	3,502,440,000
29/08/2011	20,700	0.20 ▲	0.98	20,500	20,700	20,500	219,740	4,548,618,000
26/08/2011	20,500	0.00 ■■	0.00	20,500	20,700	20,500	176,120	3,610,460,000
25/08/2011	20,500	-0.10 ▼	-0.49	20,600	20,700	20,500	250,750	5,140,375,000
24/08/2011	20,600	-0.20 ▼	-0.96	20,800	21,100	20,600	140,510	2,894,506,000
23/08/2011	20,800	0.00 ■■	0.00	20,800	20,800	20,800	87,750	1,825,200,000
22/08/2011	20,800	0.40 ▲	1.96	20,400	20,800	20,400	162,380	3,377,504,000
19/08/2011	20,400	-0.50 ▼	-2.39	20,800	21,000	20,400	204,210	4,165,884,000
18/08/2011	20,900	0.00 ■■	0.00	20,900	21,000	20,900	119,320	2,493,788,000
17/08/2011	20,900	0.30 ▲	1.46	20,600	20,900	20,600	193,960	4,053,764,000
16/08/2011	20,600	-0.20 ▼	-0.96	20,700	20,800	20,600	183,920	3,788,752,000
15/08/2011	20,800	-0.40 ▼	-1.89	21,200	21,200	20,800	129,750	2,698,800,000
12/08/2011	21,200	-0.10 ▼	-0.47	21,300	21,400	21,200	104,200	2,209,040,000
11/08/2011	21,300	0.10 ▲	0.47	21,300	21,400	21,300	317,100	6,754,230,000
10/08/2011	21,200	-0.20 ▼	-0.93	21,400	21,500	21,200	116,000	2,459,200,000
09/08/2011	21,400	-0.10 ▼	-0.47	21,400	21,400	21,000	137,060	2,933,084,000
08/08/2011	21,500	-0.10 ▼	-0.46	21,600	21,600	21,500	133,270	2,865,305,000
05/08/2011	21,600	0.00 ■■	0.00	21,600	21,800	21,500	138,440	2,990,304,000
04/08/2011	21,600	0.00 ■■	0.00	21,500	21,600	21,300	171,620	3,706,992,000
03/08/2011	21,600	0.00 ■■	0.00	21,600	21,700	21,600	118,500	2,559,600,000
02/08/2011	21,600	-0.10 ▼	-0.46	21,700	21,800	21,600	112,500	2,430,000,000
01/08/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,500	96,340	2,090,578,000
29/07/2011	21,700	-0.10 ▼	-0.46	21,800	21,800	21,600	104,000	2,256,800,000
28/07/2011	21,800	0.00 ■■	0.00	21,800	21,900	21,600	347,490	7,575,282,000
27/07/2011	21,800	0.00 ■■	0.00	21,800	22,000	21,800	133,500	2,910,300,000
26/07/2011	21,800	0.00 ■■	0.00	21,800	21,900	21,600	156,560	3,413,008,000
25/07/2011	21,800	0.00 ■■	0.00	22,100	22,100	21,400	191,900	4,183,420,000
22/07/2011	21,800	-0.10 ▼	-0.46	21,900	21,900	21,600	200,930	4,380,274,000
21/07/2011	21,900	0.30 ▲	1.39	21,600	21,900	21,200	207,000	4,533,300,000
20/07/2011	21,600	0.40 ▲	1.89	21,200	21,600	21,100	200,430	4,329,288,000
19/07/2011	21,200	-0.10 ▼	-0.47	21,300	21,700	20,600	338,170	7,169,204,000
18/07/2011	21,300	0.30 ▲	1.43	21,100	21,300	20,700	18,362	391,110,600
15/07/2011	21,000	0.00 ■■	0.00	20,800	21,000	20,600	165,440	3,474,240,000
