Lịch sử giao dịch VNG - 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 Du Lịch Thành Thành Công
Thanh Thanh Cong Tourist Joint Stock Company
Mã CK: VNG 7.72 ▼ -0.23 (-2.98%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://ttctourist.vn/

VNG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	7,720	-0.23 ▼	-2.98	7,950	7,720	7,600	310	2,393,200
21/11/2024	7,950	-0.10 ▼	-1.26	8,050	8,050	7,950	40	318,000
20/11/2024	8,050	0.39 ▲	4.84	7,660	8,050	7,660	30	241,500
18/11/2024	7,660	-0.54 ▼	-7.05	8,200	8,100	7,630	900	6,894,000
15/11/2024	8,200	0.25 ▲	3.05	7,950	8,200	7,660	50	410,000
14/11/2024	7,950	0.14 ▲	1.76	7,810	7,950	7,700	420	3,339,000
13/11/2024	7,810	0.01 ▲	0.13	7,800	7,810	7,700	50	390,500
12/11/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,600	30	234,000
11/11/2024	7,800	-0.01 ▼	-0.13	7,810	7,810	7,360	1,290	10,062,000
08/11/2024	7,810	-0.19 ▼	-2.43	8,000	8,000	7,810	320	2,499,200
07/11/2024	8,000	-0.20 ▼	-2.50	8,200	8,000	7,900	20	160,000
06/11/2024	8,200	0.00 ■■	0.00	8,200	8,200	7,900	1,900	15,580,000
05/11/2024	8,200	0.01 ▲	0.12	8,190	8,200	7,640	2,250	18,450,000
04/11/2024	8,190	-0.01 ▼	-0.12	8,200	8,190	8,000	960	7,862,400
01/11/2024	8,200	0.20 ▲	2.44	8,000	8,450	7,830	400	3,280,000
31/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,990	120	960,000
30/10/2024	8,000	0.39 ▲	4.88	7,610	8,000	7,800	920	7,360,000
29/10/2024	7,610	0.00 ■■	0.00	7,610	7,610	7,610	740	5,631,400
28/10/2024	7,610	0.00 ■■	0.00	7,610	7,900	7,610	100	761,000
25/10/2024	7,610	-0.15 ▼	-1.97	7,760	7,760	7,610	710	5,403,100
24/10/2024	7,760	0.00 ■■	0.00	7,760	7,760	7,400	230	1,784,800
23/10/2024	7,760	0.03 ▲	0.39	7,730	8,000	7,190	4,190	32,514,400
22/10/2024	7,730	-0.17 ▼	-2.20	7,900	8,060	7,730	2,030	15,691,900
21/10/2024	7,900	0.03 ▲	0.38	7,870	8,200	7,620	420	3,318,000
18/10/2024	7,870	-0.13 ▼	-1.65	8,000	8,080	7,820	370	2,911,900
17/10/2024	8,000	0.00 ■■	0.00	8,000	8,010	7,800	870	6,960,000
16/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	50	400,000
15/10/2024	8,000	0.00 ■■	0.00	8,000	8,050	7,920	810	6,480,000
14/10/2024	8,000	-0.29 ▼	-3.63	8,290	8,290	8,000	2,070	16,560,000
11/10/2024	8,290	0.25 ▲	3.02	8,040	8,290	8,040	30	248,700
10/10/2024	8,040	0.01 ▲	0.12	8,030	8,140	8,030	1,050	8,442,000
09/10/2024	8,030	-0.06 ▼	-0.75	8,090	8,080	8,030	340	2,730,200
08/10/2024	8,090	0.00 ■■	0.00	8,090	8,090	8,000	600	4,854,000
07/10/2024	8,090	-0.01 ▼	-0.12	8,100	8,140	8,010	1,290	10,436,100
04/10/2024	8,100	-0.08 ▼	-0.99	8,180	8,200	8,100	860	6,966,000
03/10/2024	8,180	0.02 ▲	0.24	8,160	8,180	8,180	100	818,000
02/10/2024	8,160	-0.10 ▼	-1.23	8,260	8,260	8,160	230	1,876,800
01/10/2024	8,260	0.01 ▲	0.12	8,250	8,300	8,260	100	826,000
30/09/2024	8,250	0.06 ▲	0.73	8,190	8,250	8,190	60	495,000
27/09/2024	8,190	0.02 ▲	0.24	8,170	8,190	8,170	520	4,258,800
26/09/2024	8,170	-0.11 ▼	-1.35	8,280	8,300	8,170	130	1,062,100
25/09/2024	8,280	0.07 ▲	0.85	8,210	8,280	8,180	210	1,738,800
24/09/2024	8,210	-0.09 ▼	-1.10	8,300	8,380	8,210	130	1,067,300
23/09/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,210	170	1,411,000
20/09/2024	8,300	0.10 ▲	1.20	8,200	8,300	8,100	80	664,000
19/09/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,160	160	1,312,000
18/09/2024	8,200	-0.10 ▼	-1.22	8,300	8,200	8,200	20	164,000
17/09/2024	8,300	-0.05 ▼	-0.60	8,350	8,300	8,200	50	415,000
16/09/2024	8,350	0.00 ■■	0.00	8,350	8,350	8,350	40	334,000
13/09/2024	8,350	-0.04 ▼	-0.48	8,390	8,380	8,350	150	1,252,500
12/09/2024	8,390	-0.04 ▼	-0.48	8,430	8,400	8,390	190	1,594,100
11/09/2024	8,430	0.25 ▲	2.97	8,180	8,430	8,160	20	168,600
10/09/2024	8,180	-0.12 ▼	-1.47	8,300	8,350	8,180	1,070	8,752,600
09/09/2024	8,300	-0.01 ▼	-0.12	8,310	8,310	8,300	330	2,739,000
06/09/2024	8,310	-0.14 ▼	-1.68	8,450	8,790	8,300	790	6,564,900
05/09/2024	8,450	0.06 ▲	0.71	8,390	8,450	8,440	30	253,500
04/09/2024	8,390	0.18 ▲	2.15	8,210	8,390	8,000	810	6,795,900
30/08/2024	8,210	-0.29 ▼	-3.53	8,500	8,500	8,210	140	1,149,400
29/08/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20	170,000
28/08/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	70	595,000
27/08/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	120	1,020,000
26/08/2024	8,500	0.09 ▲	1.06	8,410	8,500	8,410	30	255,000
23/08/2024	8,410	-0.14 ▼	-1.66	8,550	8,550	8,400	230	1,934,300
22/08/2024	8,550	0.00 ■■	0.00	8,550	8,550	8,410	230	1,966,500
21/08/2024	8,550	0.00 ■■	0.00	8,550	8,550	8,550	220	1,881,000
20/08/2024	8,550	0.17 ▲	1.99	8,380	8,550	8,360	150	1,282,500
19/08/2024	8,380	-0.22 ▼	-2.63	8,600	8,600	8,380	550	4,609,000
16/08/2024	8,600	0.20 ▲	2.33	8,400	8,620	8,270	620	5,332,000
15/08/2024	8,400	0.05 ▲	0.60	8,350	8,400	8,350	120	1,008,000
14/08/2024	8,350	-0.05 ▼	-0.60	8,400	8,390	8,350	50	417,500
13/08/2024	8,400	-0.18 ▼	-2.14	8,580	8,400	8,400	20	168,000
12/08/2024	8,580	0.38 ▲	4.43	8,200	8,580	8,210	290	2,488,200
09/08/2024	8,200	0.04 ▲	0.49	8,160	8,200	8,160	70	574,000
08/08/2024	8,160	-0.44 ▼	-5.39	8,600	8,630	8,020	450	3,672,000
07/08/2024	8,600	0.27 ▲	3.14	8,330	8,650	8,330	420	3,612,000
06/08/2024	8,330	-0.38 ▼	-4.56	8,710	8,710	8,220	1,420	11,828,600
05/08/2024	8,710	-0.65 ▼	-7.46	9,360	8,810	8,710	2,160	18,813,600
02/08/2024	9,360	0.06 ▲	0.64	9,300	9,360	8,650	3,340	31,262,400
01/08/2024	9,300	0.26 ▲	2.80	9,040	9,650	9,000	2,520	23,436,000
31/07/2024	9,040	0.59 ▲	6.53	8,450	9,040	9,040	5,260	47,550,400
30/07/2024	8,450	0.14 ▲	1.66	8,310	8,450	8,450	90	760,500
29/07/2024	8,310	-0.09 ▼	-1.08	8,400	8,400	8,310	150	1,246,500
26/07/2024	8,400	0.04 ▲	0.48	8,360	8,490	8,360	830	6,972,000
25/07/2024	8,360	0.05 ▲	0.60	8,310	8,360	8,200	390	3,260,400
24/07/2024	8,310	-0.08 ▼	-0.96	8,390	8,500	8,300	110	914,100
22/07/2024	8,390	-0.06 ▼	-0.72	8,450	8,410	8,370	410	3,439,900
19/07/2024	8,450	-0.42 ▼	-4.97	8,870	8,560	8,450	60	507,000
18/07/2024	8,870	-0.10 ▼	-1.13	8,970	8,960	8,440	80	709,600
17/07/2024	8,970	0.44 ▲	4.91	8,530	8,970	8,540	570	5,112,900
16/07/2024	8,530	-0.37 ▼	-4.34	8,900	8,540	8,500	80	682,400
15/07/2024	8,900	0.33 ▲	3.71	8,570	8,900	8,530	230	2,047,000
12/07/2024	8,570	0.01 ▲	0.12	8,560	8,800	8,550	360	3,085,200
11/07/2024	8,560	0.01 ▲	0.12	8,550	8,560	8,500	30	256,800
10/07/2024	8,550	-0.34 ▼	-3.98	8,890	8,890	8,500	460	3,933,000
09/07/2024	8,890	0.34 ▲	3.82	8,550	8,890	8,600	490	4,356,100
08/07/2024	8,550	-0.15 ▼	-1.75	8,700	8,660	8,500	950	8,122,500
05/07/2024	8,700	-0.20 ▼	-2.30	8,900	8,900	8,700	650	5,655,000
04/07/2024	8,900	-0.10 ▼	-1.12	9,000	9,300	8,750	340	3,026,000
03/07/2024	9,000	-0.15 ▼	-1.67	9,150	9,490	9,000	1,040	9,360,000
02/07/2024	9,150	-0.16 ▼	-1.75	9,310	9,400	9,100	320	2,928,000
01/07/2024	9,310	-0.69 ▼	-7.41	10,000	10,150	9,300	1,990	18,526,900
28/06/2024	10,000	0.22 ▲	2.20	9,780	10,000	9,200	25,890	258,900,000
27/06/2024	9,780	0.63 ▲	6.44	9,150	9,780	8,700	10,360	101,320,800
26/06/2024	9,150	0.58 ▲	6.34	8,570	9,150	8,400	11,530	105,499,500
25/06/2024	8,570	0.30 ▲	3.50	8,270	8,590	8,270	2,040	17,482,800
24/06/2024	8,270	-0.03 ▼	-0.36	8,300	8,330	8,250	2,490	20,592,300
21/06/2024	8,300	-0.03 ▼	-0.36	8,330	8,390	8,300	2,160	17,928,000
20/06/2024	8,330	-0.07 ▼	-0.84	8,400	8,800	8,300	2,350	19,575,500
19/06/2024	8,400	-0.10 ▼	-1.19	8,500	8,500	8,330	1,270	10,668,000
18/06/2024	8,500	0.20 ▲	2.35	8,300	8,500	8,480	120	1,020,000
17/06/2024	8,300	-0.10 ▼	-1.20	8,400	8,400	8,300	760	6,308,000
14/06/2024	8,400	-0.23 ▼	-2.74	8,630	8,630	8,340	1,360	11,424,000
13/06/2024	8,630	-0.03 ▼	-0.35	8,660	8,630	8,630	80	690,400
12/06/2024	8,660	0.23 ▲	2.66	8,430	8,890	8,300	2,300	19,918,000
11/06/2024	8,430	-0.01 ▼	-0.12	8,440	8,440	8,260	1,630	13,740,900
10/06/2024	8,440	0.04 ▲	0.47	8,400	8,450	8,310	1,180	9,959,200
07/06/2024	8,400	-0.11 ▼	-1.31	8,510	8,520	8,300	260	2,184,000
06/06/2024	8,510	0.22 ▲	2.59	8,290	8,510	8,360	350	2,978,500
05/06/2024	8,290	-0.01 ▼	-0.12	8,300	8,870	8,210	100	829,000
04/06/2024	8,300	-0.05 ▼	-0.60	8,350	8,670	8,120	1,520	12,616,000
03/06/2024	8,350	-0.06 ▼	-0.72	8,410	8,420	8,350	390	3,256,500
31/05/2024	8,410	-0.19 ▼	-2.26	8,600	8,600	8,400	270	2,270,700
30/05/2024	8,600	0.01 ▲	0.12	8,590	8,650	8,600	210	1,806,000
29/05/2024	8,590	-0.08 ▼	-0.93	8,670	8,670	8,400	370	3,178,300
28/05/2024	8,670	-0.03 ▼	-0.35	8,700	8,700	8,660	350	3,034,500
27/05/2024	8,700	0.36 ▲	4.14	8,340	8,700	8,330	1,050	9,135,000
24/05/2024	8,340	-0.02 ▼	-0.24	8,360	8,800	8,330	820	6,838,800
23/05/2024	8,360	-0.33 ▼	-3.95	8,690	8,690	8,350	880	7,356,800
22/05/2024	8,690	0.24 ▲	2.76	8,450	8,890	8,300	1,280	11,123,200
21/05/2024	8,450	-0.05 ▼	-0.59	8,500	8,500	8,320	590	4,985,500
20/05/2024	8,500	0.25 ▲	2.94	8,250	8,670	8,350	800	6,800,000
17/05/2024	8,250	-0.13 ▼	-1.58	8,380	8,380	8,060	910	7,507,500
16/05/2024	8,380	0.13 ▲	1.55	8,250	8,380	8,210	770	6,452,600
15/05/2024	8,250	-0.09 ▼	-1.09	8,340	8,260	8,240	1,130	9,322,500
14/05/2024	8,340	-0.14 ▼	-1.68	8,480	8,400	8,260	490	4,086,600
13/05/2024	8,480	-0.02 ▼	-0.24	8,500	8,480	8,240	1,280	10,854,400
10/05/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200,000	1,700,000,000
09/05/2024	8,500	0.00 ■■	0.00	8,500	8,500	8,300	640	5,440,000
08/05/2024	8,500	-0.06 ▼	-0.71	8,560	8,850	8,130	940	7,990,000
02/05/2024	8,690	0.39 ▲	4.49	8,300	8,880	7,870	1,680	14,599,200
26/04/2024	8,300	-0.40 ▼	-4.82	8,700	8,990	8,220	870	7,221,000
25/04/2024	8,700	-0.10 ▼	-1.15	8,800	8,700	8,240	850	7,395,000
24/04/2024	8,800	0.02 ▲	0.23	8,780	8,800	8,740	1,310	11,528,000
23/04/2024	8,780	0.37 ▲	4.21	8,410	8,790	8,410	260	2,282,800
22/04/2024	8,410	-0.19 ▼	-2.26	8,600	8,510	8,410	570	4,793,700
19/04/2024	8,600	-0.20 ▼	-2.33	8,800	8,690	8,200	1,490	12,814,000
17/04/2024	8,800	-0.05 ▼	-0.57	8,850	8,850	8,600	170	1,496,000
16/04/2024	8,850	0.05 ▲	0.56	8,800	8,850	8,450	2,360	20,886,000
15/04/2024	8,800	-0.26 ▼	-2.95	9,060	8,910	8,800	500	4,400,000
12/04/2024	9,060	0.06 ▲	0.66	9,000	9,060	8,800	380	3,442,800
11/04/2024	9,000	0.01 ▲	0.11	8,990	9,000	8,900	200	1,800,000
10/04/2024	8,990	-0.10 ▼	-1.11	9,090	9,100	8,990	110	988,900
09/04/2024	9,090	0.09 ▲	0.99	9,000	9,140	8,700	60	545,400
08/04/2024	9,000	0.00 ■■	0.00	9,000	9,000	8,800	850	7,650,000
05/04/2024	8,990	0.00 ■■	0.00	8,990	9,000	8,990	80	719,200
04/04/2024	8,990	0.00 ■■	0.00	8,990	9,050	8,840	220	1,977,800
03/04/2024	8,990	0.14 ▲	1.56	8,850	9,030	8,850	1,160	10,428,400
02/04/2024	8,850	-0.05 ▼	-0.56	8,900	9,190	8,830	3,380	29,913,000
01/04/2024	8,900	-0.10 ▼	-1.12	9,000	9,270	8,900	390	3,471,000
29/03/2024	9,000	0.13 ▲	1.44	8,870	9,000	8,820	650	5,850,000
28/03/2024	8,870	-0.03 ▼	-0.34	8,900	8,870	8,840	1,460	12,950,200
27/03/2024	8,900	0.01 ▲	0.11	8,890	8,990	8,900	1,100	9,790,000
26/03/2024	8,890	0.06 ▲	0.67	8,830	8,950	8,890	1,590	14,135,100
25/03/2024	8,830	-0.27 ▼	-3.06	9,100	9,050	8,830	810	7,152,300
22/03/2024	9,100	0.00 ■■	0.00	9,100	9,100	8,830	800	7,280,000
21/03/2024	9,100	0.10 ▲	1.10	9,000	9,100	8,680	750	6,825,000
20/03/2024	9,000	-0.18 ▼	-2.00	9,180	9,180	8,560	530	4,770,000
19/03/2024	9,180	0.16 ▲	1.74	9,020	9,180	9,000	360	3,304,800
18/03/2024	9,020	-0.08 ▼	-0.89	9,100	9,170	9,000	3,110	28,052,200
15/03/2024	9,100	0.08 ▲	0.88	9,020	9,100	9,010	470	4,277,000
14/03/2024	9,020	-0.12 ▼	-1.33	9,140	9,140	9,020	90	811,800
13/03/2024	9,140	0.14 ▲	1.53	9,000	9,140	8,990	440	4,021,600
12/03/2024	9,000	-0.02 ▼	-0.22	9,020	9,100	9,000	150	1,350,000
11/03/2024	9,020	-0.01 ▼	-0.11	9,030	9,030	9,000	1,180	10,643,600
08/03/2024	9,030	-0.12 ▼	-1.33	9,150	9,100	9,000	880	7,946,400
07/03/2024	9,150	0.24 ▲	2.62	8,910	9,150	9,100	660	6,039,000
06/03/2024	9,250	0.23 ▲	2.49	9,020	9,360	8,900	730	6,752,500
05/03/2024	9,020	0.01 ▲	0.11	9,010	9,100	9,020	1,070	9,651,400
04/03/2024	9,010	-0.04 ▼	-0.44	9,050	9,210	9,010	2,470	22,254,700
01/03/2024	9,050	0.14 ▲	1.55	8,910	9,050	8,900	810	7,330,500
29/02/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,860	190	1,692,900
28/02/2024	8,910	-0.09 ▼	-1.01	9,000	9,000	8,900	820	7,306,200
27/02/2024	9,000	0.00 ■■	0.00	9,000	9,000	9,000	530	4,770,000
26/02/2024	9,000	0.00 ■■	0.00	9,000	9,000	8,930	720	6,480,000
23/02/2024	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,080	9,720,000
22/02/2024	9,000	-0.01 ▼	-0.11	9,010	9,010	9,000	220	1,980,000
21/02/2024	9,010	-0.26 ▼	-2.89	9,270	9,290	9,010	780	7,027,800
20/02/2024	9,270	-0.01 ▼	-0.11	9,280	9,280	8,930	810	7,508,700
19/02/2024	9,280	0.35 ▲	3.77	8,930	9,300	8,950	580	5,382,400
16/02/2024	8,930	0.01 ▲	0.11	8,920	9,300	8,890	920	8,215,600
15/02/2024	8,920	0.01 ▲	0.11	8,910	8,920	8,900	620	5,530,400
07/02/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,910	80	712,800
06/02/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,650	100	891,000
05/02/2024	8,910	0.00 ■■	0.00	8,910	8,910	8,910	210	1,871,100
02/02/2024	8,910	0.01 ▲	0.11	8,900	8,910	8,910	60	534,600
01/02/2024	8,900	-0.09 ▼	-1.01	8,990	8,980	8,850	400	3,560,000
31/01/2024	8,990	-0.16 ▼	-1.78	9,150	9,000	8,550	180	1,618,200
30/01/2024	9,150	0.28 ▲	3.06	8,870	9,150	8,370	60	549,000
29/01/2024	8,870	-0.12 ▼	-1.35	8,990	9,000	8,870	320	2,838,400
19/01/2024	9,200	0.10 ▲	1.09	9,100	9,300	9,100	550	5,060,000
18/01/2024	9,100	-0.13 ▼	-1.43	9,230	9,100	8,910	930	8,463,000
17/01/2024	9,230	0.00 ■■	0.00	9,230	0	0	0	0
16/01/2024	9,260	0.26 ▲	2.81	9,000	9,390	8,950	750	6,945,000
15/01/2024	9,000	-0.10 ▼	-1.11	9,100	9,500	8,900	1,220	10,980,000
12/01/2024	9,100	-0.20 ▼	-2.20	9,300	9,440	9,050	150	1,365,000
11/01/2024	9,300	0.25 ▲	2.69	9,050	9,550	8,910	80	744,000
10/01/2024	9,050	0.01 ▲	0.11	9,040	9,200	9,000	1,170	10,588,500
09/01/2024	9,040	-0.21 ▼	-2.32	9,250	9,250	9,000	700	6,328,000
08/01/2024	9,250	0.13 ▲	1.41	9,120	9,290	9,020	1,000	9,250,000
05/01/2024	9,120	-0.39 ▼	-4.28	9,510	9,490	9,060	810	7,387,200
04/01/2024	9,510	-0.01 ▼	-0.11	9,520	9,520	9,410	520	4,945,200
03/01/2024	9,520	-0.46 ▼	-4.83	9,980	9,950	9,410	620	5,902,400
02/01/2024	9,980	-0.02 ▼	-0.20	10,000	10,000	9,500	1,070	10,678,600
29/12/2023	10,000	0.20 ▲	2.00	9,800	10,000	9,120	35,990	359,900,000
28/12/2023	9,800	0.25 ▲	2.55	9,550	9,800	8,930	12,440	121,912,000
27/12/2023	9,550	0.10 ▲	1.05	9,450	9,550	8,800	5,800	55,390,000
26/12/2023	9,450	-0.10 ▼	-1.06	9,550	9,550	9,160	3,450	32,602,500
25/12/2023	9,550	0.60 ▲	6.28	8,950	9,550	8,850	7,420	70,861,000
22/12/2023	8,950	0.55 ▲	6.15	8,400	8,950	8,390	8,280	74,106,000
21/12/2023	8,400	0.26 ▲	3.10	8,140	8,400	8,050	3,420	28,728,000
20/12/2023	8,140	0.13 ▲	1.60	8,010	8,140	8,010	370	3,011,800
19/12/2023	8,010	-0.09 ▼	-1.12	8,100	8,010	7,950	1,500	12,015,000
18/12/2023	8,100	-0.02 ▼	-0.25	8,120	8,120	7,900	950	7,695,000
15/12/2023	8,120	0.22 ▲	2.71	7,900	8,140	8,120	240	1,948,800
14/12/2023	7,900	-0.18 ▼	-2.28	8,080	8,020	7,900	1,550	12,245,000
13/12/2023	8,130	0.05 ▲	0.62	8,080	0	0	2,660	21,625,800
12/12/2023	8,080	-0.02 ▼	-0.25	8,100	8,180	8,020	200	1,616,000
11/12/2023	8,100	-0.01 ▼	-0.12	8,110	8,120	8,010	1,080	8,748,000
08/12/2023	8,110	0.00 ■■	0.00	8,110	8,170	8,110	350	2,838,500
07/12/2023	8,110	-0.11 ▼	-1.36	8,220	8,110	8,100	480	3,892,800
06/12/2023	8,220	0.05 ▲	0.61	8,170	8,220	8,000	3,950	32,469,000
05/12/2023	8,170	0.00 ■■	0.00	8,170	8,180	7,900	1,050	8,578,500
04/12/2023	8,170	0.03 ▲	0.37	8,140	8,180	8,000	670	5,473,900
02/12/2023	8,140	0.14 ▲	1.72	8,000	8,390	7,960	540	4,395,600
01/12/2023	8,140	0.14 ▲	1.72	8,000	8,390	7,960	540	4,395,600
30/11/2023	8,170	0.17 ▲	2.08	8,000	8,390	7,960	220	1,797,400
29/11/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,900	620	4,960,000
28/11/2023	8,000	0.00 ■■	0.00	8,000	8,190	7,950	340	2,720,000
27/11/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,850	450	3,600,000
24/11/2023	8,000	0.00 ■■	0.00	8,000	8,100	7,900	160	1,280,000
23/11/2023	8,000	0.00 ■■	0.00	8,000	8,050	7,900	340	2,720,000
22/11/2023	8,000	0.00 ■■	0.00	8,000	8,010	8,000	500	4,000,000
21/11/2023	8,000	-0.01 ▼	-0.13	8,010	8,010	8,000	1,200	9,600,000
20/11/2023	8,010	-0.09 ▼	-1.12	8,100	8,290	7,810	530	4,245,300
17/11/2023	8,100	-0.03 ▼	-0.37	8,130	8,200	8,100	1,460	11,826,000
16/11/2023	8,130	-0.03 ▼	-0.37	8,160	8,200	8,040	1,260	10,243,800
15/11/2023	8,160	-0.04 ▼	-0.49	8,200	8,420	8,030	1,450	11,832,000
14/11/2023	8,200	-0.15 ▼	-1.83	8,350	8,320	8,030	70	574,000
10/11/2023	8,350	0.04 ▲	0.48	8,310	8,350	8,000	380	3,173,000
09/11/2023	8,310	-0.04 ▼	-0.48	8,350	8,390	8,250	600	4,986,000
08/11/2023	8,350	-0.13 ▼	-1.56	8,480	8,350	8,210	180	1,503,000
07/11/2023	8,480	0.03 ▲	0.35	8,450	8,530	8,030	160	1,356,800
06/11/2023	8,450	0.21 ▲	2.49	8,240	8,450	8,010	870	7,351,500
03/11/2023	8,240	0.24 ▲	2.91	8,000	8,240	7,810	1,330	10,959,200
02/11/2023	8,000	-0.23 ▼	-2.88	8,230	8,300	8,000	3,570	28,560,000
01/11/2023	8,230	-0.02 ▼	-0.24	8,250	8,280	7,810	1,000	8,230,000
31/10/2023	8,250	-0.25 ▼	-3.03	8,500	8,450	8,250	330	2,722,500
30/10/2023	8,500	-0.18 ▼	-2.12	8,680	8,500	8,100	530	4,505,000
27/10/2023	8,680	0.43 ▲	4.95	8,250	8,800	8,200	590	5,121,200
26/10/2023	8,250	-0.25 ▼	-3.03	8,500	8,500	8,110	870	7,177,500
25/10/2023	8,500	0.12 ▲	1.41	8,380	8,500	8,240	250	2,125,000
24/10/2023	8,380	0.00 ■■	0.00	8,380	8,380	8,350	560	4,692,800
23/10/2023	8,380	-0.01 ▼	-0.12	8,390	8,500	8,380	670	5,614,600
20/10/2023	8,390	-0.01 ▼	-0.12	8,400	8,390	8,200	1,210	10,151,900
19/10/2023	8,400	-0.15 ▼	-1.79	8,550	8,400	8,110	750	6,300,000
18/10/2023	8,550	-0.14 ▼	-1.64	8,690	8,690	8,550	540	4,617,000
17/10/2023	8,690	0.00 ■■	0.00	8,690	8,700	8,630	670	5,822,300
16/10/2023	8,690	-0.01 ▼	-0.12	8,700	8,800	8,610	330	2,867,700
13/10/2023	8,700	0.00 ■■	0.00	8,700	8,720	8,610	980	8,526,000
12/10/2023	8,700	-0.03 ▼	-0.34	8,730	8,730	8,670	440	3,828,000
11/10/2023	8,730	-0.07 ▼	-0.80	8,800	8,790	8,610	950	8,293,500
10/10/2023	8,800	0.00 ■■	0.00	8,800	8,890	8,450	1,830	16,104,000
09/10/2023	8,800	0.00 ■■	0.00	8,800	8,890	8,220	1,150	10,120,000
06/10/2023	8,800	0.10 ▲	1.14	8,700	8,880	8,320	150	1,320,000
05/10/2023	8,700	-0.10 ▼	-1.15	8,800	8,800	8,690	440	3,828,000
04/10/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,650	370	3,256,000
03/10/2023	8,800	-0.11 ▼	-1.25	8,910	9,000	8,650	2,150	18,920,000
02/10/2023	8,910	0.09 ▲	1.01	8,820	9,000	8,820	800	7,128,000
29/09/2023	8,820	0.05 ▲	0.57	8,770	8,820	8,770	2,860	25,225,200
28/09/2023	8,770	-0.01 ▼	-0.11	8,780	8,800	8,650	1,500	13,155,000
27/09/2023	8,780	-0.02 ▼	-0.23	8,800	8,800	8,650	3,980	34,944,400
26/09/2023	8,800	-0.04 ▼	-0.45	8,840	8,840	8,550	1,770	15,576,000
22/09/2023	8,820	-0.04 ▼	-0.45	8,860	8,860	8,740	2,920	25,754,400
21/09/2023	8,860	0.04 ▲	0.45	8,820	8,890	8,820	1,350	11,961,000
20/09/2023	8,820	-0.03 ▼	-0.34	8,850	8,900	8,800	1,570	13,847,400
19/09/2023	8,850	0.03 ▲	0.34	8,820	8,850	8,790	2,570	22,744,500
18/09/2023	8,820	-0.06 ▼	-0.68	8,880	8,900	8,820	1,130	9,966,600
15/09/2023	8,880	0.10 ▲	1.13	8,780	8,880	8,770	2,690	23,887,200
14/09/2023	8,780	-0.05 ▼	-0.57	8,830	8,930	8,780	4,040	35,471,200
13/09/2023	8,830	-0.07 ▼	-0.79	8,900	8,980	8,800	1,410	12,450,300
12/09/2023	8,900	0.00 ■■	0.00	8,900	9,200	8,900	3,470	30,883,000
11/09/2023	8,900	-0.02 ▼	-0.22	8,920	9,000	8,820	3,960	35,244,000
08/09/2023	8,920	0.00 ■■	0.00	8,920	8,950	8,900	1,450	12,934,000
07/09/2023	8,920	0.00 ■■	0.00	8,920	9,000	8,910	3,310	29,525,200
06/09/2023	8,920	-0.07 ▼	-0.78	8,990	9,000	8,910	1,880	16,769,600
05/09/2023	8,990	0.02 ▲	0.22	8,970	9,000	8,890	4,430	39,825,700
31/08/2023	8,970	0.02 ▲	0.22	8,950	8,990	8,830	2,820	25,295,400
30/08/2023	8,950	-0.07 ▼	-0.78	9,020	8,970	8,850	3,300	29,535,000
29/08/2023	9,020	-0.12 ▼	-1.33	9,140	9,110	9,000	3,160	28,503,200
28/08/2023	9,140	0.04 ▲	0.44	9,100	9,290	9,110	2,660	24,312,400
25/08/2023	9,100	0.10 ▲	1.10	9,000	9,360	9,020	3,900	35,490,000
24/08/2023	9,000	0.19 ▲	2.11	8,810	9,390	9,000	6,340	57,060,000
23/08/2023	8,810	-0.19 ▼	-2.16	9,000	9,000	8,810	1,410	12,422,100
22/08/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,790	1,870	16,830,000
21/08/2023	9,000	0.10 ▲	1.11	8,900	9,000	8,600	3,720	33,480,000
18/08/2023	8,900	-0.30 ▼	-3.37	9,200	9,300	8,800	4,990	44,411,000
17/08/2023	9,200	-0.19 ▼	-2.07	9,390	9,440	9,170	2,980	27,416,000
16/08/2023	9,390	-0.07 ▼	-0.75	9,460	9,600	9,290	6,140	57,654,600
15/08/2023	9,460	0.00 ■■	0.00	9,460	9,550	9,350	2,670	25,258,200
14/08/2023	9,460	0.01 ▲	0.11	9,450	9,510	9,400	3,820	36,137,200
11/08/2023	9,450	-0.05 ▼	-0.53	9,500	9,540	9,320	4,690	44,320,500
10/08/2023	9,500	-0.07 ▼	-0.74	9,570	9,650	9,400	3,550	33,725,000
09/08/2023	9,570	0.17 ▲	1.78	9,400	9,590	9,400	4,000	38,280,000
08/08/2023	9,400	0.10 ▲	1.06	9,300	9,450	9,250	2,320	21,808,000
07/08/2023	9,300	-0.15 ▼	-1.61	9,450	9,450	9,300	2,930	27,249,000
04/08/2023	9,450	0.00 ■■	0.00	9,450	9,500	9,350	1,660	15,687,000
03/08/2023	9,450	-0.03 ▼	-0.32	9,480	9,630	9,450	5,590	52,825,500
02/08/2023	9,480	0.13 ▲	1.37	9,350	9,480	9,200	1,600	15,168,000
01/08/2023	9,350	0.05 ▲	0.53	9,300	9,550	9,350	4,160	38,896,000
31/07/2023	9,300	0.19 ▲	2.04	9,110	9,500	9,120	5,420	50,406,000
28/07/2023	9,110	0.05 ▲	0.55	9,060	9,110	8,960	6,680	60,854,800