14/07/2011	21,000	-0.10 ▼	-0.47	21,000	21,100	20,900	156,850	3,293,850,000
13/07/2011	21,100	-0.10 ▼	-0.47	21,200	21,300	20,600	239,150	5,046,065,000
12/07/2011	21,200	-0.20 ▼	-0.93	21,400	21,400	21,200	128,750	2,729,500,000
11/07/2011	21,400	-0.30 ▼	-1.38	21,500	21,700	21,400	217,410	4,652,574,000
08/07/2011	21,700	-0.20 ▼	-0.91	21,900	21,900	21,700	165,400	3,589,180,000
07/07/2011	21,900	-0.20 ▼	-0.90	22,000	22,100	21,900	112,220	2,457,618,000
06/07/2011	22,100	-0.40 ▼	-1.78	22,500	22,500	22,100	122,460	2,706,366,000
05/07/2011	22,500	0.10 ▲	0.45	22,500	22,700	22,500	145,300	3,269,250,000
04/07/2011	22,400	-0.40 ▼	-1.75	22,700	22,700	22,300	114,850	2,572,640,000
01/07/2011	22,800	-0.30 ▼	-1.30	23,100	23,200	22,800	204,380	4,659,864,000
30/06/2011	23,100	0.10 ▲	0.43	23,100	23,200	22,800	473,870	10,946,397,000
29/06/2011	23,000	0.60 ▲	2.68	22,000	23,000	22,000	206,600	4,751,800,000
28/06/2011	22,400	0.10 ▲	0.45	22,300	22,800	22,000	200,860	4,499,264,000
27/06/2011	22,300	0.30 ▲	1.36	21,300	22,300	21,300	206,560	4,606,288,000
24/06/2011	22,000	0.10 ▲	0.46	21,900	22,000	21,500	464,310	10,214,820,000
23/06/2011	21,900	-0.60 ▼	-2.67	22,500	22,900	21,900	284,800	6,237,120,000
22/06/2011	22,500	0.00 ■■	0.00	23,100	23,100	22,500	90,600	2,038,500,000
21/06/2011	22,500	0.70 ▲	3.21	22,400	22,500	21,300	352,600	7,933,500,000
20/06/2011	21,800	-0.20 ▼	-0.91	21,400	22,200	21,400	410,980	8,959,364,000
17/06/2011	22,000	-0.80 ▼	-3.51	22,300	23,100	22,000	361,700	7,957,400,000
16/06/2011	22,800	-0.10 ▼	-0.44	22,300	22,800	22,200	51,100	1,165,080,000
15/06/2011	22,900	0.00 ■■	0.00	22,200	22,900	22,200	83,900	1,921,310,000
14/06/2011	22,900	-0.30 ▼	-1.29	23,400	23,400	22,900	84,270	1,929,783,000
13/06/2011	23,200	-0.80 ▼	-3.33	24,000	24,500	23,200	381,180	8,843,376,000
10/06/2011	24,000	0.00 ■■	0.00	24,000	24,800	23,200	53,500	1,284,000,000
09/06/2011	24,000	0.00 ■■	0.00	24,000	24,100	23,000	212,010	5,088,240,000
08/06/2011	24,000	-0.10 ▼	-0.41	24,100	24,800	23,400	419,680	10,072,320,000
07/06/2011	24,100	0.50 ▲	2.12	23,600	24,500	23,200	220,430	5,312,363,000
06/06/2011	23,600	0.10 ▲	0.43	23,600	23,600	22,700	52,900	1,248,440,000
03/06/2011	23,500	-0.20 ▼	-0.84	23,700	23,800	23,000	110,440	2,595,340,000
02/06/2011	23,700	-0.30 ▼	-1.25	24,000	25,000	23,700	69,990	1,658,763,000
01/06/2011	24,000	0.00 ■■	0.00	24,000	24,000	23,300	63,010	1,512,240,000
31/05/2011	24,000	0.30 ▲	1.27	23,700	24,000	23,400	43,800	1,051,200,000
30/05/2011	23,700	-0.10 ▼	-0.42	23,800	24,200	23,000	88,000	2,085,600,000
27/05/2011	23,800	0.90 ▲	3.93	24,000	24,000	22,200	92,950	2,212,210,000
26/05/2011	22,900	1.00 ▲	4.57	21,100	22,900	21,100	160,500	3,675,450,000
25/05/2011	21,900	0.00 ■■	0.00	21,900	22,000	21,400	362,050	7,928,895,000
24/05/2011	21,900	-1.00 ▼	-4.37	21,900	23,500	21,900	74,190	1,624,761,000
23/05/2011	22,900	-0.60 ▼	-2.55	23,000	23,800	22,900	288,290	6,601,841,000
20/05/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,200	95,500	2,244,250,000
19/05/2011	23,500	-0.30 ▼	-1.26	23,700	24,000	23,000	56,950	1,338,325,000
18/05/2011	23,800	0.00 ■■	0.00	23,500	24,000	23,100	71,220	1,695,036,000
17/05/2011	23,800	-0.20 ▼	-0.83	24,000	24,000	23,400	79,700	1,896,860,000
16/05/2011	24,000	0.10 ▲	0.42	24,500	24,700	23,000	85,510	2,052,240,000
13/05/2011	24,800	0.10 ▲	0.40	24,000	25,000	23,900	82,110	2,036,328,000
12/05/2011	24,700	0.00 ■■	0.00	24,000	24,900	23,700	65,400	1,615,380,000
11/05/2011	24,700	-0.60 ▼	-2.37	25,300	25,300	24,500	74,030	1,828,541,000
10/05/2011	25,300	0.90 ▲	3.69	24,000	25,300	23,600	51,560	1,304,468,000
09/05/2011	24,400	-0.30 ▼	-1.21	24,100	24,600	23,900	107,920	2,633,248,000
06/05/2011	24,700	-0.40 ▼	-1.59	25,200	25,600	24,600	65,600	1,620,320,000
05/05/2011	25,100	-0.30 ▼	-1.18	25,400	25,700	25,100	57,100	1,433,210,000
04/05/2011	25,400	0.10 ▲	0.40	25,300	25,800	25,300	67,420	1,712,468,000
29/04/2011	25,300	0.20 ▲	0.80	25,100	25,500	25,100	61,350	1,552,155,000
28/04/2011	25,100	0.10 ▲	0.40	25,600	25,600	24,700	67,230	1,687,473,000
27/04/2011	25,000	-0.40 ▼	-1.57	25,400	25,500	24,700	75,700	1,892,500,000
26/04/2011	25,400	-0.40 ▼	-1.55	25,800	26,400	25,200	59,500	1,511,300,000
25/04/2011	25,800	0.80 ▲	3.20	25,000	25,800	24,700	63,700	1,643,460,000
22/04/2011	25,000	0.00 ■■	0.00	25,000	25,400	24,600	77,450	1,936,250,000
21/04/2011	25,000	-0.30 ▼	-1.19	24,900	25,600	24,500	60,510	1,512,750,000
20/04/2011	25,300	0.20 ▲	0.80	24,800	25,300	24,800	49,300	1,247,290,000
19/04/2011	25,100	-0.40 ▼	-1.57	25,000	25,400	24,600	60,900	1,528,590,000
18/04/2011	25,500	-0.20 ▼	-0.78	25,700	25,700	24,800	4,640	118,320,000
15/04/2011	25,700	0.00 ■■	0.00	25,700	25,900	25,000	81,510	2,094,807,000
14/04/2011	25,700	-0.30 ▼	-1.15	25,500	25,900	25,200	107,970	2,774,829,000
13/04/2011	26,000	-1.20 ▼	-4.41	26,200	26,800	26,000	155,100	4,032,600,000