27/07/2023	9,060	-0.15 ▼	-1.66	9,210	9,280	9,060	2,400	21,744,000
26/07/2023	9,210	-0.22 ▼	-2.39	9,430	9,440	9,100	5,840	53,786,400
25/07/2023	9,430	-0.30 ▼	-3.18	9,730	9,910	9,410	5,370	50,639,100
24/07/2023	9,730	0.12 ▲	1.23	9,610	9,780	9,580	4,060	39,503,800
21/07/2023	9,610	-0.16 ▼	-1.66	9,770	9,770	9,580	3,780	36,325,800
20/07/2023	9,770	-0.02 ▼	-0.20	9,790	9,790	9,680	1,090	10,649,300
19/07/2023	9,790	0.14 ▲	1.43	9,650	10,000	9,660	2,710	26,530,900
18/07/2023	9,650	-0.04 ▼	-0.41	9,690	9,690	9,600	3,100	29,915,000
17/07/2023	9,690	0.09 ▲	0.93	9,600	9,710	9,560	2,110	20,445,900
14/07/2023	9,600	-0.14 ▼	-1.46	9,740	9,740	9,600	990	9,504,000
13/07/2023	9,740	-0.05 ▼	-0.51	9,790	9,780	9,560	990	9,642,600
12/07/2023	9,790	-0.06 ▼	-0.61	9,850	9,800	9,550	750	7,342,500
11/07/2023	9,850	-0.09 ▼	-0.91	9,940	9,930	9,520	1,760	17,336,000
10/07/2023	9,940	0.42 ▲	4.23	9,520	10,050	9,890	1,030	10,238,200
07/07/2023	9,520	-0.63 ▼	-6.62	10,150	10,100	9,520	1,520	14,470,400
06/07/2023	10,150	-0.15 ▼	-1.48	10,300	10,250	9,950	760	7,714,000
05/07/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,000	1,540	15,862,000
04/07/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,000	3,710	37,842,000
03/07/2023	10,200	-0.30 ▼	-2.94	10,500	10,500	10,100	1,540	15,708,000
30/06/2023	10,500	0.50 ▲	4.76	10,000	10,500	9,600	15,180	159,390,000
29/06/2023	10,000	0.10 ▲	1.00	9,900	10,000	9,400	10,170	101,700,000
28/06/2023	9,900	0.55 ▲	5.56	9,350	9,900	9,060	9,240	91,476,000
27/06/2023	9,350	0.25 ▲	2.67	9,100	9,350	9,000	11,160	104,346,000
26/06/2023	9,100	0.12 ▲	1.32	8,980	9,100	8,800	4,050	36,855,000
23/06/2023	8,980	0.20 ▲	2.23	8,780	9,090	8,780	4,230	37,985,400
22/06/2023	8,780	0.00 ■■	0.00	8,780	8,900	8,750	3,900	34,242,000
21/06/2023	8,780	-0.06 ▼	-0.68	8,840	8,820	8,720	5,960	52,328,800
20/06/2023	8,840	-0.01 ▼	-0.11	8,850	8,840	8,760	650	5,746,000
19/06/2023	8,850	-0.07 ▼	-0.79	8,920	8,900	8,610	2,720	24,072,000
16/06/2023	8,920	-0.07 ▼	-0.78	8,990	9,080	8,900	1,910	17,037,200
15/06/2023	8,990	0.00 ■■	0.00	8,990	8,990	8,900	3,080	27,689,200
14/06/2023	8,990	0.01 ▲	0.11	8,980	9,110	8,900	3,580	32,184,200
13/06/2023	8,980	0.00 ■■	0.00	8,980	9,000	8,910	1,740	15,625,200
12/06/2023	8,980	-0.02 ▼	-0.22	9,000	9,000	8,920	1,040	9,339,200
09/06/2023	9,000	-0.08 ▼	-0.89	9,080	9,120	8,980	1,450	13,050,000
08/06/2023	9,080	-0.04 ▼	-0.44	9,120	9,120	9,040	3,220	29,237,600
07/06/2023	9,120	0.01 ▲	0.11	9,110	9,300	9,030	4,360	39,763,200
06/06/2023	9,110	-0.09 ▼	-0.99	9,200	9,300	9,110	2,010	18,311,100
05/06/2023	9,200	-0.04 ▼	-0.43	9,240	9,350	9,200	3,180	29,256,000
02/06/2023	9,240	0.34 ▲	3.68	8,900	9,400	9,000	12,590	116,331,600
01/06/2023	8,900	-0.10 ▼	-1.12	9,000	9,020	8,780	3,000	26,700,000
31/05/2023	9,000	0.10 ▲	1.11	8,900	9,140	8,810	1,650	14,850,000
30/05/2023	8,900	-0.10 ▼	-1.12	9,000	9,090	8,820	2,410	21,449,000
29/05/2023	9,000	0.33 ▲	3.67	8,670	9,000	8,720	9,550	85,950,000
26/05/2023	8,670	0.00 ■■	0.00	8,670	8,700	8,590	2,420	20,981,400
25/05/2023	8,670	0.03 ▲	0.35	8,640	8,690	8,610	400	3,468,000
24/05/2023	8,640	0.04 ▲	0.46	8,600	8,750	8,510	980	8,467,200
23/05/2023	8,600	-0.05 ▼	-0.58	8,650	8,690	8,600	570	4,902,000
22/05/2023	8,650	-0.03 ▼	-0.35	8,680	8,680	8,630	970	8,390,500
19/05/2023	8,680	-0.02 ▼	-0.23	8,700	8,790	8,600	2,270	19,703,600
18/05/2023	8,700	-0.05 ▼	-0.57	8,750	8,750	8,680	420	3,654,000
17/05/2023	8,750	0.00 ■■	0.00	8,750	8,770	8,670	720	6,300,000
16/05/2023	8,750	-0.01 ▼	-0.11	8,760	8,780	8,500	1,280	11,200,000
15/05/2023	8,760	-0.04 ▼	-0.46	8,800	9,000	8,190	3,100	27,156,000
12/05/2023	8,800	0.06 ▲	0.68	8,740	8,850	8,740	1,230	10,824,000
11/05/2023	8,740	0.00 ■■	0.00	8,740	8,800	8,730	1,480	12,935,200
10/05/2023	8,740	-0.06 ▼	-0.69	8,800	8,840	8,740	2,230	19,490,200
09/05/2023	8,800	0.07 ▲	0.80	8,730	8,800	8,700	1,770	15,576,000
08/05/2023	8,730	-0.07 ▼	-0.80	8,800	8,880	8,700	1,420	12,396,600
05/05/2023	8,800	-0.02 ▼	-0.23	8,820	8,900	8,800	1,470	12,936,000
04/05/2023	8,820	0.00 ■■	0.00	8,820	9,090	8,820	870	7,673,400
28/04/2023	8,820	-0.08 ▼	-0.91	8,900	9,070	8,800	1,500	13,230,000
27/04/2023	8,900	0.10 ▲	1.12	8,800	9,000	8,900	700	6,230,000
26/04/2023	8,800	-0.27 ▼	-3.07	9,070	9,000	8,700	870	7,656,000
25/04/2023	9,070	-0.07 ▼	-0.77	9,140	9,120	8,700	2,610	23,672,700
24/04/2023	9,140	0.04 ▲	0.44	9,100	9,220	8,900	730	6,672,200
21/04/2023	9,100	-0.03 ▼	-0.33	9,130	9,100	9,000	280	2,548,000
20/04/2023	9,130	0.03 ▲	0.33	9,100	9,190	9,080	870	7,943,100
19/04/2023	9,100	0.05 ▲	0.55	9,050	9,140	9,050	1,330	12,103,000
18/04/2023	9,050	0.05 ▲	0.55	9,000	9,090	8,900	810	7,330,500
17/04/2023	9,000	-0.08 ▼	-0.89	9,080	9,000	8,970	260	2,340,000
14/04/2023	9,080	0.08 ▲	0.88	9,000	9,100	8,950	480	4,358,400
13/04/2023	9,000	-0.07 ▼	-0.78	9,070	9,240	9,000	2,130	19,170,000
12/04/2023	9,070	0.10 ▲	1.10	8,970	9,100	8,920	3,430	31,110,100
11/04/2023	8,970	-0.04 ▼	-0.45	9,010	9,020	8,900	740	6,637,800
10/04/2023	9,010	-0.08 ▼	-0.89	9,090	9,100	9,000	1,870	16,848,700
07/04/2023	9,090	-0.01 ▼	-0.11	9,100	9,100	9,030	1,600	14,544,000
06/04/2023	9,100	-0.04 ▼	-0.44	9,140	9,200	9,050	3,160	28,756,000
05/04/2023	9,140	0.25 ▲	2.74	8,890	9,140	8,750	2,170	19,833,800
04/04/2023	8,890	0.07 ▲	0.79	8,820	8,890	8,800	2,970	26,403,300
03/04/2023	8,820	-0.01 ▼	-0.11	8,830	8,970	8,610	2,410	21,256,200
31/03/2023	8,830	-0.16 ▼	-1.81	8,990	9,000	8,370	5,270	46,534,100
30/03/2023	8,990	0.03 ▲	0.33	8,960	9,000	8,950	700	6,293,000
29/03/2023	8,960	0.01 ▲	0.11	8,950	8,960	8,700	2,040	18,278,400
28/03/2023	8,950	0.10 ▲	1.12	8,850	9,100	8,840	510	4,564,500
24/03/2023	9,050	1.20 ▲	13.26	7,850	9,100	8,870	1,030	9,321,500
22/03/2023	9,180	0.13 ▲	1.42	9,050	9,210	8,530	350	3,213,000
21/03/2023	9,050	0.15 ▲	1.66	8,900	9,080	8,710	1,180	10,679,000
20/03/2023	8,900	-0.27 ▼	-3.03	9,170	8,900	8,830	1,010	8,989,000
17/03/2023	9,170	0.25 ▲	2.73	8,920	9,200	8,950	200	1,834,000
16/03/2023	8,920	0.00 ■■	0.00	8,920	9,380	8,920	2,360	21,051,200
15/03/2023	8,920	-0.18 ▼	-2.02	9,100	9,370	8,840	4,040	36,036,800
14/03/2023	9,100	0.00 ■■	0.00	9,100	9,380	8,710	2,260	20,566,000
13/03/2023	9,100	-0.35 ▼	-3.85	9,450	9,400	8,900	3,130	28,483,000
10/03/2023	9,450	0.36 ▲	3.81	9,090	9,690	9,370	9,820	92,799,000
09/03/2023	9,090	0.59 ▲	6.49	8,500	9,090	9,080	4,850	44,086,500
08/03/2023	8,500	-0.37 ▼	-4.35	8,870	8,650	8,500	3,070	26,095,000
07/03/2023	8,870	-0.03 ▼	-0.34	8,900	8,900	8,550	330	2,927,100
06/03/2023	8,900	-0.05 ▼	-0.56	8,950	8,950	8,550	300	2,670,000
03/03/2023	8,950	-0.04 ▼	-0.45	8,990	9,110	8,950	110	984,500
02/03/2023	8,990	-0.01 ▼	-0.11	9,000	8,990	8,990	30	269,700
01/03/2023	9,000	0.21 ▲	2.33	8,790	9,240	8,780	150	1,350,000
28/02/2023	8,790	-0.09 ▼	-1.02	8,880	8,850	8,600	250	2,197,500
27/02/2023	8,880	-0.12 ▼	-1.35	9,000	8,900	8,450	270	2,397,600
24/02/2023	9,000	-0.10 ▼	-1.11	9,100	9,100	8,990	250	2,250,000
23/02/2023	9,100	0.00 ■■	0.00	9,100	9,100	8,550	80	728,000
22/02/2023	9,100	0.00 ■■	0.00	9,100	9,100	8,550	300	2,730,000
21/02/2023	9,100	0.00 ■■	0.00	9,100	9,260	8,700	2,900	26,390,000
20/02/2023	9,100	0.50 ▲	5.49	8,600	9,180	9,000	1,850	16,835,000
17/02/2023	8,600	-0.30 ▼	-3.49	8,900	9,100	8,600	990	8,514,000
16/02/2023	8,900	-0.01 ▼	-0.11	8,910	9,000	8,810	360	3,204,000
15/02/2023	8,910	0.02 ▲	0.22	8,890	9,100	8,270	950	8,464,500
14/02/2023	8,890	-0.01 ▼	-0.11	8,900	8,990	8,600	900	8,001,000
13/02/2023	8,900	-0.34 ▼	-3.82	9,240	9,000	8,900	540	4,806,000
10/02/2023	9,240	-0.15 ▼	-1.62	9,390	9,400	8,980	6,640	61,353,600
09/02/2023	9,390	-0.05 ▼	-0.53	9,440	9,400	9,200	680	6,385,200
08/02/2023	9,440	0.04 ▲	0.42	9,400	9,440	9,010	1,200	11,328,000
07/02/2023	9,400	-0.20 ▼	-2.13	9,600	9,620	9,400	1,110	10,434,000
06/02/2023	9,600	-0.13 ▼	-1.35	9,730	9,600	9,560	150	1,440,000
03/02/2023	9,730	-0.01 ▼	-0.10	9,740	9,730	9,110	2,650	25,784,500
02/02/2023	9,740	-0.06 ▼	-0.62	9,800	9,800	9,500	1,950	18,993,000
01/02/2023	9,800	-0.01 ▼	-0.10	9,810	9,800	9,600	1,690	16,562,000
31/01/2023	9,810	-0.14 ▼	-1.43	9,950	9,950	9,610	1,790	17,559,900
30/01/2023	9,950	0.05 ▲	0.50	9,900	9,980	9,900	1,500	14,925,000
27/01/2023	9,900	0.12 ▲	1.21	9,780	9,900	9,790	1,550	15,345,000
19/01/2023	9,780	0.28 ▲	2.86	9,500	9,860	9,500	1,280	12,518,400
18/01/2023	9,500	-0.20 ▼	-2.11	9,700	9,950	9,500	440	4,180,000
17/01/2023	9,700	0.10 ▲	1.03	9,600	9,950	9,700	1,070	10,379,000
16/01/2023	9,600	-0.09 ▼	-0.94	9,690	9,680	9,020	1,090	10,464,000
13/01/2023	9,690	0.04 ▲	0.41	9,650	9,720	9,410	1,390	13,469,100
12/01/2023	9,650	-0.13 ▼	-1.35	9,780	9,790	9,650	160	1,544,000
11/01/2023	9,780	-0.01 ▼	-0.10	9,790	9,830	9,220	1,310	12,811,800
10/01/2023	9,790	0.13 ▲	1.33	9,660	9,800	9,020	680	6,657,200
09/01/2023	9,660	-0.02 ▼	-0.21	9,680	9,950	9,660	7,120	68,779,200
06/01/2023	9,680	-0.02 ▼	-0.21	9,700	9,750	9,420	660	6,388,800
05/01/2023	9,700	0.34 ▲	3.51	9,360	9,750	9,400	2,400	23,280,000
04/01/2023	9,360	-0.27 ▼	-2.88	9,630	9,630	9,310	980	9,172,800
03/01/2023	9,630	-0.07 ▼	-0.73	9,700	9,750	9,310	1,860	17,911,800
30/12/2022	9,700	0.09 ▲	0.93	9,610	9,700	9,100	5,890	57,133,000
29/12/2022	9,610	0.01 ▲	0.10	9,600	9,620	8,990	1,790	17,201,900
28/12/2022	9,600	0.01 ▲	0.10	9,590	9,600	9,400	1,750	16,800,000
27/12/2022	9,590	-0.21 ▼	-2.19	9,800	9,850	9,170	3,290	31,551,100
26/12/2022	9,800	-0.19 ▼	-1.94	9,990	9,950	9,620	1,480	14,504,000
23/12/2022	9,990	0.03 ▲	0.30	9,960	9,990	9,620	2,960	29,570,400
22/12/2022	9,960	-0.03 ▼	-0.30	9,990	9,960	9,610	4,140	41,234,400
21/12/2022	9,990	-0.01 ▼	-0.10	10,000	9,990	9,560	3,870	38,661,300
20/12/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,500	6,700	67,000,000
19/12/2022	10,000	0.26 ▲	2.60	9,740	10,000	9,500	6,140	61,400,000
15/12/2022	9,600	0.20 ▲	2.08	9,400	9,600	9,110	8,310	79,776,000
14/12/2022	9,400	0.05 ▲	0.53	9,350	9,400	8,900	4,410	41,454,000
13/12/2022	9,350	-0.04 ▼	-0.43	9,390	9,400	8,810	7,390	69,096,500
12/12/2022	9,390	0.49 ▲	5.22	8,900	9,480	8,990	3,950	37,090,500
09/12/2022	8,900	-0.30 ▼	-3.37	9,200	9,150	8,900	430	3,827,000
08/12/2022	9,200	0.02 ▲	0.22	9,180	9,200	8,560	5,380	49,496,000
07/12/2022	9,180	0.19 ▲	2.07	8,990	9,180	8,410	5,480	50,306,400
06/12/2022	8,990	-0.19 ▼	-2.11	9,180	8,990	8,540	7,490	67,335,100
05/12/2022	9,180	0.38 ▲	4.14	8,800	9,180	8,450	6,040	55,447,200
02/12/2022	8,800	0.50 ▲	5.68	8,300	8,800	7,910	5,110	44,968,000
01/12/2022	8,300	-0.30 ▼	-3.61	8,600	8,680	8,200	9,000	74,700,000
30/11/2022	8,600	0.12 ▲	1.40	8,480	8,600	8,330	3,570	30,702,000
29/11/2022	8,480	0.08 ▲	0.94	8,400	8,600	8,150	4,350	36,888,000
28/11/2022	8,400	0.08 ▲	0.95	8,320	8,400	8,140	1,740	14,616,000
27/11/2022	8,320	0.12 ▲	1.44	8,200	8,350	7,630	3,170	26,374,400
25/11/2022	8,320	0.12 ▲	1.44	8,200	8,350	7,630	3,170	26,374,400
24/11/2022	8,200	0.02 ▲	0.24	8,180	8,200	7,740	1,480	12,136,000
23/11/2022	8,180	0.25 ▲	3.06	7,930	8,200	7,800	3,930	32,147,400
22/11/2022	7,930	0.08 ▲	1.01	7,850	8,220	7,330	7,090	56,223,700
21/11/2022	7,850	0.27 ▲	3.44	7,580	7,880	7,120	2,740	21,509,000
18/11/2022	7,580	0.28 ▲	3.69	7,300	7,600	7,290	5,590	42,372,200
17/11/2022	7,300	0.41 ▲	5.62	6,890	7,300	6,430	3,560	25,988,000
16/11/2022	6,890	0.41 ▲	5.95	6,480	6,890	6,030	3,070	21,152,300
15/11/2022	6,480	0.08 ▲	1.23	6,400	6,480	5,960	3,320	21,513,600
14/11/2022	6,400	0.01 ▲	0.16	6,390	6,400	5,960	160	1,024,000
12/11/2022	6,390	0.06 ▲	0.94	6,330	6,490	6,000	710	4,536,900
11/11/2022	6,390	0.06 ▲	0.94	6,330	6,490	6,000	710	4,536,900
10/11/2022	6,330	0.00 ■■	0.00	6,330	6,560	5,890	9,560	60,514,800
09/11/2022	6,330	0.01 ▲	0.16	6,320	6,400	5,930	1,350	8,545,500
08/11/2022	6,330	0.01 ▲	0.16	6,320	6,330	5,880	3,980	25,193,400
07/11/2022	6,320	-0.47 ▼	-7.44	6,790	6,790	6,320	4,470	28,250,400
06/11/2022	6,790	-0.51 ▼	-7.51	7,300	7,020	6,790	7,700	52,283,000
04/11/2022	6,790	-0.51 ▼	-7.51	7,300	7,020	6,790	7,700	52,283,000
03/11/2022	7,300	0.10 ▲	1.37	7,200	7,370	6,900	1,200	8,760,000
02/11/2022	7,200	0.20 ▲	2.78	7,000	7,200	6,990	1,240	8,928,000
01/11/2022	7,000	-0.50 ▼	-7.14	7,500	7,500	7,000	1,230	8,610,000
31/10/2022	7,500	0.08 ▲	1.07	7,420	7,500	6,910	1,390	10,425,000
28/10/2022	7,420	0.16 ▲	2.16	7,260	7,500	7,260	1,740	12,910,800
27/10/2022	7,260	0.00 ■■	0.00	7,260	7,260	6,800	4,130	29,983,800
26/10/2022	7,260	-0.59 ▼	-8.13	7,850	7,980	7,260	1,820	13,213,200
25/10/2022	7,800	-0.05 ▼	-0.64	7,850	7,800	7,400	2,050	15,990,000
24/10/2022	7,850	-0.15 ▼	-1.91	8,000	8,000	7,570	1,120	8,792,000
21/10/2022	8,000	-0.31 ▼	-3.88	8,310	8,270	7,730	1,780	14,240,000
20/10/2022	8,310	-0.28 ▼	-3.37	8,590	8,570	8,310	380	3,157,800
19/10/2022	8,590	0.09 ▲	1.05	8,500	8,600	8,450	730	6,270,700
18/10/2022	8,500	0.25 ▲	2.94	8,250	8,500	8,400	700	5,950,000
17/10/2022	8,250	0.00 ■■	0.00	8,250	8,300	8,200	900	7,425,000
16/10/2022	8,250	0.06 ▲	0.73	8,190	8,380	8,190	1,570	12,952,500
14/10/2022	8,250	0.06 ▲	0.73	8,190	8,380	8,190	1,570	12,952,500
13/10/2022	8,190	-0.01 ▼	-0.12	8,200	8,300	7,660	1,110	9,090,900
12/10/2022	8,200	-0.08 ▼	-0.98	8,280	8,390	8,100	1,460	11,972,000
11/10/2022	8,280	-0.62 ▼	-7.49	8,900	8,900	8,280	5,990	49,597,200
07/10/2022	9,000	-0.65 ▼	-7.22	9,650	9,890	8,980	11,090	99,810,000
06/10/2022	9,650	-0.15 ▼	-1.55	9,800	9,900	9,650	1,920	18,528,000
05/10/2022	9,800	0.30 ▲	3.06	9,500	9,850	9,650	220	2,156,000
04/10/2022	9,500	0.19 ▲	2.00	9,310	9,940	9,400	1,240	11,780,000
03/10/2022	9,310	-0.69 ▼	-7.41	10,000	10,000	9,310	3,700	34,447,000
02/10/2022	10,000	0.05 ▲	0.50	9,950	10,000	9,840	2,340	23,400,000
30/09/2022	10,000	0.05 ▲	0.50	9,950	10,000	9,840	2,340	23,400,000
29/09/2022	9,950	0.00 ■■	0.00	9,950	10,200	9,950	1,590	15,820,500
28/09/2022	9,950	0.00 ■■	0.00	9,950	10,600	9,890	2,080	20,696,000
27/09/2022	9,950	-0.05 ▼	-0.50	10,000	10,000	9,700	1,750	17,412,500
26/09/2022	10,000	-0.15 ▼	-1.50	10,150	10,100	9,800	4,510	45,100,000
23/09/2022	10,150	0.00 ■■	0.00	10,150	10,250	10,100	1,630	16,544,500
22/09/2022	10,150	-0.05 ▼	-0.49	10,200	10,300	10,000	3,110	31,566,500
21/09/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	3,700	37,740,000
20/09/2022	10,400	0.05 ▲	0.48	10,350	10,400	10,200	1,930	20,072,000
19/09/2022	10,350	-0.40 ▼	-3.86	10,750	10,600	10,350	1,450	15,007,500
16/09/2022	10,750	0.15 ▲	1.40	10,600	10,750	10,300	2,120	22,790,000
15/09/2022	10,600	0.10 ▲	0.94	10,500	10,750	10,500	2,620	27,772,000
14/09/2022	10,500	-0.20 ▼	-1.90	10,700	10,550	10,350	3,200	33,600,000
13/09/2022	10,700	-0.30 ▼	-2.80	11,000	11,000	10,300	2,370	25,359,000
12/09/2022	11,000	0.45 ▲	4.09	10,550	11,000	10,900	610	6,710,000
11/09/2022	10,950	0.40 ▲	3.65	10,550	10,950	10,550	2,960	32,412,000
09/09/2022	10,950	0.40 ▲	3.65	10,550	10,950	10,550	2,960	32,412,000
08/09/2022	10,550	-0.40 ▼	-3.79	10,950	11,000	10,550	5,430	57,286,500
07/09/2022	10,950	-0.20 ▼	-1.83	11,150	11,200	10,950	2,480	27,156,000
06/09/2022	11,150	-0.05 ▼	-0.45	11,200	11,350	11,150	4,020	44,823,000
05/09/2022	11,200	-0.10 ▼	-0.89	11,300	11,350	11,200	1,200	13,440,000
04/09/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,250	1,060	11,978,000
02/09/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,250	1,060	11,978,000
01/09/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,250	1,060	11,978,000
31/08/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,250	1,060	11,978,000
30/08/2022	11,400	0.20 ▲	1.75	11,200	11,400	11,200	2,950	33,630,000
29/08/2022	11,200	-0.30 ▼	-2.68	11,500	11,450	11,000	2,990	33,488,000
28/08/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,300	6,330	72,795,000
26/08/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,300	6,330	72,795,000
25/08/2022	11,450	-0.05 ▼	-0.44	11,500	11,500	11,400	1,300	14,885,000
24/08/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,250	3,980	45,770,000
23/08/2022	11,450	0.00 ■■	0.00	11,450	11,450	11,250	3,780	43,281,000
22/08/2022	11,450	-0.25 ▼	-2.18	11,700	11,700	11,300	13,080	149,766,000
19/08/2022	11,700	0.05 ▲	0.43	11,650	11,900	11,650	2,530	29,601,000
18/08/2022	11,650	-0.25 ▼	-2.15	11,900	11,850	11,600	5,920	68,968,000
17/08/2022	11,900	0.05 ▲	0.42	11,850	12,000	11,750	2,970	35,343,000
16/08/2022	11,850	-0.05 ▼	-0.42	11,900	11,900	11,850	2,120	25,122,000
15/08/2022	11,900	0.00 ■■	0.00	11,900	12,100	11,850	6,030	71,757,000
13/08/2022	11,900	0.05 ▲	0.42	11,850	11,950	11,750	4,020	47,838,000
12/08/2022	11,900	0.05 ▲	0.42	11,850	11,950	11,750	4,020	47,838,000
11/08/2022	11,850	-0.10 ▼	-0.84	11,950	12,200	11,850	7,450	88,282,500
10/08/2022	11,950	-0.20 ▼	-1.67	12,150	12,000	11,650	6,730	80,423,500
09/08/2022	12,150	0.05 ▲	0.41	12,100	12,200	12,000	3,560	43,254,000
08/08/2022	12,100	-0.10 ▼	-0.83	12,200	12,300	12,050	7,250	87,725,000
07/08/2022	12,200	0.10 ▲	0.82	12,100	12,300	12,050	6,060	73,932,000
05/08/2022	12,200	0.10 ▲	0.82	12,100	12,300	12,050	6,060	73,932,000
04/08/2022	12,100	-0.15 ▼	-1.24	12,250	12,350	12,000	5,890	71,269,000
03/08/2022	12,250	0.10 ▲	0.82	12,150	12,300	11,950	6,210	76,072,500
02/08/2022	12,150	0.10 ▲	0.82	12,050	12,300	11,900	11,900	144,585,000
01/08/2022	12,050	0.45 ▲	3.73	11,600	12,050	11,300	9,010	108,570,500
31/07/2022	11,600	-0.05 ▼	-0.43	11,650	11,950	11,450	3,800	44,080,000
29/07/2022	11,600	-0.05 ▼	-0.43	11,650	11,950	11,450	3,800	44,080,000
28/07/2022	11,650	0.05 ▲	0.43	11,600	11,900	11,400	3,280	38,212,000
27/07/2022	11,600	-0.40 ▼	-3.45	12,000	11,950	11,200	7,450	86,420,000
26/07/2022	12,000	0.10 ▲	0.83	11,900	12,200	11,800	4,690	56,280,000
25/07/2022	11,900	0.05 ▲	0.42	11,850	11,950	11,650	4,870	57,953,000
24/07/2022	11,850	0.25 ▲	2.11	11,600	12,200	11,700	18,380	217,803,000
22/07/2022	11,850	0.25 ▲	2.11	11,600	12,200	11,700	18,380	217,803,000
21/07/2022	11,600	0.25 ▲	2.16	11,350	12,000	11,400	13,090	151,844,000
20/07/2022	11,350	0.05 ▲	0.44	11,300	11,500	11,300	5,370	60,949,500
19/07/2022	11,300	-0.15 ▼	-1.33	11,450	11,400	11,300	1,490	16,837,000
18/07/2022	11,450	0.05 ▲	0.44	11,400	11,600	11,400	4,560	52,212,000
17/07/2022	11,450	0.05 ▲	0.44	11,400	11,500	11,300	4,510	51,639,500
15/07/2022	11,450	0.05 ▲	0.44	11,400	11,500	11,300	4,510	51,639,500
14/07/2022	11,400	0.10 ▲	0.88	11,300	11,400	11,200	2,410	27,474,000
13/07/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	2,580	29,154,000
12/07/2022	11,400	0.25 ▲	2.19	11,150	11,500	11,000	1,730	19,722,000
11/07/2022	11,150	0.00 ■■	0.00	11,150	11,300	10,850	4,670	52,070,500
10/07/2022	11,150	0.00 ■■	0.00	11,150	11,250	11,050	2,670	29,770,500
08/07/2022	11,150	0.00 ■■	0.00	11,150	11,250	11,050	2,670	29,770,500
07/07/2022	11,150	0.05 ▲	0.45	11,100	11,300	10,950	450	5,017,500
06/07/2022	11,100	-0.05 ▼	-0.45	11,150	11,300	11,100	3,080	34,188,000
05/07/2022	11,150	-0.15 ▼	-1.35	11,300	11,400	11,000	3,650	40,697,500
04/07/2022	11,300	0.10 ▲	0.88	11,200	11,650	11,250	2,470	27,911,000
03/07/2022	11,200	-0.25 ▼	-2.23	11,450	11,450	11,000	2,270	25,424,000
01/07/2022	11,200	-0.25 ▼	-2.23	11,450	11,450	11,000	2,270	25,424,000
30/06/2022	11,450	0.15 ▲	1.31	11,300	11,750	11,400	9,130	104,538,500
29/06/2022	11,300	-0.15 ▼	-1.33	11,450	11,300	11,100	3,130	35,369,000
28/06/2022	11,450	0.15 ▲	1.31	11,300	11,500	11,250	4,770	54,616,500
27/06/2022	11,300	0.30 ▲	2.65	11,000	11,500	11,000	4,240	47,912,000
24/06/2022	11,000	0.30 ▲	2.73	10,700	11,350	10,750	5,090	55,990,000
23/06/2022	10,700	0.65 ▲	6.07	10,050	10,700	10,100	6,320	67,624,000
22/06/2022	10,050	0.07 ▲	0.70	9,980	10,400	9,760	3,280	32,964,000
21/06/2022	9,980	0.13 ▲	1.30	9,850	9,980	9,600	5,400	53,892,000
20/06/2022	9,850	-0.55 ▼	-5.58	10,400	10,400	9,850	7,290	71,806,500
17/06/2022	10,400	-0.20 ▼	-1.92	10,600	10,550	9,970	7,730	80,392,000
16/06/2022	10,600	0.20 ▲	1.89	10,400	10,950	10,500	2,590	27,454,000
15/06/2022	10,400	-0.65 ▼	-6.25	11,050	11,050	10,300	6,070	63,128,000
14/06/2022	11,050	0.25 ▲	2.26	10,800	11,250	10,700	8,970	99,118,500
13/06/2022	10,800	-0.55 ▼	-5.09	11,350	11,350	10,800	9,200	99,360,000
12/06/2022	11,350	-0.40 ▼	-3.52	11,750	11,800	11,150	5,340	60,609,000
10/06/2022	11,350	-0.40 ▼	-3.52	11,750	11,800	11,150	5,340	60,609,000
09/06/2022	11,750	-0.05 ▼	-0.43	11,800	11,850	11,650	2,650	31,137,500
08/06/2022	11,800	0.40 ▲	3.39	11,400	11,900	11,450	1,990	23,482,000
07/06/2022	11,400	-0.15 ▼	-1.32	11,550	11,550	11,100	8,540	97,356,000
06/06/2022	11,550	-0.15 ▼	-1.30	11,700	11,800	11,500	4,730	54,631,500
05/06/2022	11,700	-0.30 ▼	-2.56	12,000	12,200	11,700	3,530	41,301,000
03/06/2022	11,700	-0.30 ▼	-2.56	12,000	12,200	11,700	3,530	41,301,000
02/06/2022	12,000	-0.10 ▼	-0.83	12,100	12,200	11,850	6,570	78,840,000
01/06/2022	12,100	0.00 ■■	0.00	12,100	12,100	11,850	5,140	62,194,000
31/05/2022	12,100	-0.15 ▼	-1.24	12,250	12,300	12,050	5,590	67,639,000
30/05/2022	12,250	0.15 ▲	1.22	12,100	12,400	12,050	3,870	47,407,500
29/05/2022	12,100	0.20 ▲	1.65	11,900	12,250	11,900	5,830	70,543,000
27/05/2022	12,100	0.20 ▲	1.65	11,900	12,250	11,900	5,830	70,543,000
26/05/2022	11,900	0.20 ▲	1.68	11,700	12,000	11,750	4,360	51,884,000
25/05/2022	11,700	0.35 ▲	2.99	11,350	11,700	11,350	5,930	69,381,000
24/05/2022	11,350	0.00 ■■	0.00	11,350	11,500	10,900	3,030	34,390,500
23/05/2022	11,350	-0.35 ▼	-3.08	11,700	12,000	11,350	5,510	62,538,500
22/05/2022	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	5,690	66,573,000
20/05/2022	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	5,690	66,573,000
19/05/2022	11,800	0.10 ▲	0.85	11,700	11,800	11,100	1,870	22,066,000
18/05/2022	11,700	0.10 ▲	0.85	11,600	12,050	11,600	5,040	58,968,000
17/05/2022	11,600	0.70 ▲	6.03	10,900	11,650	10,900	4,920	57,072,000
16/05/2022	10,900	0.05 ▲	0.46	10,850	11,300	10,900	13,520	147,368,000
13/05/2022	10,850	-0.80 ▼	-7.37	11,650	11,650	10,850	18,520	200,942,000
12/05/2022	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	10,170	118,480,500
11/05/2022	12,500	-0.10 ▼	-0.80	12,600	12,700	12,350	7,620	95,250,000
10/05/2022	12,600	0.00 ■■	0.00	12,600	12,600	11,900	13,020	164,052,000
09/05/2022	12,600	-0.90 ▼	-7.14	13,500	13,250	12,600	12,320	155,232,000
29/04/2022	14,800	0.05 ▲	0.34	14,750	14,800	14,500	7,450	110,260,000
28/04/2022	14,750	0.05 ▲	0.34	14,700	15,200	14,700	8,060	118,885,000
27/04/2022	14,700	0.50 ▲	3.40	14,200	14,700	14,150	6,060	89,082,000
26/04/2022	14,200	0.40 ▲	2.82	13,800	14,700	13,100	10,930	155,206,000
25/04/2022	13,800	-0.60 ▼	-4.35	14,400	14,600	13,800	12,690	175,122,000
23/04/2022	14,400	0.40 ▲	2.78	14,000	14,800	13,900	13,980	201,312,000
22/04/2022	14,400	0.40 ▲	2.78	14,000	14,800	13,900	13,980	201,312,000
21/04/2022	14,000	-0.20 ▼	-1.43	14,200	14,400	13,550	12,550	175,700,000
20/04/2022	14,200	0.10 ▲	0.70	14,100	14,800	14,100	15,920	226,064,000
19/04/2022	14,100	-1.00 ▼	-7.09	15,100	15,500	14,100	15,980	225,318,000
18/04/2022	15,100	-0.65 ▼	-4.30	15,750	15,850	15,000	17,160	259,116,000
16/04/2022	15,750	-0.75 ▼	-4.76	16,500	16,550	15,750	10,170	160,177,500
15/04/2022	15,750	-0.75 ▼	-4.76	16,500	16,550	15,750	10,170	160,177,500
14/04/2022	16,500	-0.05 ▼	-0.30	16,550	16,700	16,300	4,480	73,920,000
13/04/2022	16,550	0.00 ■■	0.00	16,550	16,600	16,050	8,890	147,129,500
12/04/2022	16,550	0.15 ▲	0.91	16,400	17,000	16,500	17,290	286,149,500
08/04/2022	16,400	-0.10 ▼	-0.61	16,500	16,550	16,100	14,520	238,128,000
07/04/2022	16,500	-0.15 ▼	-0.91	16,650	16,800	16,400	7,300	120,450,000
06/04/2022	16,650	-0.25 ▼	-1.50	16,900	16,850	16,350	9,520	158,508,000
05/04/2022	16,900	0.10 ▲	0.59	16,800	17,150	16,800	6,840	115,596,000
04/04/2022	16,800	0.40 ▲	2.38	16,400	17,200	16,200	22,010	369,768,000
01/04/2022	16,400	-0.25 ▼	-1.52	16,650	16,650	16,400	18,450	302,580,000
31/03/2022	16,650	-0.25 ▼	-1.50	16,900	16,900	16,650	12,510	208,291,500
30/03/2022	16,900	-0.15 ▼	-0.89	17,050	17,000	16,650	14,730	248,937,000
29/03/2022	17,050	0.00 ■■	0.00	17,050	17,200	16,950	21,580	367,939,000
28/03/2022	17,050	0.00 ■■	0.00	17,050	17,250	16,800	23,020	392,491,000
25/03/2022	17,050	-0.10 ▼	-0.59	17,150	17,500	17,050	24,750	421,987,500
24/03/2022	17,150	-0.20 ▼	-1.17	17,350	17,350	17,000	13,180	226,037,000
23/03/2022	17,350	-0.10 ▼	-0.58	17,450	17,550	17,250	10,700	185,645,000
22/03/2022	17,450	0.15 ▲	0.86	17,300	17,450	16,900	23,800	415,310,000
21/03/2022	17,300	-0.30 ▼	-1.73	17,600	17,650	17,150	28,780	497,894,000
18/03/2022	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	22,590	397,584,000
17/03/2022	17,800	0.00 ■■	0.00	17,800	18,300	17,700	20,760	369,528,000
16/03/2022	17,800	-0.10 ▼	-0.56	17,900	18,100	17,500	24,590	437,702,000
15/03/2022	17,900	0.10 ▲	0.56	17,800	18,300	17,500	31,030	555,437,000
14/03/2022	17,800	0.30 ▲	1.69	17,500	18,200	17,350	42,870	763,086,000
11/03/2022	17,500	-0.20 ▼	-1.14	17,700	18,000	17,250	29,860	522,550,000
10/03/2022	17,700	0.55 ▲	3.11	17,150	17,900	17,150	38,510	681,627,000
09/03/2022	17,150	0.05 ▲	0.29	17,100	17,700	17,000	17,420	298,753,000
08/03/2022	17,100	0.20 ▲	1.17	16,900	17,700	16,600	26,900	459,990,000
07/03/2022	16,900	-0.70 ▼	-4.14	17,600	17,600	16,900	28,630	483,847,000
06/03/2022	17,600	0.30 ▲	1.70	17,300	17,700	17,200	28,760	506,176,000
04/03/2022	17,600	0.30 ▲	1.70	17,300	17,700	17,200	28,760	506,176,000
03/03/2022	17,300	0.50 ▲	2.89	16,800	17,450	16,700	23,550	407,415,000
02/03/2022	16,800	-0.40 ▼	-2.38	17,200	17,200	16,700	22,230	373,464,000
01/03/2022	17,200	-0.20 ▼	-1.16	17,400	17,650	16,500	27,680	476,096,000
28/02/2022	17,400	-0.20 ▼	-1.15	17,600	17,500	17,000	20,930	364,182,000
27/02/2022	17,600	0.00 ■■	0.00	17,600	18,050	17,400	35,090	617,584,000
25/02/2022	17,600	0.00 ■■	0.00	17,600	18,050	17,400	35,090	617,584,000
24/02/2022	17,600	-0.55 ▼	-3.13	18,150	18,500	17,100	47,960	844,096,000
23/02/2022	18,150	0.85 ▲	4.68	17,300	18,200	17,300	46,520	844,338,000
22/02/2022	17,300	0.40 ▲	2.31	16,900	17,500	16,200	42,210	730,233,000
21/02/2022	16,900	1.00 ▲	5.92	15,900	17,000	15,700	34,670	585,923,000
20/02/2022	15,900	0.10 ▲	0.63	15,800	16,450	15,800	67,410	1,071,819,000
18/02/2022	15,900	0.10 ▲	0.63	15,800	16,450	15,800	67,410	1,071,819,000
17/02/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,050	31,010	489,958,000
16/02/2022	14,800	0.40 ▲	2.70	14,400	15,000	14,500	15,320	226,736,000
15/02/2022	14,400	-0.10 ▼	-0.69	14,500	14,700	14,400	14,010	201,744,000
14/02/2022	14,500	0.30 ▲	2.07	14,200	14,950	14,000	23,410	339,445,000
11/02/2022	14,200	-0.20 ▼	-1.41	14,400	14,500	14,150	10,150	144,130,000
10/02/2022	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	6,690	96,336,000
09/02/2022	14,500	0.00 ■■	0.00	14,500	14,900	14,150	16,190	234,755,000
08/02/2022	14,500	0.40 ▲	2.76	14,100	15,000	14,500	49,180	713,110,000
07/02/2022	14,100	0.90 ▲	6.38	13,200	14,100	13,600	19,770	278,757,000
01/02/2022	13,200	0.15 ▲	1.14	13,050	13,200	13,000	2,450	32,340,000
31/01/2022	13,200	0.15 ▲	1.14	13,050	13,200	13,000	2,450	32,340,000
28/01/2022	13,200	0.15 ▲	1.14	13,050	13,200	13,000	2,450	32,340,000
27/01/2022	13,050	0.00 ■■	0.00	13,050	13,300	12,900	9,260	120,843,000
26/01/2022	13,050	-0.05 ▼	-0.38	13,100	13,200	12,950	6,250	81,562,500
25/01/2022	13,100	0.05 ▲	0.38	13,050	13,500	12,900	1,960	25,676,000
24/01/2022	13,050	-0.25 ▼	-1.92	13,300	13,300	12,900	7,610	99,310,500
21/01/2022	13,300	0.10 ▲	0.75	13,200	13,500	13,200	2,360	31,388,000
20/01/2022	13,200	0.05 ▲	0.38	13,150	13,400	12,700	3,970	52,404,000
19/01/2022	13,350	-0.15 ▼	-1.12	13,500	13,500	12,850	2,570	34,309,500
18/01/2022	13,250	0.10 ▲	0.75	13,150	13,700	13,050	8,430	111,697,500
17/01/2022	13,500	-0.15 ▼	-1.11	13,650	14,150	13,500	3,230	43,605,000
16/01/2022	13,650	-0.30 ▼	-2.20	13,950	14,000	13,600	5,560	75,894,000
14/01/2022	13,650	-0.30 ▼	-2.20	13,950	14,000	13,600	5,560	75,894,000
13/01/2022	13,950	-0.10 ▼	-0.72	14,050	14,200	13,800	8,080	112,716,000
12/01/2022	14,050	0.05 ▲	0.36	14,000	14,050	13,800	6,920	97,226,000
11/01/2022	14,000	-0.25 ▼	-1.79	14,250	14,300	13,800	11,430	160,020,000
10/01/2022	14,250	-0.25 ▼	-1.75	14,500	14,500	14,050	14,570	207,622,500
09/01/2022	14,500	0.05 ▲	0.34	14,450	14,500	14,250	10,910	158,195,000
07/01/2022	14,500	0.05 ▲	0.34	14,450	14,500	14,250	10,910	158,195,000
06/01/2022	14,450	0.00 ■■	0.00	14,450	14,550	14,200	12,840	185,538,000
05/01/2022	14,450	0.55 ▲	3.81	13,900	14,500	13,800	29,830	431,043,500
04/01/2022	13,900	0.05 ▲	0.36	13,850	14,150	13,700	6,670	92,713,000
03/01/2022	13,450	-0.40 ▼	-2.97	13,850	13,800	13,400	4,280	57,566,000
31/12/2021	13,850	-0.30 ▼	-2.17	14,150	14,150	13,850	6,760	93,626,000
30/12/2021	14,150	-0.05 ▼	-0.35	14,200	14,300	13,800	7,180	101,597,000
29/12/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,050	7,070	100,394,000
23/12/2021	13,800	0.20 ▲	1.45	13,600	13,800	13,300	14,440	199,272,000
22/12/2021	13,800	0.20 ▲	1.45	13,600	13,800	13,300	14,440	199,272,000
21/12/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,350	3,630	49,368,000
20/12/2021	13,700	-0.05 ▼	-0.36	13,750	13,950	13,650	4,350	59,595,000
17/12/2021	13,750	0.05 ▲	0.36	13,700	13,800	13,600	15,710	216,012,500
16/12/2021	13,700	0.10 ▲	0.73	13,600	13,700	13,600	3,190	43,703,000
15/12/2021	13,600	0.05 ▲	0.37	13,600	13,700	13,550	2,000	27,200,000
14/12/2021	13,600	-0.25 ▼	-1.84	13,850	13,900	13,550	7,290	99,144,000
13/12/2021	13,850	0.45 ▲	3.25	13,400	14,200	13,400	12,610	174,648,500
12/12/2021	13,400	0.05 ▲	0.37	13,350	13,400	13,200	3,380	45,292,000
10/12/2021	13,400	0.05 ▲	0.37	13,350	13,400	13,200	3,380	45,292,000
09/12/2021	13,350	0.10 ▲	0.75	13,250	13,450	13,250	3,010	40,183,500
08/12/2021	13,250	0.05 ▲	0.38	13,200	13,500	13,200	5,090	67,442,500
07/12/2021	13,200	0.30 ▲	2.27	12,900	13,400	12,800	10,990	145,068,000
06/12/2021	12,900	-0.55 ▼	-4.26	13,450	13,500	12,800	7,610	98,169,000
04/12/2021	13,450	-0.40 ▼	-2.97	13,850	13,800	13,400	4,280	57,566,000
03/12/2021	13,450	-0.40 ▼	-2.97	13,850	13,800	13,400	4,280	57,566,000
02/12/2021	13,850	0.40 ▲	2.89	13,450	13,850	13,350	7,960	110,246,000
01/12/2021	13,450	0.15 ▲	1.12	13,300	13,500	13,100	7,490	100,740,500
30/11/2021	13,300	-0.10 ▼	-0.75	13,400	13,600	13,100	14,200	188,860,000
29/11/2021	13,400	-0.35 ▼	-2.61	13,750	13,500	12,900	12,680	169,912,000
28/11/2021	13,750	-0.35 ▼	-2.55	14,100	14,050	13,600	18,070	248,462,500
26/11/2021	13,750	-0.35 ▼	-2.55	14,100	14,050	13,600	18,070	248,462,500
25/11/2021	14,100	-0.30 ▼	-2.13	14,400	14,300	14,000	6,000	84,600,000
24/11/2021	14,400	0.40 ▲	2.78	14,000	14,500	14,000	12,800	184,320,000
23/11/2021	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	12,400	173,600,000
22/11/2021	14,100	-0.70 ▼	-4.96	14,800	14,800	13,800	13,710	193,311,000
19/11/2021	14,800	0.30 ▲	2.03	14,500	15,000	14,000	28,450	421,060,000
18/11/2021	14,500	0.45 ▲	3.10	14,050	14,950	14,100	25,960	376,420,000
17/11/2021	14,050	-0.55 ▼	-3.91	14,600	14,600	14,050	31,610	444,120,500
16/11/2021	14,600	0.05 ▲	0.34	14,600	15,500	14,600	35,880	523,848,000
15/11/2021	14,600	0.95 ▲	6.51	13,650	14,600	13,750	51,790	756,134,000
14/11/2021	12,700	-0.85 ▼	-6.69	13,550	13,700	13,500	60	762,000
12/11/2021	13,650	0.10 ▲	0.73	13,550	13,700	13,500	11,260	153,699,000
11/11/2021	13,550	-0.15 ▼	-1.11	13,700	13,700	13,500	11,310	153,250,500
10/11/2021	13,700	-0.05 ▼	-0.36	13,700	13,700	13,550	11,650	159,605,000
09/11/2021	13,700	-0.05 ▼	-0.36	13,700	13,800	13,600	20,620	282,494,000
08/11/2021	13,700	-0.05 ▼	-0.36	13,750	13,800	13,650	21,740	297,838,000
07/11/2021	13,750	-0.05 ▼	-0.36	13,800	13,850	13,650	20,420	280,775,000
05/11/2021	13,750	-0.05 ▼	-0.36	13,800	13,850	13,650	20,420	280,775,000
04/11/2021	13,800	-0.05 ▼	-0.36	13,850	13,950	13,750	20,540	283,452,000
03/11/2021	13,800	-0.05 ▼	-0.36	13,850	13,950	13,750	20,540	283,452,000
02/11/2021	13,850	0.05 ▲	0.36	13,800	13,850	13,700	22,420	310,517,000
01/11/2021	13,800	-0.05 ▼	-0.36	13,850	13,900	13,700	20,730	286,074,000
31/10/2021	13,850	-0.05 ▼	-0.36	13,900	13,900	13,750	20,460	283,371,000
29/10/2021	13,850	-0.05 ▼	-0.36	13,900	13,900	13,750	20,460	283,371,000
28/10/2021	13,900	-0.05 ▼	-0.36	13,900	13,900	13,700	20,400	283,560,000
27/10/2021	13,900	-0.10 ▼	-0.72	13,900	13,950	13,600	22,970	319,283,000
26/10/2021	13,900	-0.05 ▼	-0.36	13,900	13,950	13,750	20,440	284,116,000
25/10/2021	13,900	-0.05 ▼	-0.36	13,900	14,000	13,800	23,670	329,013,000
23/10/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,650	20,420	283,838,000
22/10/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,650	20,420	283,838,000
21/10/2021	13,800	0.10 ▲	0.72	13,700	13,900	13,650	21,670	299,046,000
20/10/2021	13,700	-0.05 ▼	-0.36	13,750	13,750	13,500	20,400	279,480,000
19/10/2021	13,750	0.05 ▲	0.36	13,700	13,800	13,600	21,660	297,825,000
18/10/2021	13,700	0.05 ▲	0.36	13,650	13,700	13,600	20,910	286,467,000
16/10/2021	13,650	-0.05 ▼	-0.37	13,650	13,750	13,600	21,050	287,332,500
15/10/2021	13,650	-0.05 ▼	-0.37	13,650	13,750	13,600	21,050	287,332,500
14/10/2021	13,650	-0.05 ▼	-0.37	13,650	13,700	13,550	20,370	278,050,500
13/10/2021	13,650	-0.05 ▼	-0.37	13,700	13,750	13,600	22,210	303,166,500
12/10/2021	13,700	0.05 ▲	0.36	13,650	13,750	13,550	22,700	310,990,000
11/10/2021	13,650	0.10 ▲	0.73	13,550	13,650	13,450	22,720	310,128,000
08/10/2021	13,550	0.05 ▲	0.37	13,500	13,550	13,450	22,070	299,048,500
07/10/2021	13,500	0.05 ▲	0.37	13,450	13,500	13,350	22,000	297,000,000
06/10/2021	13,450	0.05 ▲	0.37	13,400	13,500	13,300	22,430	301,683,500
05/10/2021	13,400	0.05 ▲	0.37	13,350	13,500	13,300	21,710	290,914,000
04/10/2021	13,350	0.15 ▲	1.12	13,200	13,350	13,150	22,220	296,637,000
01/10/2021	13,200	0.05 ▲	0.38	13,150	13,600	13,100	21,240	280,368,000
30/09/2021	13,150	0.05 ▲	0.38	13,100	13,250	13,000	20,810	273,651,500
29/09/2021	13,100	-0.05 ▼	-0.38	13,150	13,150	12,900	21,240	278,244,000
28/09/2021	13,150	-0.05 ▼	-0.38	13,200	13,200	12,600	21,600	284,040,000
27/09/2021	13,200	-0.20 ▼	-1.52	13,400	13,450	13,000	20,240	267,168,000
26/09/2021	13,400	-0.05 ▼	-0.37	13,400	13,400	13,300	21,090	282,606,000
24/09/2021	13,400	-0.05 ▼	-0.37	13,400	13,400	13,300	21,090	282,606,000
23/09/2021	13,400	-0.05 ▼	-0.37	13,450	13,500	13,300	20,640	276,576,000
22/09/2021	13,450	0.10 ▲	0.74	13,350	13,450	13,250	20,250	272,362,500
21/09/2021	13,350	-0.15 ▼	-1.12	13,500	13,450	13,000	20,440	272,874,000
20/09/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,300	21,310	287,685,000
17/09/2021	13,400	-0.05 ▼	-0.37	13,400	13,400	13,000	20,520	274,968,000
16/09/2021	13,400	0.10 ▲	0.75	13,300	13,850	13,250	21,490	287,966,000
15/09/2021	13,300	-0.10 ▼	-0.75	13,400	13,400	13,150	20,340	270,522,000
14/09/2021	13,400	-0.20 ▼	-1.49	13,600	13,700	13,100	20,460	274,164,000
13/09/2021	13,600	0.05 ▲	0.37	13,550	13,750	13,250	20,780	282,608,000
11/09/2021	13,550	-0.45 ▼	-3.32	14,000	14,300	13,500	22,170	300,403,500
10/09/2021	13,550	-0.45 ▼	-3.32	14,000	14,300	13,500	22,170	300,403,500
09/09/2021	14,000	0.85 ▲	6.07	13,150	14,000	13,000	23,080	323,120,000
08/09/2021	13,150	-0.05 ▼	-0.38	13,200	13,250	13,000	19,970	262,605,500
07/09/2021	13,200	0.35 ▲	2.65	12,850	13,350	12,850	28,110	371,052,000
06/09/2021	12,850	0.35 ▲	2.72	12,500	12,850	12,450	24,300	312,255,000
05/09/2021	12,500	0.25 ▲	2.00	12,250	12,700	12,150	17,920	224,000,000
03/09/2021	12,700	0.45 ▲	3.54	12,250	12,700	12,150	27,880	354,076,000
01/09/2021	12,500	-0.05 ▼	-0.40	12,500	12,500	12,350	21,530	269,125,000
31/08/2021	12,500	0.05 ▲	0.40	12,450	12,500	12,350	23,290	291,125,000
30/08/2021	12,450	0.10 ▲	0.80	12,350	12,450	12,200	22,830	284,233,500
27/08/2021	12,350	0.05 ▲	0.40	12,350	12,400	12,250	20,350	251,322,500
26/08/2021	12,350	-0.10 ▼	-0.81	12,450	12,450	12,300	20,360	251,446,000
25/08/2021	12,450	0.05 ▲	0.40	12,400	12,450	12,250	20,420	254,229,000
24/08/2021	12,400	0.05 ▲	0.40	12,350	12,400	11,500	20,510	254,324,000
23/08/2021	12,350	-0.15 ▼	-1.21	12,500	12,550	12,200	20,480	252,928,000
20/08/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,400	17,010	212,625,000
19/08/2021	12,700	-0.10 ▼	-0.79	12,800	12,850	12,650	21,960	278,892,000
18/08/2021	12,800	0.10 ▲	0.78	12,700	12,800	12,650	20,620	263,936,000
17/08/2021	12,700	-0.10 ▼	-0.79	12,800	12,850	12,700	20,420	259,334,000
16/08/2021	12,800	0.05 ▲	0.39	12,750	12,850	12,700	19,960	255,488,000
13/08/2021	12,750	-0.10 ▼	-0.78	12,850	12,850	12,600	20,510	261,502,500
12/08/2021	12,850	0.05 ▲	0.39	12,800	12,900	12,700	19,060	244,921,000
11/08/2021	12,800	0.05 ▲	0.39	12,750	12,800	12,700	20,020	256,256,000
10/08/2021	12,750	0.05 ▲	0.39	12,700	12,750	12,550	24,130	307,657,500
09/08/2021	12,700	0.20 ▲	1.57	12,500	12,700	12,400	20,760	263,652,000
06/08/2021	12,500	-0.05 ▼	-0.40	12,500	12,500	12,300	20,250	253,125,000
05/08/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,250	17,920	224,000,000
04/08/2021	12,700	-0.05 ▼	-0.39	12,700	12,750	12,550	20,610	261,747,000
03/08/2021	12,700	0.45 ▲	3.54	12,250	12,700	12,150	27,880	354,076,000
02/08/2021	12,250	0.65 ▲	5.31	11,600	12,400	11,600	21,160	259,210,000
01/08/2021	11,600	0.10 ▲	0.86	11,500	11,600	11,450	20,320	235,712,000
30/07/2021	11,600	0.10 ▲	0.86	11,500	11,600	11,450	20,320	235,712,000
29/07/2021	11,500	0.10 ▲	0.87	11,400	11,500	11,400	20,720	238,280,000
28/07/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,350	20,460	233,244,000
27/07/2021	11,500	0.05 ▲	0.43	11,450	11,500	11,350	21,640	248,860,000
26/07/2021	11,450	-0.10 ▼	-0.87	11,550	11,550	11,300	21,580	247,091,000
23/07/2021	11,550	-0.05 ▼	-0.43	11,550	11,650	11,400	20,260	234,003,000
21/07/2021	11,450	-0.05 ▼	-0.44	11,450	11,600	11,450	16,540	189,383,000
20/07/2021	11,450	0.15 ▲	1.31	11,300	11,450	11,150	18,560	212,512,000
19/07/2021	11,300	-0.35 ▼	-3.10	11,650	11,650	11,300	13,310	150,403,000
17/07/2021	11,650	-0.05 ▼	-0.43	11,700	11,750	11,600	13,020	151,683,000
16/07/2021	11,650	-0.05 ▼	-0.43	11,700	11,750	11,600	13,020	151,683,000
15/07/2021	11,700	-0.05 ▼	-0.43	11,700	11,750	11,600	15,770	184,509,000
14/07/2021	11,700	-0.05 ▼	-0.43	11,700	11,900	11,650	17,090	199,953,000
13/07/2021	11,700	0.30 ▲	2.56	11,400	12,000	11,400	20,140	235,638,000
12/07/2021	11,400	-0.55 ▼	-4.82	11,950	12,000	11,150	19,120	217,968,000
09/07/2021	11,950	-0.20 ▼	-1.67	12,150	12,200	11,900	16,910	202,074,500
08/07/2021	12,150	-0.05 ▼	-0.41	12,150	12,300	11,950	21,000	255,150,000
07/07/2021	12,150	-0.40 ▼	-3.29	12,550	12,400	11,800	20,390	247,738,500
06/07/2021	12,550	-0.05 ▼	-0.40	12,600	12,600	12,400	15,420	193,521,000
05/07/2021	12,600	-0.05 ▼	-0.40	12,650	12,650	12,450	19,370	244,062,000
02/07/2021	12,650	-0.05 ▼	-0.40	12,650	12,750	12,600	20,920	264,638,000
01/07/2021	12,650	-0.15 ▼	-1.19	12,800	12,750	12,400	16,440	207,966,000
30/06/2021	12,800	0.20 ▲	1.56	12,600	12,850	12,600	20,060	256,768,000
29/06/2021	12,600	-0.50 ▼	-3.97	13,100	13,000	12,500	25,400	320,040,000
28/06/2021	13,100	-0.15 ▼	-1.15	13,250	13,300	12,750	20,050	262,655,000
25/06/2021	13,250	0.05 ▲	0.38	13,200	13,350	13,150	19,360	256,520,000
24/06/2021	13,200	0.35 ▲	2.65	12,850	13,300	12,800	29,320	387,024,000
23/06/2021	12,850	0.05 ▲	0.39	12,800	12,900	12,750	23,470	301,589,500
22/06/2021	12,800	-0.05 ▼	-0.39	12,800	12,850	12,700	20,550	263,040,000
21/06/2021	12,800	-0.05 ▼	-0.39	12,900	12,900	12,600	20,570	263,296,000
18/06/2021	12,900	0.10 ▲	0.78	12,800	12,900	12,600	22,770	293,733,000
17/06/2021	12,800	0.05 ▲	0.39	12,750	12,800	12,600	18,900	241,920,000
16/06/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,600	17,980	229,245,000
15/06/2021	12,100	-0.05 ▼	-0.41	12,100	12,100	12,050	6,830	82,643,000
14/06/2021	12,100	0.05 ▲	0.41	12,050	12,100	11,950	17,450	211,145,000
11/06/2021	12,050	-0.05 ▼	-0.41	12,100	12,150	12,000	20,500	247,025,000
10/06/2021	12,100	-0.05 ▼	-0.41	12,100	12,100	11,950	23,650	286,165,000
09/06/2021	12,100	0.05 ▲	0.41	12,050	12,100	11,950	19,050	230,505,000
08/06/2021	12,050	-0.05 ▼	-0.41	12,100	12,150	11,900	20,730	249,796,500
07/06/2021	12,100	-0.05 ▼	-0.41	12,100	12,150	11,950	22,130	267,773,000
04/06/2021	12,100	0.10 ▲	0.83	12,000	12,100	12,000	20,490	247,929,000
03/06/2021	12,000	0.10 ▲	0.83	11,900	12,000	11,700	25,600	307,200,000
02/06/2021	11,900	0.05 ▲	0.42	11,850	11,900	11,600	18,940	225,386,000
01/06/2021	11,850	-0.05 ▼	-0.42	11,900	11,900	11,750	9,620	113,997,000
31/05/2021	11,900	-2.80 ▼	-23.53	11,950	11,950	11,650	21,210	252,399,000
28/05/2021	11,950	0.05 ▲	0.42	11,900	11,950	11,700	22,720	271,504,000
27/05/2021	11,900	-0.15 ▼	-1.26	12,050	12,050	11,750	20,960	249,424,000
26/05/2021	12,050	0.05 ▲	0.41	12,000	12,050	11,850	25,130	302,816,500
25/05/2021	12,000	0.05 ▲	0.42	11,950	12,000	11,750	19,480	233,760,000
24/05/2021	11,950	-0.15 ▼	-1.26	12,100	12,100	11,800	23,040	275,328,000
23/05/2021	12,100	0.10 ▲	0.83	12,000	12,100	11,650	25,110	303,831,000
21/05/2021	12,100	0.10 ▲	0.83	12,000	12,100	11,650	25,110	303,831,000
20/05/2021	12,000	-0.05 ▼	-0.42	12,050	12,000	11,600	24,780	297,360,000
19/05/2021	12,050	-0.35 ▼	-2.90	12,400	12,250	11,950	25,130	302,816,500
18/05/2021	12,400	-0.20 ▼	-1.61	12,600	12,600	12,250	26,630	330,212,000
17/05/2021	12,600	-0.10 ▼	-0.79	12,700	12,700	12,450	21,880	275,688,000
16/05/2021	12,700	-0.05 ▼	-0.39	12,700	12,700	12,600	24,120	306,324,000
14/05/2021	12,700	-0.05 ▼	-0.39	12,700	12,700	12,600	24,120	306,324,000
13/05/2021	12,700	-0.10 ▼	-0.79	12,800	12,800	12,650	25,980	329,946,000
12/05/2021	12,800	0.20 ▲	1.56	12,600	12,800	12,550	23,800	304,640,000
11/05/2021	12,600	0.10 ▲	0.79	12,500	12,600	12,300	22,820	287,532,000
10/05/2021	12,500	-0.35 ▼	-2.80	12,850	12,850	12,500	20,580	257,250,000
09/05/2021	12,850	0.10 ▲	0.78	12,750	12,850	12,350	23,090	296,706,500
07/05/2021	12,850	0.10 ▲	0.78	12,750	12,850	12,350	23,090	296,706,500
06/05/2021	12,750	-0.20 ▼	-1.57	12,950	12,950	12,650	19,300	246,075,000
05/05/2021	12,950	0.05 ▲	0.39	12,900	13,050	12,850	21,370	276,741,500
04/05/2021	12,900	0.10 ▲	0.78	12,800	12,900	12,100	25,090	323,661,000
03/05/2021	15,600	1.00 ▲	6.41	14,600	15,600	13,600	410	6,396,000
30/04/2021	12,800	-0.30 ▼	-2.34	13,100	13,200	12,800	21,640	276,992,000
29/04/2021	12,800	-0.30 ▼	-2.34	13,100	13,200	12,800	21,640	276,992,000
28/04/2021	13,100	-0.15 ▼	-1.15	13,250	13,200	12,850	24,000	314,400,000