08/04/2011	27,200	1.20 ▲	4.62	25,700	27,200	25,200	222,040	6,039,488,000
07/04/2011	26,000	-0.60 ▼	-2.26	26,300	26,800	25,500	197,910	5,145,660,000
06/04/2011	26,600	0.60 ▲	2.31	26,000	26,600	25,800	178,110	4,737,726,000
05/04/2011	26,000	0.50 ▲	1.96	25,000	26,000	24,800	130,520	3,393,520,000
04/04/2011	25,500	-0.20 ▼	-0.78	25,500	26,000	24,800	113,250	2,887,875,000
01/04/2011	25,700	0.00 ■■	0.00	25,500	25,900	24,800	162,100	4,165,970,000
31/03/2011	25,700	-0.30 ▼	-1.15	25,500	26,300	25,500	230,270	5,917,939,000
30/03/2011	26,000	0.00 ■■	0.00	24,800	26,100	24,800	170,590	4,435,340,000
29/03/2011	26,000	-0.90 ▼	-3.35	26,000	26,800	25,800	200,810	5,221,060,000
28/03/2011	26,900	1.20 ▲	4.67	25,600	26,900	25,100	220,140	5,921,766,000
25/03/2011	25,700	-0.30 ▼	-1.15	25,500	26,600	25,100	196,310	5,045,167,000
24/03/2011	26,000	-0.40 ▼	-1.52	26,300	27,000	25,400	171,890	4,469,140,000
23/03/2011	26,400	0.00 ■■	0.00	26,000	27,000	25,500	199,710	5,272,344,000
22/03/2011	26,400	-0.60 ▼	-2.22	27,000	27,500	26,000	143,310	3,783,384,000
21/03/2011	27,000	0.60 ▲	2.27	26,400	27,300	26,000	254,790	6,879,330,000
18/03/2011	26,400	1.20 ▲	4.76	25,200	26,400	24,400	219,310	5,789,784,000
17/03/2011	25,200	0.20 ▲	0.80	25,000	25,600	24,800	158,400	3,991,680,000
16/03/2011	25,000	0.20 ▲	0.81	24,200	25,100	23,800	237,110	5,927,750,000
15/03/2011	24,800	-0.50 ▼	-1.98	25,200	25,300	24,200	153,200	3,799,360,000
14/03/2011	25,300	-0.80 ▼	-3.07	25,500	26,600	25,000	189,060	4,783,218,000
11/03/2011	26,100	0.40 ▲	1.56	26,400	26,500	26,000	129,640	3,383,604,000
10/03/2011	25,700	0.40 ▲	1.58	25,200	25,900	24,800	157,620	4,050,834,000
09/03/2011	25,300	-0.30 ▼	-1.17	25,200	25,800	24,500	194,640	4,924,392,000
08/03/2011	25,600	0.30 ▲	1.19	25,300	25,700	24,400	184,710	4,728,576,000
07/03/2011	25,300	0.30 ▲	1.20	24,900	25,600	24,000	169,630	4,291,639,000
04/03/2011	25,000	0.20 ▲	0.81	24,600	25,200	23,700	236,520	5,913,000,000
03/03/2011	24,800	-0.30 ▼	-1.20	24,500	25,000	24,000	150,100	3,722,480,000
02/03/2011	25,100	-1.10 ▼	-4.20	25,800	26,000	25,000	163,510	4,104,101,000
01/03/2011	26,200	-0.40 ▼	-1.50	26,000	26,500	25,400	152,000	3,982,400,000
28/02/2011	26,600	-0.10 ▼	-0.37	26,900	26,900	25,800	165,560	4,403,896,000
25/02/2011	26,700	0.40 ▲	1.52	26,300	26,900	26,300	157,890	4,215,663,000
24/02/2011	26,300	-0.50 ▼	-1.87	25,600	26,700	25,500	151,020	3,971,826,000
23/02/2011	26,800	1.10 ▲	4.28	25,700	26,800	24,700	163,290	4,376,172,000