27/04/2021	13,250	-0.10 ▼	-0.75	13,350	13,350	13,150	20,550	272,287,500
26/04/2021	13,350	-0.25 ▼	-1.87	13,600	13,650	13,300	21,400	285,690,000
23/04/2021	13,600	-0.10 ▼	-0.74	13,700	13,600	12,750	22,510	306,136,000
22/04/2021	13,700	-0.55 ▼	-4.01	14,250	14,250	13,700	18,230	249,751,000
21/04/2021	14,250	-0.15 ▼	-1.05	14,400	14,450	14,000	24,430	348,127,500
20/04/2021	14,250	-0.15 ▼	-1.05	14,400	14,450	14,000	24,430	348,127,500
19/04/2021	14,400	0.05 ▲	0.35	14,350	14,400	14,000	24,570	353,808,000
16/04/2021	14,350	-0.30 ▼	-2.09	14,650	14,600	14,100	19,070	273,654,500
15/04/2021	14,650	-0.20 ▼	-1.37	14,850	14,900	14,600	21,770	318,930,500
14/04/2021	14,850	0.45 ▲	3.03	14,400	15,000	14,250	30,400	451,440,000
13/04/2021	14,400	0.05 ▲	0.35	14,350	14,450	14,250	26,650	383,760,000
12/04/2021	14,350	0.20 ▲	1.39	14,200	14,350	14,200	25,360	363,916,000
09/04/2021	14,200	-0.15 ▼	-1.06	14,350	14,400	14,100	24,620	349,604,000
08/04/2021	14,350	-0.10 ▼	-0.70	14,450	14,450	14,250	21,840	313,404,000
07/04/2021	14,450	-0.10 ▼	-0.69	14,450	14,450	14,250	20,360	294,202,000
06/04/2021	14,450	-0.10 ▼	-0.69	14,550	14,550	14,300	20,370	294,346,500
05/04/2021	14,550	-0.05 ▼	-0.34	14,600	14,600	14,400	31,440	457,452,000
02/04/2021	14,600	-0.05 ▼	-0.34	14,600	14,650	14,450	22,030	321,638,000
01/04/2021	14,600	-0.05 ▼	-0.34	14,650	14,650	14,400	25,790	376,534,000
31/03/2021	14,650	-0.05 ▼	-0.34	14,700	14,700	14,350	27,080	396,722,000
30/03/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,450	31,720	466,284,000
29/03/2021	14,800	0.30 ▲	2.03	14,500	15,000	14,550	27,020	399,896,000
26/03/2021	14,500	-0.30 ▼	-2.07	14,800	14,600	13,800	25,260	366,270,000
25/03/2021	14,800	-0.45 ▼	-3.04	15,250	15,250	14,400	30,330	448,884,000
24/03/2021	15,250	-0.20 ▼	-1.31	15,450	15,400	15,050	21,660	330,315,000
23/03/2021	15,450	-0.10 ▼	-0.65	15,550	15,650	15,200	37,810	584,164,500
22/03/2021	15,550	0.65 ▲	4.18	14,900	15,800	14,900	44,130	686,221,500
19/03/2021	14,900	-0.05 ▼	-0.34	14,950	14,900	14,600	35,870	534,463,000
18/03/2021	14,950	0.70 ▲	4.68	14,250	15,150	14,200	62,190	929,740,500
17/03/2021	14,250	-0.05 ▼	-0.35	14,250	14,250	14,100	38,950	555,037,500
16/03/2021	14,250	-0.05 ▼	-0.35	14,300	14,300	14,100	29,850	425,362,500
15/03/2021	14,300	0.10 ▲	0.70	14,200	14,400	14,200	28,280	404,404,000
12/03/2021	14,200	0.05 ▲	0.35	14,150	14,200	14,100	27,950	396,890,000
11/03/2021	14,150	-0.05 ▼	-0.35	14,200	14,300	14,050	25,890	366,343,500
10/03/2021	14,200	0.05 ▲	0.35	14,150	14,300	13,950	26,430	375,306,000
09/03/2021	14,150	-0.20 ▼	-1.41	14,350	14,400	14,100	20,470	289,650,500
08/03/2021	14,350	-0.05 ▼	-0.35	14,400	14,550	14,150	28,880	414,428,000
05/03/2021	14,400	0.55 ▲	3.82	13,850	14,500	13,650	23,290	335,376,000
04/03/2021	13,850	-0.15 ▼	-1.08	14,000	13,950	13,600	22,990	318,411,500
03/03/2021	14,000	-0.30 ▼	-2.14	14,300	14,150	13,800	31,070	434,980,000
02/03/2021	14,300	0.30 ▲	2.10	14,000	14,500	14,000	31,950	456,885,000
01/03/2021	14,000	0.90 ▲	6.43	13,100	14,000	13,100	33,600	470,400,000
26/02/2021	13,100	0.15 ▲	1.15	12,950	13,100	12,850	20,730	271,563,000
25/02/2021	12,950	0.15 ▲	1.16	12,800	12,950	12,800	21,420	277,389,000
24/02/2021	12,800	-0.05 ▼	-0.39	12,800	12,950	12,700	18,490	236,672,000
23/02/2021	12,800	-0.15 ▼	-1.17	12,950	12,900	12,800	23,680	303,104,000
22/02/2021	12,950	-0.05 ▼	-0.39	12,950	12,950	12,800	20,140	260,813,000
19/02/2021	12,950	-0.05 ▼	-0.39	13,000	13,000	12,700	22,550	292,022,500
18/02/2021	13,000	-0.05 ▼	-0.38	13,050	13,050	12,900	18,290	237,770,000
17/02/2021	13,050	0.20 ▲	1.53	12,850	13,050	12,850	16,870	220,153,500
10/02/2021	12,850	0.05 ▲	0.39	12,800	12,850	12,700	13,650	175,402,500
09/02/2021	12,850	0.05 ▲	0.39	12,800	12,850	12,700	13,650	175,402,500
08/02/2021	12,800	-0.05 ▼	-0.39	12,850	13,000	12,700	12,830	164,224,000
05/02/2021	12,850	0.25 ▲	1.95	12,600	12,900	12,500	12,690	163,066,500
05/01/2021	15,800	-0.55 ▼	-3.48	16,350	15,800	15,750	5,730	90,534,000
04/01/2021	16,350	-0.15 ▼	-0.92	16,500	16,500	16,200	17,700	289,395,000
31/12/2020	16,500	1.05 ▲	6.36	15,450	16,500	15,300	360,170	5,942,805,000
30/12/2020	15,450	-0.05 ▼	-0.32	15,450	15,500	15,350	170,300	2,631,135,000
29/12/2020	15,450	0.10 ▲	0.65	15,350	15,450	15,300	20,405	315,257,250
28/12/2020	15,350	0.00 ■■	0.00	15,350	15,450	15,250	14,211	218,138,850
27/12/2020	15,350	-0.10 ▼	-0.65	15,450	15,400	15,200	17,455	267,934,250
25/12/2020	15,350	-0.10 ▼	-0.65	15,450	15,400	15,200	17,455	267,934,250
24/12/2020	15,450	0.00 ■■	0.00	15,450	15,450	15,250	9,432	145,724,400
23/12/2020	15,450	0.10 ▲	0.65	15,350	15,450	15,300	15,039	232,352,550
22/12/2020	15,350	-0.10 ▼	-0.65	15,400	15,400	15,300	16,190	248,516,500
21/12/2020	15,400	0.10 ▲	0.65	15,300	15,400	15,200	19,603	301,886,200
20/12/2020	15,300	0.00 ■■	0.00	15,350	15,400	15,100	18,093	276,822,900
18/12/2020	15,300	0.00 ■■	0.00	15,350	15,400	15,100	18,093	276,822,900
17/12/2020	15,350	-0.10 ▼	-0.65	15,400	15,400	15,200	18,784	288,334,400
16/12/2020	15,400	0.10 ▲	0.65	15,350	15,400	15,150	19,267	296,711,800
15/12/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,150	17,578	269,822,300
14/12/2020	15,350	0.60 ▲	3.91	14,750	15,350	14,750	22,620	347,217,000
13/12/2020	14,750	-0.20 ▼	-1.36	14,950	14,950	14,700	20,069	296,017,750
11/12/2020	14,750	-0.20 ▼	-1.36	14,950	14,950	14,700	20,069	296,017,750
10/12/2020	14,950	-0.30 ▼	-2.01	15,200	15,300	14,900	20,180	301,691,000
09/12/2020	15,200	0.00 ■■	0.00	15,200	15,300	15,100	18,463	280,637,600
08/12/2020	15,200	-0.20 ▼	-1.32	15,400	15,400	15,150	17,272	262,534,400
07/12/2020	15,400	0.00 ■■	0.00	15,400	15,500	15,250	19,261	296,619,400
04/12/2020	15,300	-0.20 ▼	-1.31	15,500	15,350	15,200	99,680	1,525,104,000
03/12/2020	15,500	0.20 ▲	1.29	15,350	15,500	15,150	21,132	327,546,000
02/12/2020	15,350	0.00 ■■	0.00	15,300	15,350	15,200	18,557	284,849,950
01/12/2020	15,300	-0.20 ▼	-1.31	15,500	15,400	15,200	18,340	280,602,000
30/11/2020	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	179,290	2,752,101,500
27/11/2020	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	179,290	2,752,101,500
26/11/2020	15,400	-0.10 ▼	-0.65	15,400	15,400	15,250	188,910	2,909,214,000
25/11/2020	15,400	-0.05 ▼	-0.32	15,400	15,450	15,050	201,060	3,096,324,000
24/11/2020	15,400	0.25 ▲	1.62	15,150	15,400	15,150	179,040	2,757,216,000
23/11/2020	15,150	-0.40 ▼	-2.64	15,550	15,550	15,150	182,710	2,768,056,500
20/11/2020	15,550	0.00 ■■	0.00	15,550	15,550	15,350	19,720	306,646,000
19/11/2020	15,550	0.00 ■■	0.00	15,550	15,550	15,300	23,297	362,268,350
18/11/2020	15,550	0.35 ▲	2.25	15,200	15,550	15,000	223,020	3,467,961,000
17/11/2020	15,200	0.00 ■■	0.00	15,150	15,300	15,100	20,877	317,330,400
16/11/2020	15,150	-0.30 ▼	-1.98	15,450	15,450	15,000	17,907	271,291,050
14/11/2020	15,450	-0.10 ▼	-0.65	15,500	15,500	15,350	18,554	286,659,300
13/11/2020	15,450	-0.10 ▼	-0.65	15,500	15,500	15,350	18,554	286,659,300
12/11/2020	15,500	0.10 ▲	0.65	15,450	15,700	15,350	15,201	235,615,500
11/11/2020	15,450	0.00 ■■	0.00	15,450	15,450	15,300	18,386	284,063,700
10/11/2020	15,450	0.20 ▲	1.29	15,250	15,450	15,250	20,677	319,459,650
09/11/2020	15,250	0.00 ■■	0.00	15,250	15,300	15,150	18,314	279,288,500
06/11/2020	15,250	0.10 ▲	0.66	15,200	15,400	15,000	18,154	276,848,500
05/11/2020	15,200	0.00 ■■	0.00	15,150	15,200	14,900	20,689	314,472,800
04/11/2020	15,150	0.00 ■■	0.00	15,200	15,350	15,000	19,140	289,971,000
03/11/2020	15,200	0.70 ▲	4.61	14,500	15,200	14,400	25,712	390,822,400
02/11/2020	14,500	-0.40 ▼	-2.76	14,900	14,900	14,400	18,530	268,685,000
30/10/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,750	20,186	300,771,400
29/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,800	18,192	272,880,000
28/10/2020	15,000	-0.10 ▼	-0.67	15,050	15,050	14,900	17,475	262,125,000
27/10/2020	15,050	0.00 ■■	0.00	15,100	15,050	14,900	19,435	292,496,750
26/10/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,950	17,495	264,174,500
25/10/2020	15,100	0.00 ■■	0.00	15,050	15,100	14,950	21,380	322,838,000
23/10/2020	15,100	0.00 ■■	0.00	15,050	15,100	14,950	21,380	322,838,000
22/10/2020	15,050	0.00 ■■	0.00	15,050	15,100	14,900	19,137	288,011,850
21/10/2020	15,050	0.10 ▲	0.66	15,000	15,050	14,900	20,942	315,177,100
20/10/2020	15,000	0.10 ▲	0.67	14,950	15,050	14,750	19,358	290,370,000
19/10/2020	14,950	0.00 ■■	0.00	14,900	15,000	14,850	16,008	239,319,600
18/10/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,750	16,254	242,184,600
16/10/2020	14,900	0.00 ■■	0.00	14,900	15,000	14,750	16,254	242,184,600
15/10/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	200,390	2,985,811,000
14/10/2020	14,800	0.10 ▲	0.68	14,700	14,850	14,700	17,082	252,813,600
13/10/2020	14,700	-0.20 ▼	-1.36	14,850	14,950	14,700	19,148	281,475,600
12/10/2020	14,850	-0.20 ▼	-1.35	15,000	15,100	14,750	17,608	261,478,800
09/10/2020	15,000	0.00 ■■	0.00	15,000	15,100	14,900	18,298	274,470,000
08/10/2020	15,000	-0.30 ▼	-2.00	15,300	15,350	15,000	18,653	279,795,000
07/10/2020	15,300	0.00 ■■	0.00	15,350	15,400	15,200	19,017	290,960,100
06/10/2020	15,350	0.00 ■■	0.00	15,350	15,400	15,250	19,816	304,175,600
05/10/2020	15,350	0.00 ■■	0.00	15,300	15,400	15,150	20,225	310,453,750
04/10/2020	15,300	0.00 ■■	0.00	15,300	15,450	15,150	17,467	267,245,100
02/10/2020	15,300	0.00 ■■	0.00	15,300	15,450	15,150	17,467	267,245,100
01/10/2020	15,300	0.00 ■■	0.00	15,350	15,500	15,200	20,149	308,279,700
30/09/2020	15,350	0.00 ■■	0.00	15,350	15,400	15,200	17,790	273,076,500
29/09/2020	15,350	-0.10 ▼	-0.65	15,400	15,500	15,350	17,231	264,495,850
28/09/2020	15,400	0.20 ▲	1.30	15,250	15,450	15,250	22,693	349,472,200
25/09/2020	15,250	0.10 ▲	0.66	15,200	15,250	15,100	19,473	296,963,250
24/09/2020	15,200	0.00 ■■	0.00	15,200	15,250	15,100	18,264	277,612,800
23/09/2020	15,200	0.00 ■■	0.00	15,150	15,200	15,050	19,196	291,779,200
22/09/2020	15,150	0.00 ■■	0.00	15,150	15,200	15,000	19,677	298,106,550
21/09/2020	15,150	0.00 ■■	0.00	15,150	15,250	15,000	19,513	295,621,950
18/09/2020	15,150	0.20 ▲	1.32	15,000	15,250	14,900	20,656	312,938,400
17/09/2020	15,000	-0.20 ▼	-1.33	15,150	15,200	15,000	20,961	314,415,000
16/09/2020	15,150	0.10 ▲	0.66	15,100	15,200	15,050	20,127	304,924,050
15/09/2020	15,100	0.10 ▲	0.66	15,000	15,200	15,000	18,445	278,519,500
14/09/2020	15,000	0.10 ▲	0.67	14,900	15,150	14,850	20,629	309,435,000
11/09/2020	14,900	0.00 ■■	0.00	14,900	14,950	14,800	19,095	284,515,500
10/09/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,800	20,128	299,907,200
09/09/2020	14,850	-0.15 ▼	-1.01	15,000	15,000	14,750	187,080	2,778,138,000
08/09/2020	15,000	0.10 ▲	0.67	14,950	15,000	14,750	21,903	328,545,000
07/09/2020	14,950	0.00 ■■	0.00	14,900	15,000	14,800	20,132	300,973,400
06/09/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,700	19,617	292,293,300
04/09/2020	14,900	0.00 ■■	0.00	14,900	14,900	14,700	19,617	292,293,300
03/09/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,600	17,608	262,359,200
02/09/2020	14,800	0.00 ■■	0.00	14,800	14,900	14,500	18,955	280,534,000
01/09/2020	14,800	0.00 ■■	0.00	14,800	14,900	14,500	18,955	280,534,000
31/08/2020	14,800	-0.40 ▼	-2.70	15,250	15,200	14,650	16,816	248,876,800
30/08/2020	15,250	0.20 ▲	1.31	15,100	15,300	15,100	19,981	304,710,250
28/08/2020	15,250	0.20 ▲	1.31	15,100	15,300	15,100	19,981	304,710,250
27/08/2020	15,100	0.00 ■■	0.00	15,100	15,150	14,950	18,862	284,816,200
26/08/2020	15,100	0.30 ▲	1.99	14,800	15,100	14,000	33,968	512,916,800
25/08/2020	14,800	-0.60 ▼	-4.05	15,400	15,500	14,550	33,573	496,880,400
24/08/2020	15,400	0.10 ▲	0.65	15,300	15,450	15,250	19,287	297,019,800
22/08/2020	15,300	0.10 ▲	0.65	15,200	15,300	15,150	21,467	328,445,100
21/08/2020	15,300	0.10 ▲	0.65	15,200	15,300	15,150	21,467	328,445,100
20/08/2020	15,200	-0.10 ▼	-0.66	15,250	15,300	15,100	19,302	293,390,400
19/08/2020	15,250	-0.10 ▼	-0.66	15,350	15,400	15,150	20,779	316,879,750
18/08/2020	15,350	-0.10 ▼	-0.65	15,450	15,500	15,200	18,734	287,566,900
17/08/2020	15,450	-0.10 ▼	-0.65	15,500	15,500	15,350	20,070	310,081,500
15/08/2020	15,500	0.10 ▲	0.65	15,450	15,550	15,300	18,359	284,564,500
14/08/2020	15,500	0.10 ▲	0.65	15,450	15,550	15,300	18,359	284,564,500
13/08/2020	15,450	0.10 ▲	0.65	15,300	15,450	15,200	21,421	330,954,450
12/08/2020	15,300	0.10 ▲	0.65	15,200	15,300	15,100	19,593	299,772,900
11/08/2020	15,200	0.00 ■■	0.00	15,200	15,300	15,000	21,278	323,425,600
10/08/2020	15,200	0.10 ▲	0.66	15,100	15,200	14,950	20,273	308,149,600
07/08/2020	15,100	0.50 ▲	3.31	14,600	15,100	14,500	22,329	337,167,900
06/08/2020	14,600	0.30 ▲	2.05	14,350	14,600	14,300	18,856	275,297,600
05/08/2020	14,350	0.20 ▲	1.39	14,200	14,350	14,200	19,960	286,426,000
04/08/2020	14,200	0.20 ▲	1.41	14,000	14,300	14,000	18,365	260,783,000
03/08/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,800	20,713	289,982,000
31/07/2020	14,000	-0.10 ▼	-0.71	14,050	14,000	13,850	15,765	220,710,000
30/07/2020	14,050	0.10 ▲	0.71	14,000	14,100	13,950	18,134	254,782,700
29/07/2020	14,000	-0.40 ▼	-2.86	14,450	14,300	13,650	18,084	253,176,000
28/07/2020	14,450	-0.10 ▼	-0.69	14,550	14,550	14,200	16,507	238,526,150
27/07/2020	14,550	-1.10 ▼	-7.56	15,600	15,550	14,550	10,172	148,002,600
26/07/2020	15,600	-0.40 ▼	-2.56	16,000	16,000	15,400	12,521	195,327,600
24/07/2020	15,600	-0.40 ▼	-2.56	16,000	16,000	15,400	12,521	195,327,600
23/07/2020	16,000	0.10 ▲	0.63	15,950	16,000	15,900	20,212	323,392,000
22/07/2020	15,950	-0.40 ▼	-2.51	16,300	16,300	15,950	17,157	273,654,150
21/07/2020	16,300	0.00 ■■	0.00	16,300	16,350	15,950	18,696	304,744,800
20/07/2020	16,300	0.00 ■■	0.00	16,300	16,400	16,250	22,558	367,695,400
19/07/2020	16,300	0.00 ■■	0.00	16,300	16,400	16,200	20,770	338,551,000
17/07/2020	16,300	0.00 ■■	0.00	16,300	16,400	16,200	20,770	338,551,000
16/07/2020	16,300	0.10 ▲	0.61	16,200	16,350	16,200	21,425	349,227,500
15/07/2020	16,200	0.00 ■■	0.00	16,200	16,250	16,050	18,845	305,289,000
14/07/2020	16,200	0.00 ■■	0.00	16,200	16,300	16,100	16,591	268,774,200
13/07/2020	16,200	-0.30 ▼	-1.85	16,450	16,450	16,100	20,411	330,658,200
12/07/2020	16,450	-0.10 ▼	-0.61	16,550	16,600	16,350	16,576	272,675,200
10/07/2020	16,450	-0.10 ▼	-0.61	16,550	16,600	16,350	16,576	272,675,200
09/07/2020	16,550	0.00 ■■	0.00	16,550	16,600	16,400	24,379	403,472,450
08/07/2020	16,550	-0.10 ▼	-0.60	16,600	16,650	16,350	21,312	352,713,600
07/07/2020	16,600	0.00 ■■	0.00	16,600	16,700	16,500	18,437	306,054,200
06/07/2020	16,600	0.20 ▲	1.20	16,450	16,600	16,450	22,162	367,889,200
05/07/2020	16,450	0.00 ■■	0.00	16,450	16,550	16,300	24,762	407,334,900
03/07/2020	16,450	0.00 ■■	0.00	16,450	16,550	16,300	24,762	407,334,900
02/07/2020	16,450	0.00 ■■	0.00	16,450	16,600	16,300	21,503	353,724,350
01/07/2020	16,450	-0.30 ▼	-1.82	16,700	16,700	16,250	19,407	319,245,150
30/06/2020	16,700	1.10 ▲	6.59	15,650	16,700	15,600	46,268	772,675,600
29/06/2020	15,650	0.50 ▲	3.19	15,200	15,650	14,850	25,309	396,085,850
28/06/2020	15,200	0.10 ▲	0.66	15,100	15,250	14,950	249,020	3,785,104,000
26/06/2020	15,200	0.10 ▲	0.66	15,100	15,250	14,950	249,020	3,785,104,000
25/06/2020	15,100	0.20 ▲	1.32	14,950	15,100	14,500	24,551	370,720,100
24/06/2020	14,950	0.00 ■■	0.00	14,950	15,100	14,800	19,742	295,142,900
23/06/2020	14,950	-0.20 ▼	-1.34	15,150	15,200	14,900	17,427	260,533,650
22/06/2020	15,150	-0.10 ▼	-0.66	15,250	15,300	15,000	21,637	327,800,550
19/06/2020	15,250	0.70 ▲	4.59	14,600	15,250	14,600	24,552	374,418,000
18/06/2020	14,600	0.10 ▲	0.68	14,500	14,600	14,250	21,843	318,907,800
17/06/2020	14,500	0.05 ▲	0.34	14,450	14,500	14,350	202,120	2,930,740,000
16/06/2020	14,450	-0.20 ▼	-1.38	14,600	14,700	14,200	22,425	324,041,250
15/06/2020	14,600	-0.20 ▼	-1.37	14,800	14,900	14,000	15,794	230,592,400
14/06/2020	14,800	-0.60 ▼	-4.05	15,400	14,850	14,450	26,617	393,931,600
12/06/2020	14,800	-0.60 ▼	-4.05	15,400	14,850	14,450	26,617	393,931,600
11/06/2020	15,400	-0.30 ▼	-1.95	15,700	16,150	15,400	25,783	397,058,200
10/06/2020	15,700	1.00 ▲	6.37	14,700	15,700	14,800	33,579	527,190,300
09/06/2020	14,700	0.90 ▲	6.12	13,750	14,700	13,750	25,289	371,748,300
08/06/2020	13,750	0.10 ▲	0.73	13,700	13,750	13,550	18,486	254,182,500
06/06/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,500	16,819	230,420,300
05/06/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,500	16,819	230,420,300
04/06/2020	13,700	0.00 ■■	0.00	13,650	13,700	13,600	17,948	245,887,600
03/06/2020	13,650	0.00 ■■	0.00	13,650	13,750	13,250	18,840	257,166,000
02/06/2020	13,650	-0.10 ▼	-0.73	13,750	13,700	13,500	17,080	233,142,000
01/06/2020	13,750	0.30 ▲	2.18	13,500	13,750	13,350	19,757	271,658,750
31/05/2020	13,500	0.00 ■■	0.00	13,500	13,600	13,350	17,550	236,925,000
29/05/2020	13,500	0.00 ■■	0.00	13,500	13,600	13,350	17,550	236,925,000
28/05/2020	13,500	-0.30 ▼	-2.22	13,750	13,800	13,350	17,441	235,453,500
27/05/2020	13,750	-0.10 ▼	-0.73	13,800	13,800	13,600	18,559	255,186,250
26/05/2020	13,800	0.00 ■■	0.00	13,800	13,850	13,700	16,180	223,284,000
25/05/2020	13,800	-0.10 ▼	-0.72	13,900	13,950	13,700	17,705	244,329,000
24/05/2020	13,900	0.00 ■■	0.00	13,900	13,950	13,600	18,100	251,590,000
22/05/2020	13,900	0.00 ■■	0.00	13,900	13,950	13,600	18,100	251,590,000
21/05/2020	13,900	0.00 ■■	0.00	13,900	14,000	13,650	17,257	239,872,300
20/05/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,800	18,452	256,482,800
19/05/2020	13,900	0.00 ■■	0.00	13,900	13,950	13,750	19,712	273,996,800
18/05/2020	13,900	0.00 ■■	0.00	13,900	14,050	13,800	17,223	239,399,700
17/05/2020	13,900	0.00 ■■	0.00	13,950	14,000	13,800	18,861	262,167,900
15/05/2020	13,900	0.00 ■■	0.00	13,950	14,000	13,800	18,861	262,167,900
14/05/2020	13,950	0.00 ■■	0.00	13,900	13,950	13,800	16,382	228,528,900
13/05/2020	13,900	0.20 ▲	1.44	13,750	13,900	13,550	19,225	267,227,500
12/05/2020	13,750	0.10 ▲	0.73	13,700	13,850	13,500	17,275	237,531,250
11/05/2020	13,700	0.30 ▲	2.19	13,450	13,800	13,600	19,240	263,588,000
10/05/2020	13,450	0.10 ▲	0.74	13,300	13,500	13,000	17,564	236,235,800
08/05/2020	13,450	0.10 ▲	0.74	13,300	13,500	13,000	17,564	236,235,800
07/05/2020	13,300	0.00 ■■	0.00	13,300	13,350	12,900	19,143	254,601,900
06/05/2020	13,300	0.00 ■■	0.00	13,300	13,800	13,150	18,521	246,329,300
05/05/2020	13,300	0.00 ■■	0.00	13,300	13,600	13,100	17,659	234,864,700
04/05/2020	13,300	-0.40 ▼	-3.01	13,650	13,700	12,800	19,333	257,128,900
01/05/2020	13,650	0.50 ▲	3.66	13,200	13,650	13,000	17,685	241,400,250
30/04/2020	13,650	0.50 ▲	3.66	13,200	13,650	13,000	17,685	241,400,250
29/04/2020	13,650	0.50 ▲	3.66	13,200	13,650	13,000	17,685	241,400,250
28/04/2020	13,200	-0.80 ▼	-6.06	13,950	14,700	13,200	16,555	218,526,000
27/04/2020	13,950	0.50 ▲	3.58	13,400	13,950	13,500	22,529	314,279,550
26/04/2020	13,400	0.10 ▲	0.75	13,300	13,400	13,100	16,607	222,533,800
24/04/2020	13,400	0.10 ▲	0.75	13,300	13,400	13,100	16,607	222,533,800
23/04/2020	13,300	0.10 ▲	0.75	13,200	13,350	13,100	15,573	207,120,900
22/04/2020	13,200	-0.10 ▼	-0.76	13,300	13,350	13,050	15,332	202,382,400
21/04/2020	13,300	0.10 ▲	0.75	13,200	13,350	13,150	16,625	221,112,500
20/04/2020	13,200	0.40 ▲	3.03	12,800	13,200	12,750	18,410	243,012,000
19/04/2020	12,800	0.10 ▲	0.78	12,750	12,850	12,700	16,170	206,976,000
17/04/2020	12,800	0.10 ▲	0.78	12,750	12,850	12,700	16,170	206,976,000
16/04/2020	12,750	0.20 ▲	1.57	12,600	12,750	12,500	18,246	232,636,500
15/04/2020	12,600	-0.30 ▼	-2.38	12,850	12,850	12,550	18,480	232,848,000
14/04/2020	12,850	-0.50 ▼	-3.89	13,300	13,350	12,700	16,458	211,485,300
13/04/2020	13,300	-0.30 ▼	-2.26	13,550	13,600	13,250	30,559	406,434,700
12/04/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,400	26,849	363,803,950
10/04/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,400	26,849	363,803,950
09/04/2020	13,450	0.20 ▲	1.49	13,250	13,450	13,150	30,248	406,835,600
08/04/2020	13,250	-0.10 ▼	-0.75	13,300	13,350	13,200	25,657	339,955,250
07/04/2020	13,300	0.10 ▲	0.75	13,200	13,300	13,100	28,225	375,392,500
06/04/2020	13,200	0.30 ▲	2.27	12,900	13,200	12,900	31,856	420,499,200
05/04/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,100	30,959	399,371,100
03/04/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,100	30,959	399,371,100
02/04/2020	12,800	0.20 ▲	1.56	12,600	12,850	12,600	30,218	386,790,400
01/04/2020	12,800	0.20 ▲	1.56	12,600	12,850	12,600	30,218	386,790,400
31/03/2020	12,600	0.00 ■■	0.00	12,600	12,700	12,500	31,424	395,942,400
30/03/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,450	29,077	366,370,200
29/03/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,350	31,831	401,070,600
27/03/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,350	31,831	401,070,600
26/03/2020	12,500	0.30 ▲	2.40	12,200	12,500	12,000	23,118	288,975,000
25/03/2020	12,200	0.20 ▲	1.64	12,000	12,200	11,200	29,374	358,362,800
24/03/2020	12,000	-0.90 ▼	-7.50	12,900	12,900	12,000	19,786	237,432,000
23/03/2020	12,900	-0.90 ▼	-6.98	13,850	13,900	12,900	18,046	232,793,400