22/02/2011	25,700	-0.20 ▼	-0.77	24,700	25,700	24,700	253,890	6,524,973,000
21/02/2011	25,900	-1.30 ▼	-4.78	27,200	27,200	25,900	179,160	4,640,244,000
18/02/2011	27,200	-0.30 ▼	-1.09	27,500	27,600	26,500	127,250	3,461,200,000
17/02/2011	27,500	-0.10 ▼	-0.36	27,100	27,600	26,700	146,280	4,022,700,000
16/02/2011	27,600	-0.40 ▼	-1.43	27,600	27,700	26,800	166,930	4,607,268,000
15/02/2011	28,000	1.00 ▲	3.70	27,000	28,000	26,200	246,130	6,891,640,000
14/02/2011	27,000	-0.80 ▼	-2.88	27,800	27,900	27,000	226,610	6,118,470,000
11/02/2011	27,800	-0.10 ▼	-0.36	27,900	27,900	27,500	195,790	5,442,962,000
10/02/2011	27,900	0.10 ▲	0.36	27,800	28,100	27,100	177,510	4,952,529,000
09/02/2011	27,800	-0.40 ▼	-1.42	28,400	28,400	27,300	170,450	4,738,510,000
08/02/2011	28,200	0.20 ▲	0.71	28,000	28,200	27,100	137,230	3,869,886,000
28/01/2011	28,000	0.40 ▲	1.45	27,600	28,700	27,100	168,380	4,714,640,000
27/01/2011	27,600	0.10 ▲	0.36	27,500	27,700	27,200	156,820	4,328,232,000
26/01/2011	27,500	-0.10 ▼	-0.36	27,600	28,000	27,500	55,560	1,527,900,000
25/01/2011	27,600	-0.40 ▼	-1.43	28,000	28,000	26,700	202,430	5,587,068,000
24/01/2011	28,000	1.00 ▲	3.70	26,700	28,000	26,700	204,810	5,734,680,000
21/01/2011	27,000	0.00 ■■	0.00	27,000	27,800	27,000	111,770	3,017,790,000
20/01/2011	27,000	-1.00 ▼	-3.57	28,000	28,300	27,000	172,300	4,652,100,000
19/01/2011	28,000	-0.10 ▼	-0.36	28,100	28,200	27,500	192,940	5,402,320,000
18/01/2011	28,100	-0.30 ▼	-1.06	28,400	28,400	27,500	250,320	7,033,992,000
17/01/2011	28,400	0.40 ▲	1.43	28,000	28,600	27,600	213,650	6,067,660,000
14/01/2011	28,000	0.10 ▲	0.36	27,900	28,200	27,300	228,710	6,403,880,000
13/01/2011	27,900	0.30 ▲	1.09	27,600	28,000	27,400	242,730	6,772,167,000
12/01/2011	27,600	0.40 ▲	1.47	27,200	27,700	27,200	150,540	4,154,904,000
11/01/2011	27,200	-1.00 ▼	-3.55	27,000	28,200	26,800	202,120	5,497,664,000
10/01/2011	28,200	0.00 ■■	0.00	28,200	28,200	27,000	152,180	4,291,476,000
07/01/2011	28,200	0.70 ▲	2.55	27,000	28,200	26,600	344,080	9,703,056,000
06/01/2011	27,500	-0.30 ▼	-1.08	27,500	28,400	27,100	241,470	6,640,425,000
05/01/2011	27,800	-1.20 ▼	-4.14	29,000	29,000	27,800	110,990	3,085,522,000
04/01/2011	29,000	0.20 ▲	0.69	28,000	29,600	28,000	200,430	5,812,470,000
31/12/2010	28,800	0.10 ▲	0.35	28,000	29,300	28,000	258,530	7,445,664,000
30/12/2010	28,700	-1.50 ▼	-4.97	28,700	30,200	28,700	184,990	5,309,213,000
29/12/2010	30,200	0.50 ▲	1.68	29,000	30,900	28,300	252,490	7,625,198,000