22/03/2020	13,850	-0.20 ▼	-1.44	14,000	14,000	13,750	30,402	421,067,700
20/03/2020	13,850	-0.20 ▼	-1.44	14,000	14,000	13,750	30,402	421,067,700
19/03/2020	14,000	-0.10 ▼	-0.71	14,050	14,050	13,900	29,187	408,618,000
18/03/2020	14,050	0.20 ▲	1.42	13,900	14,050	13,900	30,231	424,745,550
17/03/2020	13,900	0.20 ▲	1.44	13,700	14,050	13,000	26,333	366,028,700
16/03/2020	13,700	-0.10 ▼	-0.73	13,800	13,800	12,850	328,440	4,499,628,000
13/03/2020	13,800	-1.00 ▼	-7.25	14,800	14,800	13,800	119,830	1,653,654,000
12/03/2020	14,800	-1.10 ▼	-7.43	15,900	15,000	14,800	113,700	1,682,760,000
11/03/2020	15,900	-0.10 ▼	-0.63	16,000	16,000	15,800	296,320	4,711,488,000
10/03/2020	16,000	-0.10 ▼	-0.63	16,150	16,150	15,900	29,249	467,984,000
09/03/2020	16,150	0.00 ■■	0.00	16,150	16,150	15,900	31,352	506,334,800
06/03/2020	16,150	0.00 ■■	0.00	16,150	16,200	16,100	29,787	481,060,050
05/03/2020	16,150	0.00 ■■	0.00	16,150	16,250	16,000	28,210	455,591,500
04/03/2020	16,150	-0.20 ▼	-1.24	16,300	16,350	16,000	31,341	506,157,150
03/03/2020	16,300	-0.40 ▼	-2.45	16,700	16,700	16,300	29,642	483,164,600
02/03/2020	16,700	-0.10 ▼	-0.60	16,800	16,850	16,650	28,272	472,142,400
28/02/2020	16,800	-0.10 ▼	-0.60	16,950	16,900	16,700	30,164	506,755,200
27/02/2020	16,950	-0.10 ▼	-0.59	17,050	17,100	16,900	27,243	461,768,850
26/02/2020	17,050	-0.60 ▼	-3.52	17,650	17,650	17,050	31,712	540,689,600
25/02/2020	17,650	-0.20 ▼	-1.13	17,850	17,850	17,450	30,855	544,590,750
24/02/2020	17,850	0.00 ■■	0.00	17,900	17,900	17,700	28,971	517,132,350
21/02/2020	17,900	-0.30 ▼	-1.68	18,200	18,200	17,850	27,045	484,105,500
20/02/2020	18,200	0.10 ▲	0.55	18,100	18,200	18,100	32,413	589,916,600
19/02/2020	18,100	-0.10 ▼	-0.55	18,250	18,200	17,950	32,004	579,272,400
18/02/2020	18,350	-0.10 ▼	-0.54	18,450	18,400	18,200	30,023	550,922,050
17/02/2020	18,450	-0.30 ▼	-1.63	18,750	18,600	18,450	28,480	525,456,000
15/02/2020	18,750	-0.10 ▼	-0.53	18,800	18,850	18,700	31,388	588,525,000
14/02/2020	18,750	-0.10 ▼	-0.53	18,800	18,850	18,700	31,388	588,525,000
13/02/2020	18,800	-0.10 ▼	-0.53	18,950	19,000	18,700	29,112	547,305,600
12/02/2020	18,950	0.10 ▲	0.53	18,900	18,950	18,850	30,809	583,830,550
11/02/2020	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	29,278	553,354,200
10/02/2020	19,000	-0.10 ▼	-0.53	19,100	19,150	18,900	31,676	601,844,000
09/02/2020	19,100	0.00 ■■	0.00	19,100	19,250	18,900	29,432	562,151,200
07/02/2020	19,100	0.00 ■■	0.00	19,100	19,250	18,900	29,432	562,151,200
06/02/2020	19,100	0.10 ▲	0.52	19,050	19,100	19,000	30,012	573,229,200
05/02/2020	19,050	-0.10 ▼	-0.52	19,200	19,100	18,950	29,891	569,423,550
04/02/2020	19,200	-0.30 ▼	-1.56	19,450	19,450	19,200	28,704	551,116,800
03/02/2020	19,450	-0.20 ▼	-1.03	19,650	19,600	19,400	29,039	564,808,550
02/02/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,350	33,315	654,639,750
31/01/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,350	33,315	654,639,750
30/01/2020	19,650	0.00 ■■	0.00	19,650	19,800	19,550	29,268	575,116,200
29/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
28/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
27/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
26/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
24/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
23/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
22/01/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	30,789	605,003,850
21/01/2020	19,500	-0.05 ▼	-0.26	19,500	19,550	19,400	298,220	5,815,290,000
20/01/2020	19,500	-0.20 ▼	-1.03	19,700	19,600	19,450	297,380	5,798,910,000
17/01/2020	19,700	0.10 ▲	0.51	19,600	19,700	19,300	314,110	6,187,967,000
16/01/2020	19,600	0.20 ▲	1.02	19,400	19,600	19,250	308,490	6,046,404,000
15/01/2020	19,400	-0.10 ▼	-0.52	19,500	19,500	18,450	306,540	5,946,876,000
14/01/2020	19,400	-0.20 ▼	-1.03	19,600	19,600	19,400	138,950	2,695,630,000
13/01/2020	19,600	0.10 ▲	0.51	19,500	19,600	19,300	35,423	694,290,800
10/01/2020	19,500	0.40 ▲	2.05	19,150	19,500	19,150	35,437	691,021,500
09/01/2020	19,150	0.00 ■■	0.00	19,150	19,200	19,000	33,087	633,616,050
08/01/2020	19,150	-0.20 ▼	-1.04	19,300	19,300	18,650	32,478	621,953,700
07/01/2020	19,300	-0.30 ▼	-1.55	19,550	19,550	19,300	29,530	569,929,000
06/01/2020	19,550	-0.30 ▼	-1.53	19,900	20,000	19,550	29,127	569,432,850
03/01/2020	19,900	-0.10 ▼	-0.50	19,950	19,950	19,800	33,744	671,505,600
02/01/2020	19,950	-0.10 ▼	-0.50	20,000	20,000	19,850	31,645	631,317,750
31/12/2019	20,000	0.60 ▲	3.00	19,400	20,000	19,400	43,139	862,780,000
30/12/2019	19,400	0.10 ▲	0.52	19,300	19,400	19,150	36,858	715,045,200
28/12/2019	19,300	0.00 ■■	0.00	19,300	19,300	19,000	32,756	632,190,800
27/12/2019	19,300	0.00 ■■	0.00	19,300	19,300	19,000	32,756	632,190,800
26/12/2019	19,300	0.10 ▲	0.52	19,250	19,300	18,900	34,662	668,976,600
25/12/2019	19,250	-0.40 ▼	-2.08	19,600	19,600	19,150	31,701	610,244,250
24/12/2019	19,600	0.00 ■■	0.00	19,600	19,750	19,500	28,776	564,009,600
23/12/2019	19,600	-0.30 ▼	-1.53	19,850	19,850	19,400	28,276	554,209,600
20/12/2019	19,850	-0.10 ▼	-0.50	19,850	19,900	19,750	270,970	5,378,754,500
19/12/2019	19,850	-0.20 ▼	-1.01	20,050	20,200	19,650	26,326	522,571,100
18/12/2019	20,050	-0.30 ▼	-1.50	20,300	20,300	20,000	27,272	546,803,600
17/12/2019	20,300	0.10 ▲	0.49	20,200	20,400	20,100	28,718	582,975,400
16/12/2019	20,200	-0.30 ▼	-1.49	20,450	20,450	20,000	30,126	608,545,200
14/12/2019	20,450	-0.30 ▼	-1.47	20,750	20,700	20,000	33,928	693,827,600
13/12/2019	20,450	-0.30 ▼	-1.47	20,750	20,700	20,000	33,928	693,827,600
12/12/2019	20,750	-0.10 ▼	-0.48	20,900	20,900	20,700	36,352	754,304,000
11/12/2019	20,900	-0.20 ▼	-0.96	21,100	21,100	20,750	35,494	741,824,600
10/12/2019	21,100	-0.30 ▼	-1.42	21,350	21,300	20,850	39,843	840,687,300
09/12/2019	21,350	-0.30 ▼	-1.41	21,600	21,600	21,250	35,271	753,035,850
07/12/2019	21,600	0.00 ■■	0.00	21,650	21,700	21,500	44,798	967,636,800
06/12/2019	21,600	0.00 ■■	0.00	21,650	21,700	21,500	44,798	967,636,800
05/12/2019	21,650	-0.30 ▼	-1.39	21,900	21,900	21,600	43,819	948,681,350
04/12/2019	21,900	-0.10 ▼	-0.46	22,000	0	0	82,796	1,813,232,400
03/12/2019	22,000	0.70 ▲	3.18	21,300	22,000	21,000	33,895	745,690,000
02/12/2019	21,300	0.00 ■■	0.00	21,300	21,400	21,200	30,960	659,448,000
29/11/2019	21,300	0.60 ▲	2.82	20,700	21,300	20,700	34,476	734,338,800
28/11/2019	20,700	-0.10 ▼	-0.48	20,800	20,900	20,650	36,110	747,477,000
27/11/2019	20,800	-0.10 ▼	-0.48	20,850	20,900	20,800	32,894	684,195,200
26/11/2019	20,850	0.00 ■■	0.00	20,850	20,950	20,750	42,109	877,972,650
25/11/2019	20,850	0.00 ■■	0.00	20,850	20,900	20,750	37,340	778,539,000
23/11/2019	20,850	-0.20 ▼	-0.96	21,050	21,000	20,850	27,894	581,589,900
22/11/2019	20,850	-0.20 ▼	-0.96	21,050	21,000	20,850	27,894	581,589,900
21/11/2019	21,050	0.00 ■■	0.00	21,050	21,050	20,900	28,884	608,008,200
20/11/2019	21,050	-0.20 ▼	-0.95	21,250	21,250	20,950	30,360	639,078,000
19/11/2019	21,250	0.00 ■■	0.00	21,250	21,250	21,000	27,629	587,116,250
18/11/2019	21,250	0.00 ■■	0.00	21,250	21,300	21,100	30,448	647,020,000
15/11/2019	21,250	-0.10 ▼	-0.47	21,350	21,500	21,200	28,717	610,236,250
14/11/2019	21,350	-0.30 ▼	-1.41	21,650	21,650	21,300	27,694	591,266,900
13/11/2019	21,650	0.00 ■■	0.00	21,650	21,650	21,400	30,879	668,530,350
12/11/2019	21,650	-0.30 ▼	-1.39	21,900	21,950	21,450	29,735	643,762,750
11/11/2019	21,900	-0.40 ▼	-1.83	22,250	22,300	21,300	32,656	715,166,400
08/11/2019	22,250	-0.10 ▼	-0.45	22,350	22,400	22,200	28,214	627,761,500
07/11/2019	22,350	-0.10 ▼	-0.45	22,500	22,500	22,150	27,148	606,757,800
06/11/2019	22,500	0.00 ■■	0.00	22,500	22,550	22,350	30,857	694,282,500
05/11/2019	22,500	0.00 ■■	0.00	22,500	22,550	22,400	29,438	662,355,000
04/11/2019	22,500	0.00 ■■	0.00	22,500	22,600	22,400	29,119	655,177,500
03/11/2019	22,500	0.10 ▲	0.44	22,450	22,500	22,350	27,298	614,205,000
01/11/2019	22,500	0.10 ▲	0.44	22,450	22,500	22,350	27,298	614,205,000
31/10/2019	22,450	0.10 ▲	0.45	22,400	22,500	22,350	30,356	681,492,200
30/10/2019	22,400	-0.10 ▼	-0.45	22,450	22,500	22,300	28,374	635,577,600
29/10/2019	22,450	0.10 ▲	0.45	22,400	22,450	22,300	25,744	577,952,800
28/10/2019	22,400	0.00 ■■	0.00	22,400	22,450	22,300	29,401	658,582,400
25/10/2019	22,400	0.10 ▲	0.45	22,250	22,400	22,150	30,195	676,368,000
24/10/2019	22,250	0.00 ■■	0.00	22,250	22,350	22,200	30,293	674,019,250
23/10/2019	22,250	0.00 ■■	0.00	22,250	22,300	22,150	28,027	623,600,750
22/10/2019	22,250	0.10 ▲	0.45	22,200	22,300	22,100	33,078	735,985,500
21/10/2019	22,200	0.00 ■■	0.00	22,200	22,250	22,100	28,933	642,312,600
18/10/2019	22,200	0.00 ■■	0.00	22,200	22,350	22,200	30,029	666,643,800
17/10/2019	22,200	-0.10 ▼	-0.45	22,300	22,350	22,200	27,823	617,670,600
16/10/2019	22,300	0.10 ▲	0.45	22,250	22,350	22,200	31,755	708,136,500
15/10/2019	22,250	0.00 ■■	0.00	22,250	22,300	22,150	29,579	658,132,750
14/10/2019	22,250	0.10 ▲	0.45	22,200	22,300	22,100	30,868	686,813,000
11/10/2019	22,200	0.10 ▲	0.45	22,150	22,200	22,000	24,430	542,346,000
10/10/2019	22,150	0.10 ▲	0.45	22,000	22,150	21,900	29,791	659,870,650
09/10/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,700	31,734	698,148,000
08/10/2019	21,800	0.10 ▲	0.46	21,750	21,850	21,600	30,895	673,511,000
07/10/2019	21,750	0.00 ■■	0.00	21,750	21,800	21,600	28,295	615,416,250
04/10/2019	21,750	0.10 ▲	0.46	21,700	21,750	21,600	33,070	719,272,500
03/10/2019	21,700	0.10 ▲	0.46	21,600	21,700	21,450	30,645	664,996,500
02/10/2019	21,600	0.00 ■■	0.00	21,600	21,650	21,500	30,717	663,487,200
01/10/2019	21,600	0.10 ▲	0.46	21,550	21,600	21,500	30,472	658,195,200
30/09/2019	21,550	0.00 ■■	0.00	21,550	21,600	21,450	30,328	653,568,400
27/09/2019	21,550	0.20 ▲	0.93	21,400	21,600	21,350	30,569	658,761,950
26/09/2019	21,400	0.00 ■■	0.00	21,350	21,450	21,300	29,751	636,671,400
25/09/2019	21,350	0.10 ▲	0.47	21,300	21,350	21,250	28,804	614,965,400
24/09/2019	21,300	0.20 ▲	0.94	21,100	21,300	21,050	30,555	650,821,500
23/09/2019	21,100	0.10 ▲	0.47	21,050	21,200	21,000	31,077	655,724,700
20/09/2019	21,050	0.10 ▲	0.48	21,000	21,100	20,900	26,388	555,467,400
19/09/2019	21,000	0.00 ■■	0.00	21,000	21,050	20,900	29,625	622,125,000
18/09/2019	21,000	0.10 ▲	0.48	20,950	21,050	20,950	31,764	667,044,000
17/09/2019	20,950	0.10 ▲	0.48	20,900	20,950	20,750	31,509	660,113,550
16/09/2019	20,900	0.10 ▲	0.48	20,800	20,900	20,800	29,882	624,533,800
13/09/2019	20,800	0.00 ■■	0.00	20,800	20,850	20,800	32,486	675,708,800
12/09/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,750	30,899	642,699,200
11/09/2019	20,900	-0.10 ▼	-0.48	20,950	21,000	20,800	29,801	622,840,900
10/09/2019	20,800	-0.15 ▼	-0.72	20,950	20,950	20,800	57,510	1,196,208,000
09/09/2019	20,950	0.10 ▲	0.48	20,900	21,150	20,600	31,611	662,250,450
06/09/2019	20,900	0.10 ▲	0.48	20,800	20,950	20,800	32,834	686,230,600
05/09/2019	20,800	0.20 ▲	0.96	20,650	20,800	20,650	28,402	590,761,600
04/09/2019	20,650	-0.10 ▼	-0.48	20,700	20,750	20,600	29,804	615,452,600
03/09/2019	20,700	0.10 ▲	0.48	20,600	20,700	20,450	30,197	625,077,900
30/08/2019	20,600	0.30 ▲	1.46	20,300	20,600	20,250	32,514	669,788,400
29/08/2019	20,300	0.20 ▲	0.99	20,150	20,300	20,150	27,272	553,621,600
28/08/2019	20,150	0.00 ■■	0.00	20,150	20,250	20,100	28,871	581,750,650
27/08/2019	20,150	0.00 ■■	0.00	20,100	20,250	20,000	30,354	611,633,100
26/08/2019	20,100	-0.10 ▼	-0.50	20,200	20,250	19,850	29,439	591,723,900
23/08/2019	20,200	0.10 ▲	0.50	20,050	20,200	20,000	23,847	481,709,400
22/08/2019	20,050	0.40 ▲	2.00	19,600	20,050	19,600	25,162	504,498,100
21/08/2019	19,600	0.50 ▲	2.55	19,100	19,600	19,050	24,513	480,454,800
20/08/2019	19,100	0.40 ▲	2.09	18,700	19,100	18,700	24,219	462,582,900
19/08/2019	18,700	0.30 ▲	1.60	18,450	18,700	18,400	24,680	461,516,000
16/08/2019	18,450	0.10 ▲	0.54	18,300	18,450	18,300	24,123	445,069,350
15/08/2019	18,300	0.00 ■■	0.00	18,300	18,300	18,150	23,506	430,159,800
14/08/2019	18,300	0.10 ▲	0.55	18,200	18,300	18,100	24,393	446,391,900
13/08/2019	18,200	0.10 ▲	0.55	18,150	18,200	17,900	22,152	403,166,400
12/08/2019	18,150	0.00 ■■	0.00	18,150	18,200	18,000	23,588	428,122,200
09/08/2019	18,150	0.10 ▲	0.55	18,000	18,600	18,000	23,747	431,008,050
08/08/2019	18,000	-1.10 ▼	-6.11	19,100	19,100	18,000	25,893	466,074,000
07/08/2019	19,100	0.00 ■■	0.00	19,100	19,300	19,000	22,948	438,306,800
06/08/2019	19,100	-0.20 ▼	-1.05	19,300	19,250	19,100	23,120	441,592,000
05/08/2019	19,300	-0.10 ▼	-0.52	19,350	19,350	19,150	25,379	489,814,700
02/08/2019	19,350	-0.10 ▼	-0.52	19,450	19,450	19,250	24,651	476,996,850
01/08/2019	19,450	0.10 ▲	0.51	19,300	19,750	19,250	26,406	513,596,700
31/07/2019	19,300	0.10 ▲	0.52	19,250	19,350	19,200	25,880	499,484,000
30/07/2019	19,250	-0.10 ▼	-0.52	19,300	19,400	19,200	22,527	433,644,750
29/07/2019	19,300	0.00 ■■	0.00	19,300	19,350	19,150	25,228	486,900,400
26/07/2019	19,300	-0.10 ▼	-0.52	19,350	19,350	19,200	23,381	451,253,300
25/07/2019	19,350	0.00 ■■	0.00	19,350	19,350	18,850	22,985	444,759,750
24/07/2019	19,350	-0.30 ▼	-1.55	19,600	19,650	19,000	26,877	520,069,950
23/07/2019	19,600	-0.40 ▼	-2.04	20,000	20,000	19,000	22,649	443,920,400
22/07/2019	20,000	-0.60 ▼	-3.00	20,650	20,700	20,000	21,407	428,140,000
19/07/2019	20,650	-0.40 ▼	-1.94	21,050	21,100	20,650	22,801	470,840,650
18/07/2019	21,050	-0.50 ▼	-2.38	21,550	21,550	21,050	22,102	465,247,100
17/07/2019	21,550	-0.50 ▼	-2.32	22,050	22,100	21,450	23,329	502,739,950
16/07/2019	22,050	-0.10 ▼	-0.45	22,100	22,200	22,000	22,854	503,930,700
15/07/2019	22,100	0.00 ■■	0.00	22,100	22,150	22,050	24,486	541,140,600
12/07/2019	22,100	0.10 ▲	0.45	22,050	22,100	22,000	25,497	563,483,700
11/07/2019	22,050	-0.10 ▼	-0.45	22,100	22,150	22,050	24,801	546,862,050
10/07/2019	22,100	0.10 ▲	0.45	22,050	22,150	22,050	25,970	573,937,000
09/07/2019	22,050	0.10 ▲	0.45	22,000	22,100	22,000	24,625	542,981,250
08/07/2019	22,000	-0.10 ▼	-0.45	22,050	22,050	21,900	25,201	554,422,000
05/07/2019	22,050	0.10 ▲	0.45	22,000	22,150	21,950	25,972	572,682,600
04/07/2019	22,000	0.00 ■■	0.00	22,000	22,200	21,950	24,419	537,218,000
03/07/2019	22,000	0.10 ▲	0.45	21,950	22,000	21,850	24,374	536,228,000
02/07/2019	21,950	0.10 ▲	0.46	21,900	22,000	21,850	24,748	543,218,600
01/07/2019	21,900	0.20 ▲	0.91	21,700	21,900	21,650	25,476	557,924,400
28/06/2019	21,700	0.20 ▲	0.92	21,500	21,700	21,500	24,909	540,525,300
27/06/2019	21,500	-0.10 ▼	-0.47	21,550	21,600	21,450	24,815	533,522,500
26/06/2019	21,550	0.00 ■■	0.00	21,550	21,600	21,500	22,368	482,030,400
25/06/2019	21,550	0.00 ■■	0.00	21,550	21,600	21,400	24,067	518,643,850
24/06/2019	21,550	0.10 ▲	0.46	21,500	21,550	21,500	25,180	542,629,000
21/06/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,450	24,339	523,288,500
20/06/2019	21,450	0.80 ▲	3.73	20,600	21,500	20,500	23,185	497,318,250
19/06/2019	20,600	-0.20 ▼	-0.97	20,800	20,850	20,600	19,495	401,597,000
18/06/2019	20,800	-0.10 ▼	-0.48	20,900	20,950	20,700	24,171	502,756,800
17/06/2019	20,900	-0.10 ▼	-0.48	20,950	21,000	20,900	24,668	515,561,200
16/06/2019	20,950	0.10 ▲	0.48	20,800	20,950	20,800	24,932	522,325,400
14/06/2019	20,950	0.10 ▲	0.48	20,800	20,950	20,800	24,932	522,325,400
13/06/2019	20,800	0.00 ■■	0.00	20,800	20,800	20,700	26,398	549,078,400
11/06/2019	20,750	0.10 ▲	0.48	20,600	20,750	20,500	28,455	590,441,250
10/06/2019	20,600	0.80 ▲	3.88	19,850	20,600	19,850	31,953	658,231,800
09/06/2019	19,850	0.20 ▲	1.01	19,700	19,850	19,550	25,567	507,504,950
07/06/2019	19,850	0.20 ▲	1.01	19,700	19,850	19,550	25,567	507,504,950
06/06/2019	19,700	-0.10 ▼	-0.51	19,800	19,800	19,600	24,000	472,800,000
05/06/2019	19,800	0.00 ■■	0.00	19,800	19,850	19,800	24,665	488,367,000
04/06/2019	19,800	-0.10 ▼	-0.51	19,900	20,000	19,800	22,519	445,876,200
03/06/2019	19,900	-0.50 ▼	-2.51	20,400	20,400	19,000	22,503	447,809,700
02/06/2019	20,400	-0.50 ▼	-2.45	20,900	20,950	20,400	25,607	522,382,800
31/05/2019	20,400	-0.50 ▼	-2.45	20,900	20,950	20,400	25,607	522,382,800
30/05/2019	20,900	-0.30 ▼	-1.44	21,200	21,300	20,900	21,918	458,086,200
29/05/2019	21,200	-0.20 ▼	-0.94	21,400	21,450	21,200	24,308	515,329,600
28/05/2019	21,400	-0.20 ▼	-0.93	21,550	21,550	21,400	26,231	561,343,400
27/05/2019	21,550	0.00 ■■	0.00	21,550	21,650	21,500	25,454	548,533,700
26/05/2019	21,550	-0.10 ▼	-0.46	21,700	21,700	21,450	24,791	534,246,050
24/05/2019	21,550	-0.10 ▼	-0.46	21,700	21,700	21,450	24,791	534,246,050
23/05/2019	21,700	0.00 ■■	0.00	21,700	21,700	21,500	26,559	576,330,300
22/05/2019	21,700	0.00 ■■	0.00	21,700	21,750	21,600	26,680	578,956,000
21/05/2019	21,700	0.00 ■■	0.00	21,700	21,750	21,600	25,991	564,004,700
20/05/2019	21,700	0.10 ▲	0.46	21,600	21,700	21,450	26,623	577,719,100
19/05/2019	21,600	-0.10 ▼	-0.46	21,700	21,700	21,550	25,605	553,068,000
17/05/2019	21,600	-0.10 ▼	-0.46	21,700	21,700	21,550	25,605	553,068,000
16/05/2019	21,700	0.00 ■■	0.00	21,700	21,800	21,600	26,454	574,051,800
15/05/2019	21,700	0.10 ▲	0.46	21,650	21,800	21,650	26,656	578,435,200
14/05/2019	21,650	0.00 ■■	0.00	21,600	21,700	21,500	25,558	553,330,700
13/05/2019	21,600	0.10 ▲	0.46	21,550	21,700	21,550	23,607	509,911,200
12/05/2019	21,550	0.10 ▲	0.46	21,500	21,600	21,500	28,593	616,179,150
10/05/2019	21,550	0.10 ▲	0.46	21,500	21,600	21,500	28,593	616,179,150
09/05/2019	21,500	0.10 ▲	0.47	21,450	21,600	21,450	24,942	536,253,000
08/05/2019	21,450	-0.10 ▼	-0.47	21,550	21,550	21,450	24,605	527,777,250
07/05/2019	21,550	0.10 ▲	0.46	21,500	21,650	21,500	27,068	583,315,400
06/05/2019	21,500	-0.20 ▼	-0.93	21,700	21,700	21,400	28,442	611,503,000
05/05/2019	21,700	0.10 ▲	0.46	21,600	21,750	21,500	24,792	537,986,400
03/05/2019	21,700	0.10 ▲	0.46	21,600	21,750	21,500	24,792	537,986,400
02/05/2019	21,600	0.10 ▲	0.46	21,550	21,700	21,500	26,679	576,266,400
01/05/2019	21,550	0.30 ▲	1.39	21,300	21,550	21,200	33,748	727,269,400
30/04/2019	21,550	0.30 ▲	1.39	21,300	21,550	21,200	33,748	727,269,400
29/04/2019	21,550	0.30 ▲	1.39	21,300	21,550	21,200	33,748	727,269,400
28/04/2019	21,550	0.30 ▲	1.39	21,300	21,550	21,200	33,748	727,269,400
26/04/2019	21,550	0.30 ▲	1.39	21,300	21,550	21,200	33,748	727,269,400
25/04/2019	21,300	-0.10 ▼	-0.47	21,400	21,400	21,200	25,794	549,412,200
24/04/2019	21,400	0.00 ■■	0.00	21,350	21,450	21,200	28,094	601,211,600
23/04/2019	21,350	0.00 ■■	0.00	21,400	21,450	21,250	26,646	568,892,100
22/04/2019	21,400	-0.50 ▼	-2.34	21,850	21,850	21,300	26,838	574,333,200
21/04/2019	21,850	0.10 ▲	0.46	21,750	21,950	21,750	29,578	646,279,300
19/04/2019	21,850	0.10 ▲	0.46	21,750	21,950	21,750	29,578	646,279,300
18/04/2019	21,750	-0.10 ▼	-0.46	21,900	21,900	21,600	30,098	654,631,500
17/04/2019	21,900	0.30 ▲	1.37	21,600	22,000	21,600	35,088	768,427,200
16/04/2019	21,600	0.00 ■■	0.00	21,600	21,650	21,400	28,449	614,498,400
15/04/2019	21,600	0.00 ■■	0.00	21,600	21,750	21,550	28,070	606,312,000
12/04/2019	21,600	0.00 ■■	0.00	21,600	21,750	21,550	28,070	606,312,000
11/04/2019	21,600	0.10 ▲	0.46	21,550	21,800	21,450	25,606	553,089,600
10/04/2019	21,550	-1.00 ▼	-4.64	22,550	22,550	21,200	30,789	663,502,950
09/04/2019	22,550	-0.30 ▼	-1.33	22,900	23,250	22,550	32,738	738,241,900
08/04/2019	22,900	-0.60 ▼	-2.62	23,450	23,500	22,900	25,226	577,675,400
05/04/2019	23,450	0.10 ▲	0.43	23,400	23,500	23,400	33,418	783,652,100
04/04/2019	23,400	0.10 ▲	0.43	23,300	23,600	23,250	34,343	803,626,200
03/04/2019	23,300	-0.30 ▼	-1.29	23,650	23,900	23,300	37,658	877,431,400
02/04/2019	23,650	-0.40 ▼	-1.69	24,000	24,050	23,550	36,440	861,806,000
01/04/2019	24,000	-0.10 ▼	-0.42	24,100	24,150	23,800	35,520	852,480,000
30/03/2019	19,950	0.00 ■■	0.00	19,950	20,050	19,800	416,590	8,310,970,500
29/03/2019	24,100	0.10 ▲	0.41	24,050	24,150	23,950	34,301	826,654,100
28/03/2019	24,050	0.10 ▲	0.42	24,000	24,100	23,800	36,591	880,013,550
27/03/2019	24,000	0.10 ▲	0.42	23,900	24,000	23,800	39,920	958,080,000
26/03/2019	23,900	0.30 ▲	1.26	23,600	23,900	23,600	37,143	887,717,700
25/03/2019	23,600	0.00 ■■	0.00	23,600	23,600	23,300	38,863	917,166,800
22/03/2019	23,600	0.80 ▲	3.39	22,800	23,600	22,800	47,961	1,131,879,600
21/03/2019	22,800	-0.10 ▼	-0.44	22,950	23,000	22,800	35,262	803,973,600
20/03/2019	22,950	0.10 ▲	0.44	22,900	22,950	22,700	35,665	818,511,750
19/03/2019	22,900	-0.10 ▼	-0.44	23,000	23,050	22,750	31,793	728,059,700
18/03/2019	23,000	0.10 ▲	0.43	22,900	23,000	22,800	33,912	779,976,000
15/03/2019	22,900	0.10 ▲	0.44	22,800	23,000	22,500	37,250	853,025,000
14/03/2019	22,800	-0.10 ▼	-0.44	22,900	23,100	22,700	37,999	866,377,200
13/03/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,900	38,875	890,237,500
12/03/2019	23,000	0.30 ▲	1.30	22,700	23,000	22,500	35,863	824,849,000
11/03/2019	22,700	0.30 ▲	1.32	22,450	22,700	22,350	37,371	848,321,700
08/03/2019	22,450	0.00 ■■	0.00	22,450	22,500	22,350	35,144	788,982,800
07/03/2019	22,450	0.40 ▲	1.78	22,000	22,500	22,000	37,742	847,307,900
06/03/2019	22,000	0.10 ▲	0.45	21,950	22,150	21,950	36,178	795,916,000
05/03/2019	21,950	-0.10 ▼	-0.46	22,000	22,100	21,850	37,376	820,403,200