28/12/2010	29,700	1.20 ▲	4.21	28,000	29,700	27,600	327,530	9,727,641,000
27/12/2010	28,500	0.80 ▲	2.89	27,700	28,500	26,600	440,670	12,559,095,000
24/12/2010	27,700	-0.30 ▼	-1.07	28,000	28,200	27,000	227,800	6,310,060,000
23/12/2010	28,000	-0.50 ▼	-1.75	27,400	29,100	27,100	130,020	3,640,560,000
22/12/2010	28,500	-1.50 ▼	-5.00	29,100	30,100	28,500	134,240	3,825,840,000
21/12/2010	30,000	-0.50 ▼	-1.64	29,500	30,800	29,000	189,780	5,693,400,000
20/12/2010	30,500	-0.10 ▼	-0.33	30,600	31,300	29,200	200,640	6,119,520,000
17/12/2010	30,600	1.20 ▲	4.08	29,400	30,600	28,200	252,930	7,739,658,000
16/12/2010	29,400	-1.50 ▼	-4.85	29,400	31,500	29,400	402,090	11,821,446,000
15/12/2010	30,900	-1.60 ▼	-4.92	32,500	32,500	30,900	260,830	8,059,647,000
14/12/2010	32,500	-0.90 ▼	-2.69	31,800	33,000	31,800	185,320	6,022,900,000
13/12/2010	33,400	0.50 ▲	1.52	31,500	34,000	31,300	306,440	10,235,096,000
10/12/2010	32,900	0.90 ▲	2.81	33,400	33,500	30,400	419,550	13,803,195,000
09/12/2010	32,000	1.10 ▲	3.56	30,000	32,400	29,400	272,010	8,704,320,000
08/12/2010	30,900	0.70 ▲	2.32	29,400	31,100	29,400	147,950	4,571,655,000
07/12/2010	30,200	1.40 ▲	4.86	28,700	30,200	28,400	437,240	13,204,648,000
06/12/2010	28,800	1.10 ▲	3.97	27,700	29,000	26,700	234,560	6,755,328,000
03/12/2010	27,700	0.00 ■■	0.00	28,000	28,100	27,600	100,210	2,775,817,000
02/12/2010	27,700	0.00 ■■	0.00	27,900	27,900	27,500	89,160	2,469,732,000
01/12/2010	27,700	-0.10 ▼	-0.36	27,700	27,900	27,400	114,370	3,168,049,000
30/11/2010	27,800	0.60 ▲	2.21	28,400	28,400	27,200	210,840	5,861,352,000
29/11/2010	27,200	-0.20 ▼	-0.73	28,500	28,500	26,700	382,380	10,400,736,000
26/11/2010	27,400	-0.40 ▼	-1.44	28,000	28,000	27,300	142,760	3,911,624,000
25/11/2010	27,800	0.70 ▲	2.58	28,000	28,100	27,100	157,150	4,368,770,000
24/11/2010	27,100	-0.20 ▼	-0.73	27,500	27,800	27,000	86,750	2,350,925,000
23/11/2010	27,300	-0.20 ▼	-0.73	27,500	27,600	27,300	109,500	2,989,350,000
22/11/2010	27,500	0.00 ■■	0.00	27,500	27,500	27,200	95,850	2,635,875,000
19/11/2010	27,500	-0.30 ▼	-1.08	27,800	28,200	27,400	315,460	8,675,150,000
18/11/2010	27,800	0.60 ▲	2.21	27,200	28,000	27,100	156,370	4,347,086,000
17/11/2010	27,200	0.00 ■■	0.00	27,500	27,500	26,900	139,430	3,792,496,000
16/11/2010	27,200	0.20 ▲	0.74	27,000	27,200	26,900	149,980	4,079,456,000
15/11/2010	27,000	0.00 ■■	0.00	27,000	27,200	26,800	260,440	7,031,880,000
12/11/2010	27,000	-0.80 ▼	-2.88	28,000	28,000	26,900	195,640	5,282,280,000
11/11/2010	27,800	-0.10 ▼	-0.36	27,900	28,700	27,600	145,120	4,034,336,000
10/11/2010	27,900	0.00 ■■	0.00	28,100	28,100	27,700	211,700	5,906,430,000
09/11/2010	27,900	-0.60 ▼	-2.11	28,500	28,600	27,700	179,080	4,996,332,000
08/11/2010	28,500	0.00 ■■	0.00	29,000	29,000	28,300	121,600	3,465,600,000
05/11/2010	28,500	0.70 ▲	2.52	28,500	28,500	27,600	136,310	3,884,835,000
04/11/2010	27,800	0.10 ▲	0.36	27,700	28,000	27,700	123,900	3,444,420,000
03/11/2010	27,700	-0.60 ▼	-2.12	27,800	28,100	27,700	62,110	1,720,447,000
02/11/2010	28,300	0.80 ▲	2.91	27,300	28,300	27,000	50,950	1,441,885,000
01/11/2010	27,500	-0.70 ▼	-2.48	27,400	27,800	27,400	84,500	2,323,750,000
29/10/2010	28,200	0.10 ▲	0.36	28,100	28,500	27,900	139,920	3,945,744,000
28/10/2010	28,100	-0.10 ▼	-0.35	28,000	28,600	27,600	145,560	4,090,236,000
27/10/2010	28,200	-0.30 ▼	-1.05	28,300	29,000	27,800	126,370	3,563,634,000
26/10/2010	28,500	0.50 ▲	1.79	28,300	28,500	28,000	114,110	3,252,135,000
25/10/2010	28,000	-0.10 ▼	-0.36	27,900	28,000	27,700	103,020	2,884,560,000
22/10/2010	28,100	0.10 ▲	0.36	28,000	28,300	27,800	112,840	3,170,804,000
21/10/2010	28,000	0.60 ▲	2.19	28,300	28,300	27,800	97,000	2,716,000,000
20/10/2010	28,300	0.20 ▲	0.71	28,100	28,300	27,900	16,180	457,894,000
19/10/2010	28,100	0.00 ■■	0.00	28,100	28,600	27,800	44,110	1,239,491,000
18/10/2010	28,100	-0.40 ▼	-1.40	28,500	28,500	28,000	59,680	1,677,008,000
15/10/2010	28,500	0.00 ■■	0.00	29,400	29,400	27,900	175,820	5,010,870,000
14/10/2010	28,500	-0.60 ▼	-2.06	28,900	29,100	28,500	107,830	3,073,155,000
13/10/2010	29,100	-0.20 ▼	-0.68	29,400	29,400	29,000	86,770	2,525,007,000
12/10/2010	29,300	0.10 ▲	0.34	29,700	29,700	29,000	77,620	2,274,266,000
11/10/2010	29,200	0.10 ▲	0.34	29,500	29,600	29,200	164,130	4,792,596,000
08/10/2010	29,100	-0.40 ▼	-1.36	29,500	29,500	29,000	108,420	3,155,022,000
07/10/2010	29,500	-0.40 ▼	-1.34	29,000	29,700	29,000	95,910	2,829,345,000
06/10/2010	29,900	1.00 ▲	3.46	29,200	29,900	29,000	99,810	2,984,319,000
05/10/2010	28,900	0.00 ■■	0.00	27,600	28,900	27,600	193,400	5,589,260,000
04/10/2010	28,900	-1.50 ▼	-4.93	29,000	29,500	28,900	43,300	1,251,370,000
01/10/2010	30,400	-1.60 ▼	-5.00	33,000	33,000	30,400	120,220	3,654,688,000
30/09/2010	32,000	0.00 ■■	0.00	32,000	33,100	32,000	205,700	6,582,400,000
01/01/1970	18,650	0.00 ■■	0.00	18,650	0	0	0	0

(ĐVT: 1,000 VNĐ)