04/03/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,250	41,379	910,338,000
01/03/2019	21,800	0.30 ▲	1.38	21,550	21,800	21,550	32,809	715,236,200
28/02/2019	21,550	0.00 ■■	0.00	21,550	21,650	21,450	35,560	766,318,000
27/02/2019	21,550	0.00 ■■	0.00	21,550	21,650	21,450	36,101	777,976,550
26/02/2019	21,550	-0.10 ▼	-0.46	21,600	21,650	21,350	38,708	834,157,400
25/02/2019	21,600	0.00 ■■	0.00	21,600	21,850	21,600	36,926	797,601,600
22/02/2019	21,600	0.00 ■■	0.00	21,600	21,650	21,500	35,600	768,960,000
21/02/2019	21,600	-0.30 ▼	-1.39	21,850	21,900	21,500	37,276	805,161,600
20/02/2019	21,850	0.00 ■■	0.00	21,850	22,000	21,800	38,973	851,560,050
19/02/2019	21,850	0.00 ■■	0.00	21,900	21,900	21,600	40,102	876,228,700
18/02/2019	21,900	-0.10 ▼	-0.46	22,000	22,000	21,650	39,381	862,443,900
15/02/2019	22,000	0.00 ■■	0.00	22,000	22,050	21,850	37,751	830,522,000
14/02/2019	22,000	0.40 ▲	1.82	21,650	22,000	21,650	39,384	866,448,000
13/02/2019	21,650	0.30 ▲	1.39	21,350	21,650	21,350	32,931	712,956,150
12/02/2019	21,350	0.30 ▲	1.41	21,100	21,350	20,550	41,528	886,622,800
11/02/2019	21,100	0.20 ▲	0.95	20,900	21,100	20,900	34,733	732,866,300
01/02/2019	20,900	0.00 ■■	0.00	20,850	20,900	20,700	39,344	822,289,600
31/01/2019	20,850	0.00 ■■	0.00	20,900	20,900	20,700	35,476	739,674,600
30/01/2019	20,900	0.00 ■■	0.00	20,900	21,000	20,750	36,152	755,576,800
29/01/2019	20,900	0.00 ■■	0.00	20,900	20,900	20,800	43,527	909,714,300
28/01/2019	20,900	0.00 ■■	0.00	20,850	20,950	20,800	37,270	778,943,000
25/01/2019	20,850	0.00 ■■	0.00	20,850	20,900	20,700	40,203	838,232,550
24/01/2019	20,850	0.00 ■■	0.00	20,850	20,850	20,550	43,387,000	904,618,950,000
23/01/2019	20,850	0.10 ▲	0.48	20,750	20,850	20,600	40,214,000	838,461,900,000
22/01/2019	20,750	0.10 ▲	0.48	20,700	20,800	20,300	45,278,000	939,518,500,000
21/01/2019	20,700	0.05 ▲	0.24	20,700	20,750	20,650	424,160	8,780,112,000
18/01/2019	20,700	0.20 ▲	0.97	20,500	20,700	20,500	459,850	9,518,895,000
17/01/2019	20,500	-0.05 ▼	-0.24	20,500	20,600	20,400	460,530	9,440,865,000
16/01/2019	20,500	-0.05 ▼	-0.24	20,500	20,600	20,400	381,110	7,812,755,000
15/01/2019	20,500	0.30 ▲	1.46	20,200	20,550	20,050	482,360	9,888,380,000
14/01/2019	20,200	-0.10 ▼	-0.50	20,300	20,350	20,150	446,080	9,010,816,000
11/01/2019	20,300	-0.05 ▼	-0.25	20,300	20,400	20,250	450,230	9,139,669,000
10/01/2019	20,300	-0.10 ▼	-0.49	20,400	20,400	20,300	453,740	9,210,922,000
09/01/2019	20,400	0.10 ▲	0.49	20,300	20,400	20,250	443,560	9,048,624,000
08/01/2019	20,300	-0.05 ▼	-0.25	20,350	20,400	20,200	423,230	8,591,569,000
07/01/2019	20,350	0.15 ▲	0.74	20,200	20,400	20,200	416,770	8,481,269,500
06/01/2019	20,200	0.15 ▲	0.74	20,050	20,200	19,800	365,490	7,382,898,000
04/01/2019	20,200	0.15 ▲	0.74	20,050	20,200	19,800	365,490	7,382,898,000
03/01/2019	20,050	-0.15 ▼	-0.75	20,200	20,250	20,000	389,890	7,817,294,500
02/01/2019	20,200	-0.25 ▼	-1.24	20,450	20,500	20,200	425,670	8,598,534,000
28/12/2018	20,450	0.15 ▲	0.73	20,300	20,450	20,300	413,100	8,447,895,000
27/12/2018	20,300	0.05 ▲	0.25	20,250	20,450	20,250	421,200	8,550,360,000
26/12/2018	20,250	-0.10 ▼	-0.49	20,350	20,400	20,150	411,280	8,328,420,000
25/12/2018	20,350	-0.05 ▼	-0.25	20,350	20,350	20,200	434,870	8,849,604,500
24/12/2018	20,350	0.05 ▲	0.25	20,300	20,400	20,150	462,990	9,421,846,500
21/12/2018	20,300	-0.05 ▼	-0.25	20,350	20,400	20,250	471,660	9,574,698,000
20/12/2018	20,350	0.05 ▲	0.25	20,300	20,400	20,200	456,400	9,287,740,000
19/12/2018	20,300	-0.05 ▼	-0.25	20,300	20,400	20,150	486,280	9,871,484,000
18/12/2018	20,300	-0.10 ▼	-0.49	20,300	20,300	20,150	488,560	9,917,768,000
17/12/2018	20,300	-0.10 ▼	-0.49	20,400	20,550	20,200	469,550	9,531,865,000
16/12/2018	20,900	-0.05 ▼	-0.24	20,950	21,000	20,850	491,460	10,271,514,000
14/12/2018	20,900	-0.05 ▼	-0.24	20,950	21,000	20,850	491,460	10,271,514,000
13/12/2018	20,950	0.10 ▲	0.48	20,850	21,000	20,800	533,790	11,182,900,500
12/12/2018	20,850	0.05 ▲	0.24	20,800	20,900	20,650	453,790	9,461,521,500
11/12/2018	20,800	-0.10 ▼	-0.48	20,800	20,950	20,600	515,190	10,715,952,000
10/12/2018	20,800	-0.15 ▼	-0.72	20,800	20,800	20,200	509,970	10,607,376,000
07/12/2018	20,800	-0.10 ▼	-0.48	20,900	21,000	20,750	473,470	9,848,176,000
06/12/2018	20,900	-0.10 ▼	-0.48	21,000	21,050	20,850	527,500	11,024,750,000
05/12/2018	21,000	-0.05 ▼	-0.24	21,000	21,100	20,800	505,400	10,613,400,000
04/12/2018	21,000	0.30 ▲	1.43	20,700	21,000	20,650	545,780	11,461,380,000
03/12/2018	20,700	0.75 ▲	3.62	19,950	20,700	19,950	555,820	11,505,474,000
30/11/2018	19,950	-0.15 ▼	-0.75	19,950	20,050	19,800	416,590	8,310,970,500
29/11/2018	19,950	-0.05 ▼	-0.25	19,950	20,100	19,900	417,870	8,336,506,500
28/11/2018	19,950	-0.15 ▼	-0.75	20,100	20,100	19,750	391,450	7,809,427,500
27/11/2018	20,100	-0.10 ▼	-0.50	20,100	20,150	20,000	425,760	8,557,776,000
26/11/2018	20,100	0.20 ▲	1.00	19,900	20,100	19,800	456,030	9,166,203,000
23/11/2018	19,900	-0.10 ▼	-0.50	19,900	20,000	19,800	466,590	9,285,141,000
22/11/2018	19,900	-0.10 ▼	-0.50	20,000	20,000	19,800	482,850	9,608,715,000
21/11/2018	20,000	0.05 ▲	0.25	19,950	20,000	19,600	415,960	8,319,200,000
20/11/2018	19,950	0.05 ▲	0.25	19,900	19,950	19,700	457,240	9,121,938,000
19/11/2018	19,900	0.35 ▲	1.76	19,550	19,900	19,550	551,570	10,976,243,000
16/11/2018	19,550	0.80 ▲	4.09	18,750	19,550	18,750	436,360	8,530,838,000
15/11/2018	18,750	-0.15 ▼	-0.80	18,900	18,900	18,650	410,320	7,693,500,000
14/11/2018	18,900	-0.10 ▼	-0.53	19,000	19,050	18,900	434,210	8,206,569,000
13/11/2018	19,000	-0.05 ▼	-0.26	19,000	19,050	18,850	431,320	8,195,080,000
12/11/2018	19,000	0.10 ▲	0.53	18,900	19,100	18,850	442,040	8,398,760,000
09/11/2018	18,900	-0.20 ▼	-1.06	19,100	19,100	18,500	460,270	8,699,103,000
08/11/2018	19,100	0.25 ▲	1.31	18,850	19,100	18,850	528,460	10,093,586,000
07/11/2018	18,850	-0.05 ▼	-0.27	18,900	18,900	18,600	529,240	9,976,174,000
06/11/2018	18,900	-0.05 ▼	-0.26	18,950	18,900	18,400	483,480	9,137,772,000
05/11/2018	18,950	-0.05 ▼	-0.26	18,950	18,950	18,700	465,840	8,827,668,000
04/11/2018	18,950	0.30 ▲	1.58	18,650	18,950	18,650	528,430	10,013,748,500
02/11/2018	18,950	0.30 ▲	1.58	18,650	18,950	18,650	528,430	10,013,748,500
01/11/2018	18,650	-0.10 ▼	-0.54	18,750	18,800	18,400	486,540	9,073,971,000
31/10/2018	18,750	0.95 ▲	5.07	17,800	18,750	17,800	593,750	11,132,812,500
30/10/2018	17,800	-0.25 ▼	-1.40	18,050	18,050	17,800	539,850	9,609,330,000
29/10/2018	18,050	-0.30 ▼	-1.66	18,350	18,350	17,950	563,680	10,174,424,000
28/10/2018	18,350	-0.25 ▼	-1.36	18,600	18,700	18,250	605,690	11,114,411,500
26/10/2018	18,350	-0.25 ▼	-1.36	18,600	18,700	18,250	605,690	11,114,411,500
25/10/2018	18,600	-0.10 ▼	-0.54	18,600	18,600	18,150	623,000	11,587,800,000
24/10/2018	18,600	-0.10 ▼	-0.54	18,600	18,650	18,200	614,660	11,432,676,000
23/10/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,200	609,750	11,341,350,000
22/10/2018	18,700	0.10 ▲	0.53	18,600	18,750	18,500	595,340	11,132,858,000
21/10/2018	18,600	-0.05 ▼	-0.27	18,600	18,600	18,300	597,900	11,120,940,000
19/10/2018	18,600	-0.05 ▼	-0.27	18,600	18,600	18,300	597,900	11,120,940,000
18/10/2018	18,600	-0.10 ▼	-0.54	18,700	18,700	18,400	619,390	11,520,654,000
17/10/2018	18,700	0.05 ▲	0.27	18,650	18,700	18,500	606,330	11,338,371,000
16/10/2018	18,650	0.30 ▲	1.61	18,350	18,650	18,300	610,800	11,391,420,000
15/10/2018	18,350	-0.15 ▼	-0.82	18,500	18,550	18,200	606,200	11,123,770,000
12/10/2018	18,500	0.15 ▲	0.81	18,350	18,500	18,000	548,020	10,138,370,000
11/10/2018	18,350	-0.15 ▼	-0.82	18,500	18,400	17,900	514,840	9,447,314,000
10/10/2018	18,500	-0.05 ▼	-0.27	18,550	18,550	18,300	622,030	11,507,555,000
09/10/2018	18,550	-0.10 ▼	-0.54	18,550	18,600	18,350	626,080	11,613,784,000
08/10/2018	18,550	-0.10 ▼	-0.54	18,550	18,600	18,300	644,150	11,948,982,500
06/10/2018	18,550	-0.05 ▼	-0.27	18,600	18,600	18,400	617,460	11,453,883,000
05/10/2018	18,550	-0.05 ▼	-0.27	18,600	18,600	18,400	617,460	11,453,883,000
04/10/2018	18,600	0.05 ▲	0.27	18,600	18,650	18,400	612,800	11,398,080,000
03/10/2018	18,600	-0.10 ▼	-0.54	18,600	18,650	18,400	606,950	11,289,270,000
02/10/2018	18,600	-0.05 ▼	-0.27	18,600	18,750	18,450	679,640	12,641,304,000
01/10/2018	18,600	-0.05 ▼	-0.27	18,600	18,750	18,550	617,080	11,477,688,000
30/09/2018	18,600	-0.15 ▼	-0.81	18,750	18,800	18,600	648,530	12,062,658,000
28/09/2018	18,600	-0.15 ▼	-0.81	18,750	18,800	18,600	648,530	12,062,658,000
27/09/2018	18,750	0.05 ▲	0.27	18,700	18,750	18,300	647,330	12,137,437,500
26/09/2018	18,700	-0.05 ▼	-0.27	18,750	18,800	18,250	602,580	11,268,246,000
25/09/2018	18,750	0.25 ▲	1.33	18,500	18,800	18,450	565,610	10,605,187,500
24/09/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,200	636,170	11,769,145,000
21/09/2018	18,400	-0.05 ▼	-0.27	18,400	18,450	18,250	598,590	11,014,056,000
20/09/2018	18,400	0.05 ▲	0.27	18,400	18,500	18,100	575,520	10,589,568,000
19/09/2018	18,400	0.50 ▲	2.72	17,900	18,400	17,950	579,360	10,660,224,000
18/09/2018	17,900	0.15 ▲	0.84	17,750	17,900	17,300	536,270	9,599,233,000
17/09/2018	17,750	-0.15 ▼	-0.85	17,750	17,800	17,300	682,180	12,108,695,000
14/09/2018	17,750	0.15 ▲	0.85	17,600	17,750	17,400	633,770	11,249,417,500
13/09/2018	17,600	-0.05 ▼	-0.28	17,600	17,650	17,250	665,620	11,714,912,000
12/09/2018	17,600	0.20 ▲	1.14	17,400	17,600	17,300	635,730	11,188,848,000
11/09/2018	17,400	0.10 ▲	0.57	17,300	17,500	17,200	439,760	7,651,824,000
10/09/2018	17,300	-0.05 ▼	-0.29	17,300	17,400	17,150	439,680	7,606,464,000
07/09/2018	17,300	0.10 ▲	0.58	17,200	17,350	17,150	436,210	7,546,433,000
06/09/2018	17,200	-0.05 ▼	-0.29	17,250	17,350	17,050	418,660	7,200,952,000
05/09/2018	17,250	-0.30 ▼	-1.74	17,550	17,600	17,250	442,340	7,630,365,000
04/09/2018	17,550	-0.15 ▼	-0.85	17,700	17,750	17,400	453,350	7,956,292,500
01/09/2018	17,700	-0.10 ▼	-0.56	17,800	17,850	17,500	406,310	7,191,687,000
31/08/2018	17,700	-0.10 ▼	-0.56	17,800	17,850	17,500	406,310	7,191,687,000
30/08/2018	17,800	0.20 ▲	1.12	17,600	17,800	17,350	460,090	8,189,602,000
29/08/2018	17,600	-0.40 ▼	-2.27	18,000	18,000	17,350	466,410	8,208,816,000
28/08/2018	18,000	0.05 ▲	0.28	17,950	18,050	17,850	457,510	8,235,180,000
27/08/2018	17,950	0.10 ▲	0.56	17,850	18,000	17,800	421,870	7,572,566,500
24/08/2018	17,850	0.05 ▲	0.28	17,800	17,850	17,300	483,480	8,630,118,000
23/08/2018	17,800	0.15 ▲	0.84	17,650	17,800	17,050	461,630	8,217,014,000
22/08/2018	17,650	0.10 ▲	0.57	17,550	17,750	17,400	469,130	8,280,144,500
21/08/2018	17,550	-0.05 ▼	-0.28	17,550	17,650	16,750	413,640	7,259,382,000
20/08/2018	17,550	0.05 ▲	0.28	17,500	17,600	17,250	392,020	6,879,951,000
17/08/2018	17,500	0.70 ▲	4.00	16,800	17,500	16,900	416,180	7,283,150,000
16/08/2018	16,800	0.25 ▲	1.49	16,550	16,950	16,200	530,300	8,909,040,000
15/08/2018	16,550	-0.45 ▼	-2.72	17,000	17,150	16,550	415,600	6,878,180,000
14/08/2018	17,000	-0.40 ▼	-2.35	17,400	17,450	17,000	498,860	8,480,620,000
13/08/2018	17,400	0.15 ▲	0.86	17,250	17,400	16,950	463,810	8,070,294,000
11/08/2018	17,250	0.35 ▲	2.03	16,900	17,250	16,500	522,460	9,012,435,000
10/08/2018	17,250	0.35 ▲	2.03	16,900	17,250	16,500	522,460	9,012,435,000
09/08/2018	16,900	0.50 ▲	2.96	16,400	16,900	16,400	508,830	8,599,227,000
08/08/2018	16,400	0.05 ▲	0.30	16,400	16,650	16,300	438,350	7,188,940,000
07/08/2018	16,400	0.05 ▲	0.30	16,400	16,500	16,300	587,160	9,629,424,000
06/08/2018	16,400	-0.25 ▼	-1.52	16,650	16,650	16,200	429,170	7,038,388,000
03/08/2018	16,650	-0.15 ▼	-0.90	16,650	16,800	16,450	505,710	8,420,071,500
02/08/2018	16,650	0.05 ▲	0.30	16,600	16,650	16,050	489,260	8,146,179,000
01/08/2018	16,600	-0.10 ▼	-0.60	16,700	16,850	16,200	588,090	9,762,294,000
31/07/2018	16,700	0.40 ▲	2.40	16,300	16,700	16,000	550,880	9,199,696,000
30/07/2018	16,300	-0.10 ▼	-0.61	16,400	16,700	16,300	579,560	9,446,828,000
27/07/2018	16,400	0.40 ▲	2.44	16,000	16,500	16,050	538,070	8,824,348,000
26/07/2018	16,000	0.20 ▲	1.25	15,800	16,000	15,800	500,360	8,005,760,000
25/07/2018	15,800	0.05 ▲	0.32	15,750	15,900	15,750	469,790	7,422,682,000
24/07/2018	15,750	0.25 ▲	1.59	15,500	15,900	15,500	403,260	6,351,345,000
23/07/2018	15,500	0.10 ▲	0.65	15,400	15,600	15,400	158,530	2,457,215,000
20/07/2018	15,400	0.10 ▲	0.65	15,300	15,450	15,200	146,810	2,260,874,000
19/07/2018	15,300	0.10 ▲	0.65	15,200	15,500	15,200	145,310	2,223,243,000
18/07/2018	15,200	0.20 ▲	1.32	15,200	15,600	15,200	190,500	2,895,600,000
17/07/2018	15,200	0.20 ▲	1.32	15,000	15,200	14,800	209,070	3,177,864,000
16/07/2018	15,000	-0.10 ▼	-0.67	15,000	15,000	14,800	159,850	2,397,750,000
14/07/2018	15,000	0.20 ▲	1.33	14,800	15,000	14,450	323,710	4,855,650,000
13/07/2018	15,000	0.20 ▲	1.33	14,800	15,000	14,450	323,710	4,855,650,000
12/07/2018	14,800	0.10 ▲	0.68	14,700	14,800	14,400	229,040	3,389,792,000
11/07/2018	14,700	-0.30 ▼	-2.04	15,000	14,900	14,500	261,430	3,843,021,000
10/07/2018	15,000	-0.10 ▼	-0.67	15,100	15,200	14,800	256,390	3,845,850,000
09/07/2018	15,100	0.10 ▲	0.66	15,000	15,100	14,700	181,430	2,739,593,000
08/07/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,600	264,120	3,961,800,000
06/07/2018	15,000	0.30 ▲	2.00	14,700	15,000	14,600	264,120	3,961,800,000
05/07/2018	14,700	-0.10 ▼	-0.68	14,800	14,800	14,400	284,990	4,189,353,000
04/07/2018	14,800	0.15 ▲	1.01	14,650	14,800	14,300	258,140	3,820,472,000
03/07/2018	14,650	-0.15 ▼	-1.02	14,800	14,800	14,500	257,090	3,766,368,500
02/07/2018	14,800	0.40 ▲	2.70	14,400	14,800	14,300	275,500	4,077,400,000
29/06/2018	14,400	-1.00 ▼	-6.94	15,400	0	0	323,770	4,662,288,000
28/06/2018	15,400	0.05 ▲	0.32	15,350	15,400	15,050	310,900	4,787,860,000
27/06/2018	15,350	0.05 ▲	0.33	15,300	15,350	15,000	200,630	3,079,670,500
26/06/2018	15,300	0.30 ▲	1.96	15,000	15,300	14,950	378,480	5,790,744,000
25/06/2018	15,000	-0.05 ▼	-0.33	15,000	15,050	14,800	210,990	3,164,850,000
22/06/2018	15,000	0.20 ▲	1.33	14,800	15,000	14,500	267,880	4,018,200,000
21/06/2018	14,800	-0.20 ▼	-1.35	15,000	15,000	14,750	164,500	2,434,600,000
20/06/2018	15,000	0.35 ▲	2.33	14,650	15,000	14,550	323,630	4,854,450,000
19/06/2018	14,650	-0.15 ▼	-1.02	14,800	14,800	13,950	232,790	3,410,373,500
18/06/2018	14,800	-0.45 ▼	-3.04	15,250	15,250	14,500	345,640	5,115,472,000
16/06/2018	15,250	0.05 ▲	0.33	15,200	15,300	14,950	359,540	5,482,985,000
15/06/2018	15,250	0.05 ▲	0.33	15,200	15,300	14,950	359,540	5,482,985,000
14/06/2018	15,200	-0.10 ▼	-0.66	15,200	15,300	14,800	102,930	1,564,536,000
13/06/2018	15,200	0.20 ▲	1.32	15,000	15,200	14,900	269,920	4,102,784,000
12/06/2018	15,000	-0.10 ▼	-0.67	15,100	15,100	14,900	128,060	1,920,900,000
11/06/2018	15,100	0.10 ▲	0.66	15,000	15,100	14,800	296,230	4,473,073,000
09/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,800	338,610	5,079,150,000
08/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,800	338,610	5,079,150,000
07/06/2018	14,900	-0.15 ▼	-1.01	15,050	15,050	14,900	151,430	2,256,307,000
06/06/2018	15,050	0.05 ▲	0.33	15,000	15,100	14,900	152,840	2,300,242,000
05/06/2018	15,000	0.05 ▲	0.33	15,000	15,100	14,900	167,820	2,517,300,000
04/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,800	239,450	3,591,750,000
01/06/2018	14,900	0.50 ▲	3.36	14,400	14,950	14,400	353,930	5,273,557,000
31/05/2018	14,400	0.05 ▲	0.35	14,400	14,500	14,300	80,680	1,161,792,000
30/05/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	110,940	1,597,536,000
29/05/2018	14,200	0.20 ▲	1.41	14,000	14,200	14,000	72,230	1,025,666,000
28/05/2018	14,000	-0.30 ▼	-2.14	14,300	14,300	13,800	50,880	712,320,000
26/05/2018	14,300	-0.25 ▼	-1.75	14,550	14,600	14,300	69,430	992,849,000
25/05/2018	14,300	-0.25 ▼	-1.75	14,550	14,600	14,300	69,430	992,849,000
24/05/2018	14,550	-0.05 ▼	-0.34	14,600	14,700	14,400	237,720	3,458,826,000
23/05/2018	14,600	0.20 ▲	1.37	14,400	14,600	14,200	180,190	2,630,774,000
22/05/2018	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	282,270	4,064,688,000
21/05/2018	14,500	-0.20 ▼	-1.38	14,700	14,700	14,400	275,130	3,989,385,000
18/05/2018	14,700	0.10 ▲	0.68	14,600	14,800	14,300	219,830	3,231,501,000
17/05/2018	14,600	0.10 ▲	0.68	14,500	14,700	14,400	280,480	4,095,008,000
16/05/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,300	289,120	4,192,240,000
15/05/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,400	116,040	1,694,184,000
14/05/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,000	169,550	2,458,475,000
12/05/2018	14,300	0.30 ▲	2.10	14,000	14,300	13,700	212,370	3,036,891,000
11/05/2018	14,300	0.30 ▲	2.10	14,000	14,300	13,700	212,370	3,036,891,000
10/05/2018	14,000	0.10 ▲	0.71	14,000	14,100	14,000	40,450	566,300,000
09/05/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	91,400	1,279,600,000
08/05/2018	14,100	-0.10 ▼	-0.71	14,200	14,250	14,000	169,490	2,389,809,000
07/05/2018	14,200	0.30 ▲	2.11	13,900	14,200	13,900	193,230	2,743,866,000
05/05/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,800	105,920	1,472,288,000
04/05/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,800	105,920	1,472,288,000
03/05/2018	13,800	0.20 ▲	1.45	13,600	13,800	13,500	218,390	3,013,782,000
02/05/2018	13,600	-0.25 ▼	-1.84	13,850	14,200	13,600	205,480	2,794,528,000
27/04/2018	13,850	0.05 ▲	0.36	13,850	13,950	13,800	246,520	3,414,302,000
26/04/2018	13,850	0.05 ▲	0.36	13,850	13,900	13,600	105,430	1,460,205,500
25/04/2018	13,850	0.15 ▲	1.08	13,700	13,850	13,600	231,510	3,206,413,500
24/04/2018	13,850	0.15 ▲	1.08	13,700	13,850	13,600	231,510	3,206,413,500
23/04/2018	13,700	-0.80 ▼	-5.84	14,500	14,600	13,700	210,990	2,890,563,000
20/04/2018	14,500	0.05 ▲	0.34	14,450	14,700	14,400	140,430	2,036,235,000
19/04/2018	14,450	-0.15 ▼	-1.04	14,600	14,700	14,100	265,430	3,835,463,500
18/04/2018	14,600	-0.30 ▼	-2.05	14,900	14,900	14,600	106,170	1,550,082,000
13/04/2018	14,700	-0.50 ▼	-3.40	15,200	15,200	14,600	108,230	1,590,981,000
12/04/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	14,750	234,600	3,565,920,000
11/04/2018	15,300	-0.50 ▼	-3.27	15,800	16,050	15,000	257,510	3,939,903,000
10/04/2018	15,800	-0.10 ▼	-0.63	15,900	16,050	15,750	296,000	4,676,800,000
09/04/2018	15,900	0.20 ▲	1.26	15,700	16,200	15,850	130,710	2,078,289,000
06/04/2018	15,700	0.10 ▲	0.64	15,600	15,850	15,600	321,300	5,044,410,000
05/04/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,400	221,720	3,458,832,000
04/04/2018	15,500	0.20 ▲	1.29	15,300	15,700	15,400	182,190	2,823,945,000
03/04/2018	15,300	0.35 ▲	2.29	14,950	15,500	14,800	242,520	3,710,556,000
02/04/2018	14,950	0.05 ▲	0.33	14,900	15,000	14,800	201,170	3,007,491,500
30/03/2018	14,900	0.10 ▲	0.67	14,800	15,000	14,700	306,580	4,568,042,000
29/03/2018	14,800	-0.05 ▼	-0.34	14,850	15,000	14,750	344,730	5,102,004,000
28/03/2018	14,850	0.05 ▲	0.34	14,800	15,000	14,700	296,550	4,403,767,500
27/03/2018	14,800	-0.20 ▼	-1.35	15,000	15,200	14,800	180,630	2,673,324,000
26/03/2018	15,000	0.35 ▲	2.33	14,650	15,100	14,700	172,510	2,587,650,000
23/03/2018	14,650	-0.95 ▼	-6.48	15,600	14,900	14,600	135,390	1,983,463,500
22/03/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,500	215,660	3,364,296,000
21/03/2018	16,000	-0.15 ▼	-0.94	16,150	16,700	16,000	339,080	5,425,280,000
20/03/2018	16,150	0.05 ▲	0.31	16,100	16,200	16,000	205,550	3,319,632,500
19/03/2018	16,100	0.40 ▲	2.48	15,700	16,100	15,500	297,470	4,789,267,000
17/03/2018	15,700	-1.10 ▼	-7.01	16,000	16,100	15,500	207,910	3,264,187,000
16/03/2018	15,700	-1.10 ▼	-7.01	16,000	16,100	15,500	207,910	3,264,187,000
15/03/2018	16,000	-0.80 ▼	-5.00	16,800	16,600	15,850	522,190	8,355,040,000
14/03/2018	16,800	-0.15 ▼	-0.89	16,950	17,200	16,700	250,220	4,203,696,000
13/03/2018	16,950	0.05 ▲	0.29	16,900	17,000	16,800	224,500	3,805,275,000
12/03/2018	16,900	-0.20 ▼	-1.18	17,100	17,200	16,900	211,160	3,568,604,000
09/03/2018	17,000	-0.10 ▼	-0.59	17,100	17,200	16,900	197,720	3,361,240,000
08/03/2018	17,100	-0.10 ▼	-0.58	17,100	17,600	17,000	204,230	3,492,333,000
07/03/2018	17,100	-0.40 ▼	-2.34	17,500	17,500	17,050	232,880	3,982,248,000
06/03/2018	17,500	0.30 ▲	1.71	17,200	17,600	17,100	207,390	3,629,325,000
05/03/2018	17,200	0.20 ▲	1.16	17,000	17,600	16,900	269,010	4,626,972,000
02/03/2018	17,000	0.20 ▲	1.18	16,800	17,000	16,200	203,440	3,458,480,000
01/03/2018	16,800	-0.70 ▼	-4.17	17,500	17,400	16,800	158,380	2,660,784,000
28/02/2018	17,500	-1.05 ▼	-6.00	18,550	18,500	17,500	288,090	5,041,575,000
27/02/2018	18,550	-0.15 ▼	-0.81	18,700	18,800	18,500	297,820	5,524,561,000
26/02/2018	18,700	0.50 ▲	2.67	18,200	19,000	18,400	340,210	6,361,927,000
25/02/2018	18,200	0.20 ▲	1.10	18,000	18,300	17,900	266,450	4,849,390,000
23/02/2018	18,200	0.20 ▲	1.10	18,000	18,300	17,900	266,450	4,849,390,000
22/02/2018	18,000	0.10 ▲	0.56	17,900	18,100	17,600	220,250	3,964,500,000
21/02/2018	17,900	0.80 ▲	4.47	17,100	17,900	16,900	243,430	4,357,397,000
14/02/2018	17,100	-0.30 ▼	-1.75	17,400	17,200	16,600	228,960	3,915,216,000
13/02/2018	17,100	-0.30 ▼	-1.75	17,400	17,200	16,600	228,960	3,915,216,000
12/02/2018	17,400	-0.20 ▼	-1.15	17,400	17,450	16,600	224,990	3,914,826,000
09/02/2018	17,400	0.05 ▲	0.29	17,400	17,450	17,100	304,430	5,297,082,000
08/02/2018	17,400	0.40 ▲	2.30	17,000	17,550	17,200	321,230	5,589,402,000
07/02/2018	17,000	0.20 ▲	1.18	16,800	17,000	16,000	404,890	6,883,130,000
06/02/2018	15,900	-0.90 ▼	-5.66	16,800	0	0	213,750	3,398,625,000
05/02/2018	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	204,200	3,430,560,000
02/02/2018	17,000	0.10 ▲	0.59	16,900	17,100	16,800	752,770	12,797,090,000
01/02/2018	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	654,690	11,064,261,000
31/01/2018	17,000	0.10 ▲	0.59	17,000	17,200	16,900	230,960	3,926,320,000
30/01/2018	17,000	0.10 ▲	0.59	17,000	17,100	16,900	281,050	4,777,850,000
29/01/2018	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	370,160	6,292,720,000
26/01/2018	17,400	0.20 ▲	1.15	17,200	17,550	16,900	337,490	5,872,326,000
25/01/2018	17,200	0.20 ▲	1.16	17,150	17,300	17,000	229,760	3,951,872,000
24/01/2018	14,300	-2.70 ▼	-18.88	17,000	17,200	17,000	369,200	5,279,560,000
22/01/2018	17,050	0.15 ▲	0.88	17,000	17,200	17,000	212,260	3,619,033,000
19/01/2018	17,000	0.40 ▲	2.35	16,600	17,500	16,600	202,570	3,443,690,000
18/01/2018	16,600	0.20 ▲	1.20	16,400	17,000	16,400	209,930	3,484,838,000
17/01/2018	16,400	-1.20 ▼	-7.32	17,600	17,800	16,400	638,080	10,464,512,000
16/01/2018	17,600	0.05 ▲	0.28	17,550	17,750	17,200	554,890	9,766,064,000
15/01/2018	17,550	0.05 ▲	0.28	17,500	17,600	17,100	442,610	7,767,805,500
12/01/2018	17,500	0.10 ▲	0.57	17,500	17,600	16,600	624,450	10,927,875,000
11/01/2018	17,500	0.25 ▲	1.43	17,250	17,550	16,950	464,130	8,122,275,000
10/01/2018	17,250	0.15 ▲	0.87	17,100	17,300	16,800	219,610	3,788,272,500
09/01/2018	17,100	-0.10 ▼	-0.58	17,200	17,200	16,850	202,190	3,457,449,000
08/01/2018	17,200	0.30 ▲	1.74	16,900	17,200	16,850	232,070	3,991,604,000
05/01/2018	16,900	0.10 ▲	0.59	16,800	17,100	16,550	234,760	3,967,444,000
04/01/2018	16,800	0.20 ▲	1.19	16,800	17,100	16,800	265,770	4,464,936,000
03/01/2018	16,800	0.40 ▲	2.38	16,400	17,100	16,400	330,440	5,551,392,000
02/01/2018	16,400	0.30 ▲	1.83	16,100	17,000	16,000	246,050	4,035,220,000
01/01/2018	16,100	-0.10 ▼	-0.62	16,200	16,500	16,100	268,860	4,328,646,000
29/12/2017	16,100	-0.10 ▼	-0.62	16,200	16,500	16,100	268,860	4,328,646,000
28/12/2017	16,200	0.30 ▲	1.85	15,900	16,200	15,700	260,870	4,226,094,000
27/12/2017	15,900	-0.25 ▼	-1.57	16,150	16,200	15,600	271,240	4,312,716,000
26/12/2017	16,150	0.05 ▲	0.31	16,100	16,400	15,800	313,810	5,068,031,500
25/12/2017	16,100	0.10 ▲	0.62	16,000	16,150	15,900	302,410	4,868,801,000
22/12/2017	16,000	0.70 ▲	4.38	15,300	16,350	15,350	409,760	6,556,160,000
21/12/2017	15,300	-0.20 ▼	-1.31	15,500	15,900	15,300	278,500	4,261,050,000
20/12/2017	15,500	-0.20 ▼	-1.29	15,700	15,900	15,500	289,460	4,486,630,000
19/12/2017	16,450	0.45 ▲	2.74	16,000	16,500	16,000	64,100	1,054,445,000
18/12/2017	15,900	0.10 ▲	0.63	15,800	15,900	15,700	21,670	344,553,000
17/12/2017	15,800	-0.50 ▼	-3.16	16,300	16,700	15,800	401,050	6,336,590,000
15/12/2017	16,300	0.60 ▲	3.68	15,700	16,300	15,400	340,970	5,557,811,000
14/12/2017	15,700	0.30 ▲	1.91	15,400	15,900	15,100	271,100	4,256,270,000
13/12/2017	15,400	-0.20 ▼	-1.30	15,600	15,700	15,100	389,430	5,997,222,000
12/12/2017	15,700	0.10 ▲	0.64	15,600	15,700	15,500	47,500	745,750,000
11/12/2017	15,900	0.10 ▲	0.63	15,800	16,000	15,700	39,600	629,640,000
10/12/2017	15,800	0.40 ▲	2.53	15,400	15,900	15,500	290,920	4,596,536,000
08/12/2017	15,400	0.70 ▲	4.55	14,700	15,700	14,900	268,840	4,140,136,000
07/12/2017	15,400	0.65 ▲	4.22	14,700	15,700	14,900	248,840	3,832,136,000
05/12/2017	15,000	0.15 ▲	1.01	15,000	15,150	14,600	382,100	5,731,500,000
04/12/2017	14,850	0.10 ▲	0.68	14,800	14,900	14,450	252,040	3,742,794,000
01/12/2017	14,750	-0.15 ▼	-1.01	14,900	14,900	14,450	299,970	4,424,557,500
30/11/2017	14,900	0.70 ▲	4.93	14,300	15,050	14,200	440,990	6,570,751,000
29/11/2017	14,200	0.00 ■■	0.00	14,000	14,250	14,000	295,890	4,201,638,000
28/11/2017	14,200	0.05 ▲	0.35	14,150	14,200	13,600	318,860	4,527,812,000
27/11/2017	14,150	-0.15 ▼	-1.05	14,400	14,400	13,800	318,830	4,511,444,500
24/11/2017	14,300	0.60 ▲	4.38	13,700	14,500	13,500	369,200	5,279,560,000
23/11/2017	13,700	-0.30 ▼	-2.14	14,100	14,300	13,700	489,490	6,706,013,000
22/11/2017	14,000	-0.20 ▼	-1.41	14,200	14,300	13,400	518,500	7,259,000,000
21/11/2017	14,200	0.10 ▲	0.71	14,100	14,500	14,100	393,060	5,581,452,000
20/11/2017	14,100	0.40 ▲	2.92	13,400	14,250	13,400	342,840	4,834,044,000
17/11/2017	13,700	-0.10 ▼	-0.72	13,500	13,800	13,300	301,170	4,126,029,000
16/11/2017	13,800	0.50 ▲	3.76	13,600	14,100	13,100	232,140	3,203,532,000
15/11/2017	13,300	-0.35 ▼	-2.56	13,600	13,650	13,300	670,710	8,920,443,000
14/11/2017	13,650	0.85 ▲	6.64	12,650	13,650	12,650	705,450	9,629,392,500
13/11/2017	12,800	0.15 ▲	1.19	12,650	12,800	12,600	345,750	4,425,600,000
10/11/2017	12,650	-0.65 ▼	-4.89	13,300	14,000	12,600	235,770	2,982,490,500
09/11/2017	13,300	-0.80 ▼	-5.67	14,000	14,000	13,150	225,900	3,004,470,000
08/11/2017	14,100	0.55 ▲	4.06	13,500	14,100	13,100	269,630	3,801,783,000
07/11/2017	13,550	-0.35 ▼	-2.52	13,900	14,000	13,500	364,790	4,942,904,500
06/11/2017	13,900	-0.40 ▼	-2.80	13,900	14,200	13,700	326,570	4,539,323,000
03/11/2017	14,300	-0.20 ▼	-1.38	14,500	14,800	14,300	326,240	4,665,232,000
02/11/2017	14,500	-0.30 ▼	-2.03	14,700	15,100	14,500	871,160	12,631,820,000
01/11/2017	14,800	-0.60 ▼	-3.90	15,000	15,300	14,500	201,500	2,982,200,000
31/10/2017	15,400	0.40 ▲	2.67	14,750	15,500	14,350	335,310	5,163,774,000
30/10/2017	15,000	0.50 ▲	3.45	14,400	15,500	14,400	701,320	10,519,800,000
27/10/2017	14,500	0.15 ▲	1.05	14,400	14,500	14,200	439,620	6,374,490,000
26/10/2017	14,350	-0.05 ▼	-0.35	14,400	14,400	14,200	307,390	4,411,046,500
25/10/2017	14,400	0.20 ▲	1.41	14,200	14,400	14,000	229,400	3,303,360,000
24/10/2017	14,200	0.30 ▲	2.16	14,000	14,200	13,300	80,570	1,144,094,000
23/10/2017	13,900	-0.50 ▼	-3.47	13,800	14,300	13,500	72,500	1,007,750,000
20/10/2017	14,400	0.00 ■■	0.00	14,400	14,400	14,100	31,130	448,272,000
19/10/2017	14,400	0.40 ▲	2.86	14,200	14,400	14,100	89,710	1,291,824,000
18/10/2017	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	127,870	1,790,180,000
17/10/2017	14,400	-0.10 ▼	-0.69	14,400	14,400	14,100	80,560	1,160,064,000
16/10/2017	14,500	0.00 ■■	0.00	14,200	14,500	14,000	105,390	1,528,155,000
13/10/2017	14,500	0.00 ■■	0.00	14,550	14,550	14,200	139,130	2,017,385,000
12/10/2017	14,500	-0.05 ▼	-0.34	14,600	14,700	14,300	106,360	1,542,220,000
11/10/2017	14,550	0.55 ▲	3.93	13,900	14,700	13,900	246,810	3,591,085,500
10/10/2017	14,000	-0.40 ▼	-2.78	14,200	14,500	13,900	118,080	1,653,120,000
09/10/2017	14,400	0.40 ▲	2.86	13,800	14,400	13,800	117,380	1,690,272,000
06/10/2017	14,000	0.30 ▲	2.19	13,000	14,000	12,900	116,910	1,636,740,000
05/10/2017	13,700	-0.80 ▼	-5.52	14,550	14,550	13,500	135,190	1,852,103,000
04/10/2017	14,500	0.10 ▲	0.69	14,000	14,500	14,000	132,440	1,920,380,000
03/10/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,900	124,570	1,793,808,000
02/10/2017	14,500	-0.20 ▼	-1.36	14,600	14,600	14,000	114,180	1,655,610,000
29/09/2017	14,700	0.40 ▲	2.80	14,100	14,800	14,100	420,960	6,188,112,000
28/09/2017	14,300	0.20 ▲	1.42	14,100	14,300	13,650	332,260	4,751,318,000
27/09/2017	14,100	0.50 ▲	3.68	13,800	14,100	13,050	223,710	3,154,311,000
26/09/2017	13,600	-1.00 ▼	-6.85	14,500	14,500	13,600	135,010	1,836,136,000
25/09/2017	14,600	0.70 ▲	5.04	13,850	14,600	13,500	352,940	5,152,924,000
22/09/2017	13,900	-0.25 ▼	-1.77	14,000	14,300	13,700	126,110	1,752,929,000
21/09/2017	14,150	0.45 ▲	3.28	13,400	14,200	13,300	363,620	5,145,223,000
20/09/2017	13,700	0.75 ▲	5.79	12,950	13,700	12,600	351,440	4,814,728,000
19/09/2017	12,950	0.15 ▲	1.17	12,600	12,950	12,400	137,450	1,779,977,500
18/09/2017	12,800	0.35 ▲	2.81	12,450	12,800	12,300	200,920	2,571,776,000
15/09/2017	12,450	0.50 ▲	4.18	11,950	12,450	11,900	267,470	3,330,001,500
14/09/2017	11,950	0.10 ▲	0.84	12,000	12,100	11,800	201,800	2,411,510,000
13/09/2017	11,850	-0.20 ▼	-1.66	12,150	12,200	11,850	108,940	1,290,939,000
12/09/2017	12,050	0.40 ▲	3.43	11,650	12,200	11,650	231,600	2,790,780,000
11/09/2017	11,650	-0.35 ▼	-2.92	12,000	12,000	11,650	144,290	1,680,978,500
08/09/2017	12,000	0.20 ▲	1.69	11,800	12,000	11,600	303,850	3,646,200,000
07/09/2017	11,800	0.05 ▲	0.43	12,250	12,400	11,600	347,890	4,105,102,000
06/09/2017	11,750	0.75 ▲	6.82	10,800	11,750	10,800	537,110	6,311,042,500
05/09/2017	11,000	-0.20 ▼	-1.79	11,200	11,200	10,700	65,460	720,060,000
01/09/2017	11,200	0.20 ▲	1.82	11,000	11,200	10,900	60,810	681,072,000
31/08/2017	11,000	-0.50 ▼	-4.35	11,050	11,500	10,900	296,030	3,256,330,000
30/08/2017	11,500	0.60 ▲	5.50	11,000	11,500	10,700	225,860	2,597,390,000
29/08/2017	10,900	0.20 ▲	1.87	10,700	11,000	10,550	100,540	1,095,886,000
28/08/2017	10,700	0.10 ▲	0.94	10,800	10,800	10,400	138,150	1,478,205,000
25/08/2017	10,600	0.15 ▲	1.44	10,450	10,700	10,250	111,070	1,177,342,000
24/08/2017	10,450	0.00 ■■	0.00	10,650	10,650	10,200	101,620	1,061,929,000
23/08/2017	10,450	0.15 ▲	1.46	10,300	10,550	10,300	90,810	948,964,500
22/08/2017	10,300	-0.40 ▼	-3.74	10,800	10,800	10,300	136,290	1,403,787,000
21/08/2017	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	77,020	824,114,000
18/08/2017	10,800	-0.15 ▼	-1.37	10,800	10,900	10,450	100,790	1,088,532,000
17/08/2017	10,950	-0.10 ▼	-0.90	11,000	11,200	10,800	95,630	1,047,148,500
16/08/2017	11,050	0.05 ▲	0.45	10,950	11,200	10,900	73,080	807,534,000
15/08/2017	11,000	-0.20 ▼	-1.79	11,100	11,550	10,900	129,970	1,429,670,000
14/08/2017	11,200	0.00 ■■	0.00	11,000	11,600	11,000	96,400	1,079,680,000
11/08/2017	11,200	0.15 ▲	1.36	10,950	11,200	10,950	42,160	472,192,000
10/08/2017	11,050	-0.20 ▼	-1.78	11,600	11,600	10,900	212,500	2,348,125,000
09/08/2017	11,250	-0.45 ▼	-3.85	11,400	11,750	11,100	270,950	3,048,187,500
08/08/2017	11,700	-0.10 ▼	-0.85	12,000	12,000	11,600	114,190	1,336,023,000
07/08/2017	11,800	-0.20 ▼	-1.67	11,600	12,250	11,600	108,600	1,281,480,000
04/08/2017	12,000	0.00 ■■	0.00	11,600	12,100	11,400	99,310	1,191,720,000
03/08/2017	12,000	-0.20 ▼	-1.64	11,700	12,400	11,400	103,410	1,240,920,000
02/08/2017	12,200	0.10 ▲	0.83	12,500	12,500	11,700	201,770	2,461,594,000
01/08/2017	12,100	-0.70 ▼	-5.47	12,800	12,900	12,000	103,060	1,247,026,000
31/07/2017	12,800	0.70 ▲	5.79	12,100	12,850	12,100	111,870	1,431,936,000
28/07/2017	12,100	-0.50 ▼	-3.97	12,300	12,600	12,100	52,540	635,734,000
27/07/2017	12,600	0.65 ▲	5.44	12,700	12,750	12,500	141,250	1,779,750,000
26/07/2017	11,950	0.75 ▲	6.70	11,800	11,950	11,300	85,850	1,025,907,500
25/07/2017	11,200	-0.20 ▼	-1.75	11,300	11,700	10,950	61,190	685,328,000
24/07/2017	11,400	-0.25 ▼	-2.15	11,650	11,800	11,350	97,830	1,115,262,000
21/07/2017	11,650	-0.35 ▼	-2.92	12,000	12,000	11,650	64,360	749,794,000
20/07/2017	12,000	-0.35 ▼	-2.83	12,300	12,300	11,800	99,920	1,199,040,000
19/07/2017	12,350	-0.15 ▼	-1.20	12,300	12,650	12,300	62,370	770,269,500
18/07/2017	12,500	0.15 ▲	1.21	12,300	12,600	12,200	68,020	850,250,000
17/07/2017	12,350	-0.85 ▼	-6.44	13,200	13,250	12,300	224,640	2,774,304,000
14/07/2017	13,200	-0.40 ▼	-2.94	13,600	13,700	12,800	122,360	1,615,152,000
13/07/2017	13,600	-0.40 ▼	-2.86	14,000	14,000	13,400	114,910	1,562,776,000
12/07/2017	14,000	0.30 ▲	2.19	13,550	14,000	13,550	159,700	2,235,800,000
11/07/2017	13,700	0.50 ▲	3.79	13,200	14,100	13,200	349,560	4,788,972,000
10/07/2017	13,200	-0.90 ▼	-6.38	13,500	14,000	13,200	298,180	3,935,976,000
07/07/2017	14,100	-0.90 ▼	-6.00	14,600	15,000	14,100	144,440	2,036,604,000
06/07/2017	15,000	0.00 ■■	0.00	15,000	15,200	14,600	105,150	1,577,250,000
05/07/2017	15,000	0.20 ▲	1.35	15,200	15,600	14,600	153,220	2,298,300,000
04/07/2017	14,800	0.90 ▲	6.47	13,800	14,850	13,500	225,430	3,336,364,000
03/07/2017	13,900	-0.60 ▼	-4.14	14,500	14,600	13,700	266,000	3,697,400,000
30/06/2017	14,500	-0.80 ▼	-5.23	16,000	16,300	14,300	273,730	3,969,085,000
29/06/2017	15,300	1.00 ▲	6.99	15,000	15,300	15,000	346,490	5,301,297,000
28/06/2017	14,300	0.90 ▲	6.72	13,000	14,300	13,000	278,850	3,987,555,000
27/06/2017	13,400	0.40 ▲	3.08	13,000	13,400	12,600	143,630	1,924,642,000
26/06/2017	13,000	-0.30 ▼	-2.26	13,500	13,700	12,650	158,060	2,054,780,000
23/06/2017	13,300	0.85 ▲	6.83	13,000	13,300	12,500	261,240	3,474,492,000
22/06/2017	12,450	0.80 ▲	6.87	11,450	12,450	11,450	249,170	3,102,166,500
21/06/2017	11,650	0.00 ■■	0.00	11,600	11,700	11,200	103,750	1,208,687,500
20/06/2017	11,650	-0.15 ▼	-1.27	11,500	11,700	11,400	57,690	672,088,500
19/06/2017	11,800	-0.20 ▼	-1.67	12,000	12,000	11,600	104,370	1,231,566,000
16/06/2017	12,000	0.75 ▲	6.67	11,000	12,000	11,000	342,800	4,113,600,000
15/06/2017	11,250	-0.15 ▼	-1.32	11,400	11,600	11,250	136,700	1,537,875,000
14/06/2017	11,400	-0.10 ▼	-0.87	11,400	11,900	11,350	137,300	1,565,220,000
13/06/2017	11,500	-0.10 ▼	-0.86	11,900	12,100	11,400	152,500	1,753,750,000
12/06/2017	11,600	-0.30 ▼	-2.52	11,700	11,900	11,400	123,700	1,434,920,000
09/06/2017	11,900	-0.10 ▼	-0.83	11,700	12,400	11,400	183,410	2,182,579,000
08/06/2017	12,000	0.10 ▲	0.84	11,500	12,100	11,400	195,810	2,349,720,000
07/06/2017	11,900	0.05 ▲	0.42	11,600	12,100	11,200	163,630	1,947,197,000
06/06/2017	11,850	0.45 ▲	3.95	11,200	11,850	10,750	267,460	3,169,401,000
05/06/2017	11,400	-0.85 ▼	-6.94	12,300	12,300	11,400	193,610	2,207,154,000
02/06/2017	12,250	-0.25 ▼	-2.00	12,000	12,750	12,000	119,510	1,463,997,500
01/06/2017	12,500	-0.25 ▼	-1.96	13,600	13,600	12,500	353,150	4,414,375,000
31/05/2017	12,750	0.80 ▲	6.69	12,750	12,750	12,750	339,930	4,334,107,500
30/05/2017	11,950	0.75 ▲	6.70	11,800	11,950	11,800	471,110	5,629,764,500
29/05/2017	11,200	0.70 ▲	6.67	10,700	11,200	10,700	226,300	2,534,560,000
26/05/2017	10,500	-0.20 ▼	-1.87	10,500	10,800	10,400	66,210	695,205,000
25/05/2017	10,700	-0.15 ▼	-1.38	10,800	10,900	10,600	65,720	703,204,000
24/05/2017	10,850	0.40 ▲	3.83	10,500	10,850	10,500	75,310	817,113,500
23/05/2017	10,450	-0.05 ▼	-0.48	10,750	10,800	10,400	62,830	656,573,500
22/05/2017	10,500	0.05 ▲	0.48	10,300	10,600	10,300	117,770	1,236,585,000
19/05/2017	10,450	-0.15 ▼	-1.42	10,800	10,800	10,400	48,010	501,704,500
18/05/2017	10,600	-0.10 ▼	-0.93	11,000	11,000	10,400	71,300	755,780,000
17/05/2017	10,700	-0.30 ▼	-2.73	10,750	11,000	10,500	72,530	776,071,000
16/05/2017	11,000	0.20 ▲	1.85	10,700	11,200	10,600	148,380	1,632,180,000
15/05/2017	10,800	0.00 ■■	0.00	10,700	10,800	10,550	103,880	1,121,904,000
09/05/2017	10,800	-0.30 ▼	-2.70	11,200	11,300	10,700	82,420	890,136,000
08/05/2017	11,100	0.10 ▲	0.91	11,000	11,300	10,900	105,760	1,173,936,000
05/05/2017	11,000	0.10 ▲	0.92	10,800	11,000	10,700	120,840	1,329,240,000
04/05/2017	10,900	0.05 ▲	0.46	10,500	10,900	10,400	128,350	1,399,015,000
03/05/2017	10,850	0.05 ▲	0.46	11,200	11,200	10,300	117,170	1,271,294,500
28/04/2017	10,800	0.20 ▲	1.89	10,500	10,900	10,450	191,880	2,072,304,000
27/04/2017	10,600	0.20 ▲	1.92	10,400	10,700	10,400	66,390	703,734,000
26/04/2017	10,400	0.10 ▲	0.97	10,300	10,500	10,150	52,570	546,728,000
25/04/2017	10,300	-0.10 ▼	-0.96	10,400	10,400	10,050	66,700	687,010,000
24/04/2017	10,400	-0.60 ▼	-5.45	11,000	11,000	10,250	58,230	605,592,000
21/04/2017	11,000	-0.35 ▼	-3.08	11,000	11,000	10,600	89,420	983,620,000
20/04/2017	11,350	-0.80 ▼	-6.58	12,150	12,200	11,300	84,570	959,869,500
19/04/2017	12,150	0.75 ▲	6.58	11,600	12,150	11,500	148,360	1,802,574,000
18/04/2017	11,400	-0.25 ▼	-2.15	10,850	11,400	10,850	68,370	779,418,000
17/04/2017	11,650	0.00 ■■	0.00	11,100	11,900	11,100	75,730	882,254,500
14/04/2017	11,650	0.25 ▲	2.19	11,100	11,900	10,650	125,120	1,457,648,000
13/04/2017	11,400	0.70 ▲	6.54	10,500	11,400	10,500	82,410	939,474,000
12/04/2017	10,700	0.15 ▲	1.42	10,600	10,700	10,500	5,200	55,640,000
11/04/2017	10,550	-0.35 ▼	-3.21	10,500	10,700	10,500	33,450	352,897,500
10/04/2017	10,900	0.00 ■■	0.00	10,700	11,000	10,500	43,070	469,463,000
07/04/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,700	42,500	463,250,000
05/04/2017	10,900	0.00 ■■	0.00	10,600	10,900	10,500	33,950	370,055,000
04/04/2017	10,900	0.10 ▲	0.93	10,500	11,000	10,400	45,630	497,367,000
03/04/2017	10,800	0.00 ■■	0.00	10,700	11,000	10,600	30,200	326,160,000
31/03/2017	10,800	0.10 ▲	0.93	11,300	11,300	10,800	48,230	520,884,000
30/03/2017	10,700	0.10 ▲	0.94	10,350	10,800	10,100	37,150	397,505,000
29/03/2017	10,600	0.25 ▲	2.42	10,350	10,600	10,000	41,080	435,448,000
28/03/2017	10,350	-0.25 ▼	-2.36	10,700	10,900	10,350	40,530	419,485,500
27/03/2017	10,600	-0.10 ▼	-0.93	10,600	10,700	10,300	37,400	396,440,000
24/03/2017	10,700	0.00 ■■	0.00	10,900	11,000	10,500	47,870	512,209,000
23/03/2017	10,700	0.20 ▲	1.90	10,500	11,000	10,200	105,340	1,127,138,000
22/03/2017	10,500	0.00 ■■	0.00	10,600	10,600	10,200	60,950	639,975,000
21/03/2017	10,500	0.10 ▲	0.96	10,400	10,500	10,000	47,220	495,810,000
20/03/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,000	55,280	574,912,000
17/03/2017	10,500	0.00 ■■	0.00	10,500	10,900	10,500	28,560	299,880,000
16/03/2017	10,500	-0.30 ▼	-2.78	10,050	10,800	10,050	43,030	451,815,000
15/03/2017	10,800	-0.60 ▼	-5.26	11,100	11,100	10,650	69,850	754,380,000
14/03/2017	11,400	-0.30 ▼	-2.56	12,000	12,000	11,000	62,310	710,334,000
13/03/2017	11,700	0.30 ▲	2.63	11,500	11,900	11,500	102,130	1,194,921,000
10/03/2017	11,400	0.55 ▲	5.07	10,850	11,500	10,800	43,910	500,574,000
09/03/2017	10,850	0.45 ▲	4.33	11,000	11,000	10,750	19,060	206,801,000
08/03/2017	10,400	0.30 ▲	2.97	10,100	10,800	10,000	92,020	957,008,000
07/03/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,000	5,600	56,560,000
06/03/2017	10,100	0.00 ■■	0.00	10,100	10,200	10,100	11,270	113,827,000
03/03/2017	10,100	-0.50 ▼	-4.72	10,000	10,300	10,000	10,450	105,545,000
02/03/2017	10,600	0.00 ■■	0.00	10,050	10,600	10,050	520	5,512,000
01/03/2017	10,600	0.05 ▲	0.47	10,000	10,600	10,000	730	7,738,000
28/02/2017	10,550	0.65 ▲	6.57	10,400	10,550	10,000	48,520	511,886,000
27/02/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	12,280	121,572,000
24/02/2017	10,000	-0.30 ▼	-2.91	10,000	10,400	10,000	9,800	98,000,000
23/02/2017	10,300	0.10 ▲	0.98	10,800	10,800	10,300	12,750	131,325,000
22/02/2017	10,200	-0.70 ▼	-6.42	11,000	11,000	10,200	9,860	100,572,000
21/02/2017	10,900	-0.35 ▼	-3.11	11,300	11,300	10,900	14,200	154,780,000
20/02/2017	11,250	0.55 ▲	5.14	11,350	11,350	11,250	8,140	91,575,000
17/02/2017	10,700	0.10 ▲	0.94	10,700	10,750	10,100	32,700	349,890,000
16/02/2017	10,600	0.60 ▲	6.00	10,400	10,600	10,400	31,210	330,826,000
15/02/2017	10,000	0.00 ■■	0.00	10,000	10,100	10,000	154,800	1,548,000,000
14/02/2017	10,000	0.50 ▲	5.26	10,150	10,150	9,620	340	3,400,000
13/02/2017	9,500	-0.25 ▼	-2.56	10,400	10,400	9,100	49,610	471,295,000
10/02/2017	9,750	-0.70 ▼	-6.70	10,000	10,000	9,750	60,100	585,975,000
09/02/2017	10,450	0.35 ▲	3.47	10,500	10,500	10,450	3,860	40,337,000
08/02/2017	10,100	-0.60 ▼	-5.61	10,700	11,200	10,000	6,610	66,761,000
07/02/2017	10,700	-0.70 ▼	-6.14	10,650	11,800	10,650	11,980	128,186,000
06/02/2017	11,400	0.70 ▲	6.54	11,400	11,400	11,000	1,070	12,198,000
03/02/2017	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
02/02/2017	10,000	-0.65 ▼	-6.10	10,000	10,200	9,410	46,800	468,000,000
25/01/2017	10,650	0.65 ▲	6.50	10,650	10,700	10,650	1,390	14,803,500
24/01/2017	10,000	0.10 ▲	1.01	10,300	10,300	10,000	600	6,000,000
23/01/2017	9,900	-0.70 ▼	-6.60	9,870	10,800	9,870	2,020	19,998,000
20/01/2017	10,600	0.00 ■■	0.00	10,500	10,600	9,860	77,910	825,846,000
19/01/2017	10,600	-0.65 ▼	-5.78	10,500	11,500	10,500	22,670	240,302,000
18/01/2017	11,250	-0.75 ▼	-6.25	11,250	11,250	11,250	60	675,000
17/01/2017	12,000	-0.10 ▼	-0.83	11,400	12,100	11,350	17,950	215,400,000
16/01/2017	12,100	-0.10 ▼	-0.82	12,200	12,200	12,100	6,050	73,205,000
13/01/2017	12,200	-0.30 ▼	-2.40	11,650	12,300	11,650	48,510	591,822,000
12/01/2017	12,500	0.70 ▲	5.93	11,000	12,500	11,000	5,400	67,500,000
11/01/2017	11,800	-0.70 ▼	-5.60	12,400	12,400	11,800	300	3,540,000
10/01/2017	12,500	0.40 ▲	3.31	12,550	12,600	11,800	4,150	51,875,000
09/01/2017	12,100	0.20 ▲	1.68	11,300	12,100	11,300	18,660	225,786,000
06/01/2017	11,900	-0.65 ▼	-5.18	11,900	11,900	11,900	1,350	16,065,000
05/01/2017	12,550	-0.05 ▼	-0.40	11,800	12,700	11,800	18,810	236,065,500
04/01/2017	12,600	0.00 ■■	0.00	11,850	12,600	11,750	22,650	285,390,000
03/01/2017	12,600	-0.90 ▼	-6.67	12,900	12,900	12,600	45,130	568,638,000
30/12/2016	13,500	0.00 ■■	0.00	13,800	13,800	13,200	59,980	809,730,000
29/12/2016	13,500	-0.20 ▼	-1.46	13,600	14,000	13,000	90,720	1,224,720,000
28/12/2016	13,700	0.10 ▲	0.74	13,100	14,100	13,100	53,080	727,196,000
27/12/2016	13,600	0.00 ■■	0.00	13,900	13,900	13,000	75,310	1,024,216,000
26/12/2016	13,600	-0.10 ▼	-0.73	14,100	14,100	12,900	48,460	659,056,000
23/12/2016	13,700	-0.40 ▼	-2.84	13,400	14,300	13,400	55,800	764,460,000
22/12/2016	14,100	0.10 ▲	0.71	14,100	14,800	13,300	198,430	2,797,863,000
21/12/2016	14,000	0.00 ■■	0.00	14,200	14,200	13,400	167,290	2,342,060,000
20/12/2016	14,000	-0.10 ▼	-0.71	14,200	14,200	13,150	230,000	3,220,000,000
19/12/2016	14,100	0.80 ▲	6.02	13,300	14,200	13,300	188,470	2,657,427,000
16/12/2016	13,300	0.00 ■■	0.00	13,400	13,650	12,900	222,620	2,960,846,000
15/12/2016	13,300	0.70 ▲	5.56	12,500	13,400	12,500	137,250	1,825,425,000
14/12/2016	12,600	0.70 ▲	5.88	12,200	12,600	11,900	75,070	945,882,000
13/12/2016	11,900	0.60 ▲	5.31	11,300	12,000	11,200	162,790	1,937,201,000
12/12/2016	11,300	-0.10 ▼	-0.88	11,100	11,300	11,000	41,930	473,809,000
09/12/2016	11,400	0.30 ▲	2.70	11,200	11,600	11,200	77,410	882,474,000
08/12/2016	11,100	0.70 ▲	6.73	11,000	11,100	10,900	65,460	726,606,000
07/12/2016	10,400	0.40 ▲	4.00	9,900	10,400	9,800	49,550	515,320,000
06/12/2016	10,000	0.49 ▲	5.15	10,000	10,050	9,500	65,930	659,300,000
05/12/2016	9,510	0.61 ▲	6.85	9,520	9,520	8,900	10,960	104,229,600
02/12/2016	8,900	-0.56 ▼	-5.92	9,900	10,100	8,900	10,710	95,319,000
01/12/2016	9,460	-0.34 ▼	-3.47	9,510	9,900	9,410	4,070	38,502,200
30/11/2016	9,800	0.30 ▲	3.16	9,000	9,900	9,000	560	5,488,000
29/11/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10,100	95,950,000
28/11/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	4,270	40,565,000
25/11/2016	9,500	-0.20 ▼	-2.06	9,500	9,500	9,400	12,530	119,035,000
24/11/2016	9,700	0.20 ▲	2.11	9,450	9,700	9,450	2,140	20,758,000
23/11/2016	9,500	-0.38 ▼	-3.85	9,500	9,840	9,500	5,590	53,105,000
22/11/2016	9,880	-0.10 ▼	-1.00	9,350	9,880	9,350	40	395,200
21/11/2016	9,980	-0.02 ▼	-0.20	9,500	9,990	9,500	350	3,493,000
18/11/2016	10,000	0.01 ▲	0.10	10,600	10,600	9,980	3,060	30,600,000
17/11/2016	9,990	0.49 ▲	5.16	9,100	10,000	9,000	29,020	289,909,800
16/11/2016	9,500	-0.47 ▼	-4.71	9,500	10,300	9,500	22,360	212,420,000
15/11/2016	9,970	-0.01 ▼	-0.10	9,500	9,980	9,500	3,400	33,898,000
14/11/2016	9,980	0.01 ▲	0.10	9,500	9,990	9,500	2,920	29,141,600
11/11/2016	9,970	-0.03 ▼	-0.30	9,500	9,970	9,500	10,350	103,189,500
10/11/2016	10,000	0.00 ■■	0.00	10,500	10,500	9,600	3,000	30,000,000
09/11/2016	10,000	-0.10 ▼	-0.99	10,250	10,300	9,900	12,010	120,100,000
08/11/2016	10,100	0.20 ▲	2.02	9,500	10,200	9,500	450	4,545,000
07/11/2016	9,900	-0.40 ▼	-3.88	9,630	9,900	9,630	1,310	12,969,000
04/11/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
03/11/2016	10,300	0.00 ■■	0.00	10,800	10,900	10,100	8,120	83,636,000
02/11/2016	10,300	0.00 ■■	0.00	10,000	10,300	9,700	7,130	73,439,000
01/11/2016	10,300	-0.15 ▼	-1.44	10,700	10,700	9,720	15,390	158,517,000
31/10/2016	10,450	-0.20 ▼	-1.88	10,150	10,500	10,000	21,640	226,138,000
28/10/2016	10,650	-0.15 ▼	-1.39	11,400	11,400	10,100	4,530	48,244,500
27/10/2016	10,800	0.30 ▲	2.86	10,300	11,150	9,800	19,960	215,568,000
26/10/2016	10,500	-0.70 ▼	-6.25	10,500	10,500	10,500	15,500	162,750,000
25/10/2016	11,200	0.00 ■■	0.00	10,700	11,200	10,700	2,530	28,336,000
24/10/2016	11,200	-0.20 ▼	-1.75	10,750	11,400	10,750	3,960	44,352,000
21/10/2016	11,400	0.50 ▲	4.59	11,400	11,400	11,400	10	114,000
20/10/2016	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
19/10/2016	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	10,510	113,508,000
18/10/2016	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	15,190	167,090,000
17/10/2016	11,500	0.40 ▲	3.60	11,500	11,850	11,500	4,110	47,265,000
14/10/2016	11,100	-0.40 ▼	-3.48	11,300	11,750	11,000	25,270	280,497,000
13/10/2016	11,500	0.00 ■■	0.00	11,800	11,800	11,150	590	6,785,000
12/10/2016	11,500	-0.40 ▼	-3.36	11,600	11,700	11,500	710	8,165,000
11/10/2016	11,900	-0.10 ▼	-0.83	12,400	12,400	11,300	53,270	633,913,000
10/10/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,700	4,870	58,440,000
07/10/2016	12,000	0.10 ▲	0.84	12,300	12,300	11,900	26,010	312,120,000
06/10/2016	11,900	-0.30 ▼	-2.46	11,800	11,900	11,800	10,800	128,520,000
05/10/2016	12,200	-0.20 ▼	-1.61	12,600	12,600	12,000	40,900	498,980,000
04/10/2016	12,400	-0.10 ▼	-0.80	12,000	12,400	12,000	1,050	13,020,000
03/10/2016	12,500	0.20 ▲	1.63	12,900	13,000	12,300	36,030	450,375,000
30/09/2016	12,300	0.00 ■■	0.00	12,000	12,400	11,600	34,400	423,120,000
29/09/2016	12,300	-0.30 ▼	-2.38	13,000	13,000	12,000	30,960	380,808,000
28/09/2016	12,600	0.60 ▲	5.00	12,800	12,800	12,500	37,330	470,358,000
27/09/2016	12,000	-0.30 ▼	-2.44	12,000	12,200	12,000	22,440	269,280,000
26/09/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	40,290	495,567,000
23/09/2016	12,400	0.25 ▲	2.06	12,300	12,400	12,150	34,110	422,964,000
22/09/2016	12,150	-0.65 ▼	-5.08	13,200	13,200	12,150	31,750	385,762,500
21/09/2016	12,800	0.30 ▲	2.40	12,700	12,900	12,500	44,290	566,912,000
20/09/2016	12,500	0.20 ▲	1.63	12,300	12,500	12,000	31,020	387,750,000
19/09/2016	12,300	-0.40 ▼	-3.15	12,000	12,600	12,000	5,690	69,987,000
16/09/2016	12,700	-0.30 ▼	-2.31	12,950	12,950	12,500	33,910	430,657,000
15/09/2016	13,000	0.10 ▲	0.78	13,000	13,000	12,900	56,000	728,000,000
14/09/2016	12,900	0.80 ▲	6.61	12,900	12,900	12,900	10,320	133,128,000
13/09/2016	12,100	-0.60 ▼	-4.72	13,400	13,400	12,100	23,120	279,752,000
12/09/2016	12,700	-0.40 ▼	-3.05	13,100	13,500	12,200	73,410	932,307,000
09/09/2016	13,100	-0.30 ▼	-2.24	13,000	13,400	12,800	73,800	966,780,000
08/09/2016	13,400	-0.20 ▼	-1.47	13,800	13,800	13,300	85,110	1,140,474,000
07/09/2016	13,600	0.20 ▲	1.49	14,000	14,000	13,200	51,690	702,984,000
06/09/2016	13,400	0.00 ■■	0.00	13,400	13,500	13,400	81,700	1,094,780,000
05/09/2016	13,400	-0.20 ▼	-1.47	13,500	13,500	13,400	83,860	1,123,724,000
01/09/2016	13,600	0.00 ■■	0.00	13,600	13,700	13,100	93,140	1,266,704,000
31/08/2016	13,600	0.40 ▲	3.03	13,300	13,600	12,800	97,100	1,320,560,000
30/08/2016	13,200	0.30 ▲	2.33	12,000	13,200	12,000	103,610	1,367,652,000
29/08/2016	12,900	-0.10 ▼	-0.77	13,000	13,000	12,500	53,780	693,762,000
26/08/2016	13,000	-0.30 ▼	-2.26	13,200	13,200	12,900	52,480	682,240,000
25/08/2016	13,300	-0.10 ▼	-0.75	13,500	13,800	13,300	59,220	787,626,000
24/08/2016	13,400	-0.10 ▼	-0.74	13,600	13,600	13,400	24,240	324,816,000
23/08/2016	13,500	0.00 ■■	0.00	13,900	13,900	13,000	59,110	797,985,000
22/08/2016	13,500	0.00 ■■	0.00	13,500	14,000	13,500	52,310	706,185,000
19/08/2016	13,500	0.50 ▲	3.85	13,000	13,500	12,600	39,220	529,470,000
18/08/2016	13,000	-0.60 ▼	-4.41	13,800	13,800	13,000	9,600	124,800,000
17/08/2016	13,600	-0.60 ▼	-4.23	13,800	13,900	13,600	54,480	740,928,000
16/08/2016	14,200	-0.20 ▼	-1.39	13,700	14,200	13,700	1,020	14,484,000
15/08/2016	14,400	0.10 ▲	0.70	14,300	14,700	14,100	49,300	709,920,000
12/08/2016	14,300	0.00 ■■	0.00	13,600	14,300	13,600	43,860	627,198,000
11/08/2016	14,300	-0.10 ▼	-0.69	14,300	14,300	14,000	3,110	44,473,000
10/08/2016	14,400	0.10 ▲	0.70	14,200	14,400	14,200	97,730	1,407,312,000
09/08/2016	14,300	0.10 ▲	0.70	13,800	14,500	13,300	102,850	1,470,755,000
08/08/2016	14,200	0.00 ■■	0.00	14,100	14,300	13,300	17,770	252,334,000
05/08/2016	14,200	0.00 ■■	0.00	14,000	14,400	14,000	9,910	140,722,000
04/08/2016	14,200	0.00 ■■	0.00	14,400	14,400	14,100	47,520	674,784,000
03/08/2016	14,200	-0.30 ▼	-2.07	14,700	14,900	14,200	57,300	813,660,000
02/08/2016	14,500	0.00 ■■	0.00	14,500	15,000	14,400	82,460	1,195,670,000
01/08/2016	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	58,360	846,220,000
29/07/2016	14,800	-0.10 ▼	-0.67	14,500	14,900	14,000	118,620	1,755,576,000
28/07/2016	14,900	0.10 ▲	0.68	15,000	15,000	14,700	26,000	387,400,000
27/07/2016	14,800	0.00 ■■	0.00	14,900	15,300	14,800	111,660	1,652,568,000
26/07/2016	14,800	0.50 ▲	3.50	14,000	14,800	14,000	63,230	935,804,000
25/07/2016	14,300	0.10 ▲	0.70	14,900	14,900	14,200	35,030	500,929,000
22/07/2016	14,200	-0.80 ▼	-5.33	15,000	15,000	14,000	154,020	2,187,084,000
21/07/2016	15,000	-0.20 ▼	-1.32	15,200	15,200	15,000	7,360	110,400,000
20/07/2016	15,200	0.00 ■■	0.00	15,200	16,000	15,000	217,300	3,302,960,000
19/07/2016	15,200	0.10 ▲	0.66	15,300	15,400	14,900	92,430	1,404,936,000
18/07/2016	15,100	0.40 ▲	2.72	14,900	15,100	14,500	58,060	876,706,000
15/07/2016	14,700	0.20 ▲	1.38	14,400	15,200	14,000	59,860	879,942,000
14/07/2016	14,500	-0.40 ▼	-2.68	14,800	15,800	14,500	226,100	3,278,450,000
13/07/2016	14,900	0.20 ▲	1.36	15,000	15,000	14,600	114,960	1,712,904,000
12/07/2016	14,700	-0.10 ▼	-0.68	14,300	14,900	14,000	151,310	2,224,257,000
11/07/2016	14,800	-0.20 ▼	-1.33	15,000	15,300	14,400	135,970	2,012,356,000
08/07/2016	15,000	-0.30 ▼	-1.96	15,300	15,300	14,900	81,080	1,216,200,000
07/07/2016	15,300	0.30 ▲	2.00	15,000	15,800	14,800	601,300	9,199,890,000
06/07/2016	15,000	0.30 ▲	2.04	14,800	15,400	14,700	284,590	4,268,850,000
05/07/2016	14,700	0.20 ▲	1.38	14,300	15,300	14,300	318,080	4,675,776,000
04/07/2016	14,500	-0.40 ▼	-2.68	15,000	15,600	14,100	365,430	5,298,735,000
01/07/2016	14,900	-1.10 ▼	-6.88	16,000	16,700	14,900	522,390	7,783,611,000
30/06/2016	16,000	0.20 ▲	1.27	15,700	16,900	15,000	575,200	9,203,200,000
29/06/2016	15,800	0.80 ▲	5.33	14,900	15,900	14,600	141,940	2,242,652,000
28/06/2016	15,000	0.20 ▲	1.35	14,400	15,500	14,200	42,100	631,500,000
27/06/2016	14,800	-0.20 ▼	-1.33	14,100	15,000	14,100	184,130	2,725,124,000
24/06/2016	15,000	-0.70 ▼	-4.46	15,200	15,500	14,700	173,520	2,602,800,000
23/06/2016	15,700	0.10 ▲	0.64	16,400	16,600	15,600	362,540	5,691,878,000
22/06/2016	15,600	1.00 ▲	6.85	14,300	15,600	14,300	236,550	3,690,180,000
21/06/2016	14,600	-0.80 ▼	-5.19	15,400	16,000	14,500	88,680	1,294,728,000
20/06/2016	15,400	-1.10 ▼	-6.67	16,400	16,400	15,400	147,430	2,270,422,000
17/06/2016	16,500	-1.20 ▼	-6.78	18,000	18,000	16,500	89,670	1,479,555,000
16/06/2016	17,700	0.60 ▲	3.51	17,300	18,200	17,200	76,690	1,357,413,000
15/06/2016	17,100	-0.80 ▼	-4.47	16,700	17,200	16,700	844,020	14,432,742,000
14/06/2016	17,900	-1.30 ▼	-6.77	17,900	17,900	17,900	49,030	877,637,000
13/06/2016	19,200	-1.40 ▼	-6.80	19,600	19,800	19,200	122,460	2,351,232,000
10/06/2016	20,600	1.30 ▲	6.74	20,600	20,600	20,000	346,960	7,147,376,000
09/06/2016	19,300	1.20 ▲	6.63	19,300	19,300	19,300	35,160	678,588,000
08/06/2016	18,100	1.10 ▲	6.47	17,000	18,100	17,000	71,730	1,298,313,000
07/06/2016	17,000	1.10 ▲	6.92	15,900	17,000	15,900	330,200	5,613,400,000
06/06/2016	15,900	1.00 ▲	6.71	15,900	15,900	15,800	639,890	10,174,251,000
03/06/2016	14,900	0.90 ▲	6.43	14,900	14,900	14,900	27,320	407,068,000
02/06/2016	14,000	0.90 ▲	6.87	14,000	14,000	14,000	60,730	850,220,000
01/06/2016	13,100	0.80 ▲	6.50	12,300	13,100	12,300	15,020	196,762,000
31/05/2016	12,300	0.60 ▲	5.13	12,200	12,300	12,000	46,240	568,752,000
30/05/2016	11,700	0.20 ▲	1.74	11,400	11,700	11,300	33,150	387,855,000
27/05/2016	11,500	0.30 ▲	2.68	11,200	11,500	11,200	25,620	294,630,000
26/05/2016	11,200	0.10 ▲	0.90	11,100	11,300	11,100	32,830	367,696,000
25/05/2016	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	32,260	358,086,000
24/05/2016	11,200	0.10 ▲	0.90	11,100	11,200	11,000	27,400	306,880,000
23/05/2016	11,100	0.10 ▲	0.91	11,000	11,200	11,000	42,160	467,976,000
20/05/2016	11,000	-0.10 ▼	-0.90	11,200	11,200	11,000	33,060	363,660,000
19/05/2016	11,100	-0.30 ▼	-2.63	11,400	11,500	11,000	43,100	478,410,000
18/05/2016	11,400	-0.10 ▼	-0.87	11,500	11,700	11,400	36,250	413,250,000
17/05/2016	11,500	0.30 ▲	2.68	11,200	11,500	11,100	40,960	471,040,000
16/05/2016	11,200	-0.30 ▼	-2.61	11,400	11,400	11,200	52,120	583,744,000
13/05/2016	11,500	-0.30 ▼	-2.54	11,900	11,900	11,500	20,970	241,155,000
12/05/2016	11,800	0.40 ▲	3.51	11,400	11,800	11,400	51,230	604,514,000
11/05/2016	11,400	0.10 ▲	0.88	11,300	11,400	11,000	33,200	378,480,000
10/05/2016	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	31,180	352,334,000
09/05/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,400	27,990	324,684,000
06/05/2016	11,500	0.10 ▲	0.88	11,400	11,500	11,400	23,630	271,745,000
05/05/2016	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	21,960	250,344,000
04/05/2016	11,600	-0.10 ▼	-0.85	11,800	11,800	11,500	32,560	377,696,000
29/04/2016	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	26,720	312,624,000
28/04/2016	11,900	0.10 ▲	0.85	11,800	12,000	11,800	23,230	276,437,000
27/04/2016	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	27,160	320,488,000
26/04/2016	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	29,340	352,080,000
25/04/2016	12,100	0.10 ▲	0.83	11,900	12,100	11,800	32,420	392,282,000
22/04/2016	12,000	0.20 ▲	1.69	11,700	12,000	11,700	33,620	403,440,000
21/04/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	31,450	371,110,000
20/04/2016	11,700	0.30 ▲	2.63	11,400	11,700	11,400	40,920	478,764,000
19/04/2016	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	24,290	276,906,000
15/04/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,300	21,120	244,992,000
14/04/2016	11,600	0.10 ▲	0.87	11,400	11,600	11,400	23,620	273,992,000
13/04/2016	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	31,330	360,295,000
12/04/2016	11,700	0.00 ■■	0.00	11,600	11,700	11,500	28,360	331,812,000
11/04/2016	11,700	0.10 ▲	0.86	11,500	11,700	11,500	31,250	365,625,000
08/04/2016	11,600	0.20 ▲	1.75	11,400	11,600	11,400	25,310	293,596,000
07/04/2016	11,400	0.30 ▲	2.70	11,100	11,400	11,100	23,410	266,874,000
06/04/2016	11,100	-0.20 ▼	-1.77	11,300	11,500	11,100	36,940	410,034,000
05/04/2016	11,300	0.00 ■■	0.00	11,300	11,400	11,200	20,920	236,396,000
04/04/2016	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	22,650	255,945,000
01/04/2016	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	34,720	395,808,000
31/03/2016	11,600	0.10 ▲	0.87	11,400	11,600	11,400	38,920	451,472,000
30/03/2016	11,500	0.10 ▲	0.88	11,400	11,600	11,300	34,700	399,050,000
29/03/2016	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	34,480	393,072,000
28/03/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,400	34,320	398,112,000
25/03/2016	11,500	0.10 ▲	0.88	11,300	11,500	11,300	30,920	355,580,000
24/03/2016	11,400	-0.20 ▼	-1.72	11,600	11,600	11,200	43,710	498,294,000
23/03/2016	11,600	-0.20 ▼	-1.69	11,700	11,800	11,600	51,120	592,992,000
22/03/2016	11,800	0.00 ■■	0.00	11,700	11,800	11,600	29,650	349,870,000
21/03/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	28,800	339,840,000
18/03/2016	11,700	0.00 ■■	0.00	11,600	11,800	11,500	31,120	364,104,000
17/03/2016	11,700	0.10 ▲	0.86	11,500	11,700	11,500	28,810	337,077,000
16/03/2016	11,600	0.10 ▲	0.87	11,400	11,700	11,400	33,740	391,384,000
15/03/2016	11,500	-0.10 ▼	-0.86	11,600	11,600	11,300	36,820	423,430,000
14/03/2016	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	35,020	406,232,000
11/03/2016	11,700	-0.20 ▼	-1.68	11,800	11,900	11,600	26,880	314,496,000
10/03/2016	11,900	0.10 ▲	0.85	11,700	11,900	11,700	34,490	410,431,000
09/03/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	31,310	369,458,000
08/03/2016	11,700	-0.20 ▼	-1.68	11,800	11,900	11,700	25,670	300,339,000
07/03/2016	11,900	-0.10 ▼	-0.83	11,900	12,100	11,700	29,630	352,597,000
04/03/2016	12,000	0.20 ▲	1.69	11,800	12,000	11,700	41,050	492,600,000
03/03/2016	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	27,750	327,450,000
02/03/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,700	51,100	613,200,000
01/03/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,600	27,110	322,609,000
29/02/2016	11,800	-0.30 ▼	-2.48	12,100	12,100	11,400	42,220	498,196,000
26/02/2016	12,100	0.00 ■■	0.00	12,000	12,200	12,000	33,360	403,656,000
25/02/2016	12,100	-0.20 ▼	-1.63	12,300	12,300	11,900	34,130	412,973,000
24/02/2016	12,300	0.40 ▲	3.36	11,800	12,300	11,800	36,800	452,640,000
23/02/2016	11,900	-0.20 ▼	-1.65	12,200	12,200	11,500	36,560	435,064,000
22/02/2016	12,100	-0.20 ▼	-1.63	12,200	12,300	12,100	34,570	418,297,000
19/02/2016	12,300	0.30 ▲	2.50	12,000	12,300	11,800	30,590	376,257,000
18/02/2016	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	32,070	384,840,000
17/02/2016	12,100	-0.10 ▼	-0.82	12,100	12,300	12,000	40,800	493,680,000
16/02/2016	12,200	-0.60 ▼	-4.69	12,600	12,800	12,200	31,900	389,180,000
15/02/2016	12,800	0.10 ▲	0.79	12,600	12,800	12,500	35,650	456,320,000
05/02/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,700	10,120	128,524,000
04/02/2016	12,600	0.10 ▲	0.80	12,300	12,600	12,300	30,520	384,552,000
03/02/2016	12,500	0.40 ▲	3.31	12,100	12,500	12,100	50,270	628,375,000
02/02/2016	12,100	0.00 ■■	0.00	12,000	12,100	12,000	15,450	186,945,000
01/02/2016	12,100	0.30 ▲	2.54	11,800	12,100	11,800	21,290	257,609,000
29/01/2016	11,800	0.20 ▲	1.72	11,600	11,800	11,500	30,640	361,552,000
28/01/2016	11,600	0.00 ■■	0.00	11,600	12,000	11,600	27,550	319,580,000
27/01/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	23,130	268,308,000
26/01/2016	11,700	-0.50 ▼	-4.10	12,200	12,300	11,700	34,540	404,118,000
25/01/2016	12,200	0.20 ▲	1.67	12,000	12,500	12,000	38,670	471,774,000
22/01/2016	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	31,940	383,280,000
21/01/2016	12,100	-0.70 ▼	-5.47	12,700	12,700	12,100	53,810	651,101,000
20/01/2016	12,800	0.00 ■■	0.00	12,700	12,800	12,700	10,650	136,320,000
19/01/2016	12,800	0.40 ▲	3.23	12,400	12,800	12,400	12,800	163,840,000
18/01/2016	12,400	-0.40 ▼	-3.12	12,800	12,800	12,000	9,480	117,552,000
15/01/2016	12,800	-0.20 ▼	-1.54	12,800	13,000	12,800	15,200	194,560,000
14/01/2016	13,000	0.10 ▲	0.78	12,700	13,000	12,500	7,450	96,850,000
13/01/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,600	15,200	196,080,000
12/01/2016	12,800	-0.30 ▼	-2.29	13,100	13,200	12,200	21,070	269,696,000
11/01/2016	13,100	-0.10 ▼	-0.76	13,300	13,300	13,100	13,390	175,409,000
08/01/2016	13,200	-0.30 ▼	-2.22	13,500	13,500	13,200	8,340	110,088,000
07/01/2016	13,500	-0.10 ▼	-0.74	13,500	13,700	13,500	22,850	308,475,000
06/01/2016	13,600	0.00 ■■	0.00	13,400	13,700	13,400	22,600	307,360,000
05/01/2016	13,600	0.40 ▲	3.03	13,200	13,600	13,200	18,660	253,776,000
04/01/2016	13,200	-0.80 ▼	-5.71	13,800	14,100	13,100	25,040	330,528,000
31/12/2015	14,000	0.00 ■■	0.00	13,800	14,000	13,800	44,340	620,760,000
30/12/2015	14,000	0.10 ▲	0.72	13,900	14,000	13,800	24,550	343,700,000
29/12/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,700	23,790	330,681,000
28/12/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	22,900	318,310,000
25/12/2015	14,000	0.00 ■■	0.00	13,800	14,000	13,800	20,800	291,200,000
24/12/2015	14,000	0.50 ▲	3.70	13,400	14,000	13,400	25,050	350,700,000
23/12/2015	13,500	0.10 ▲	0.75	13,200	13,500	13,200	44,410	599,535,000
22/12/2015	13,400	0.10 ▲	0.75	13,100	13,500	13,000	40,500	542,700,000
21/12/2015	13,300	0.00 ■■	0.00	13,200	13,500	12,500	35,060	466,298,000
18/12/2015	13,300	0.40 ▲	3.10	12,900	13,600	12,500	52,980	704,634,000
17/12/2015	12,900	-0.10 ▼	-0.77	13,000	13,100	12,800	25,510	329,079,000
16/12/2015	13,000	0.50 ▲	4.00	12,500	13,000	12,500	36,620	476,060,000
15/12/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,200	22,720	284,000,000
14/12/2015	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	42,650	537,390,000
11/12/2015	12,700	0.40 ▲	3.25	12,200	12,700	11,600	38,580	489,966,000
10/12/2015	12,300	0.80 ▲	6.96	11,700	12,300	11,500	50,370	619,551,000
09/12/2015	11,500	-0.20 ▼	-1.71	11,800	12,100	11,500	31,680	364,320,000
08/12/2015	11,700	0.30 ▲	2.63	11,400	11,900	11,400	27,340	319,878,000
07/12/2015	11,400	-0.50 ▼	-4.20	12,300	12,300	11,400	3,930	44,802,000
04/12/2015	11,900	-0.60 ▼	-4.80	13,100	13,100	11,700	219,260	2,609,194,000
03/12/2015	12,500	0.50 ▲	4.17	12,700	12,700	12,500	7,850	98,125,000
02/12/2015	12,000	0.70 ▲	6.19	12,000	12,000	11,700	267,630	3,211,560,000
01/12/2015	11,300	0.70 ▲	6.60	10,200	11,300	10,000	132,710	1,499,623,000
30/11/2015	10,600	-0.60 ▼	-5.36	10,700	11,200	10,500	103,070	1,092,542,000
27/11/2015	11,200	0.70 ▲	6.67	11,200	11,200	11,200	153,240	1,716,288,000
26/11/2015	10,500	0.60 ▲	6.06	10,500	10,500	10,500	21,170	222,285,000
25/11/2015	9,900	0.60 ▲	6.45	9,300	9,900	9,300	132,790	1,314,621,000
24/11/2015	9,300	0.40 ▲	4.49	9,300	9,300	9,300	20	186,000
23/11/2015	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	100	890,000
20/11/2015	9,500	-0.10 ▼	-1.04	9,000	9,500	9,000	3,120	29,640,000
19/11/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	110	1,056,000
18/11/2015	9,500	0.00 ■■	0.00	8,900	9,500	8,900	1,520	14,440,000
17/11/2015	9,500	0.10 ▲	1.06	8,800	9,500	8,800	380	3,610,000
16/11/2015	9,400	0.60 ▲	6.82	9,400	9,400	9,400	10	94,000
13/11/2015	8,800	-0.60 ▼	-6.38	8,800	9,800	8,800	1,710	15,048,000
12/11/2015	9,400	0.50 ▲	5.62	8,400	9,400	8,300	600	5,640,000
11/11/2015	8,900	0.50 ▲	5.95	8,900	8,900	8,900	10	89,000
10/11/2015	8,400	-0.50 ▼	-5.62	9,400	9,400	8,400	200	1,680,000
09/11/2015	8,900	-0.60 ▼	-6.32	9,800	9,800	8,900	210	1,869,000
06/11/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	3,390	32,205,000
05/11/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,300	1,500	14,100,000
04/11/2015	9,300	0.30 ▲	3.33	9,400	9,400	9,300	600	5,580,000
03/11/2015	9,000	-0.40 ▼	-4.26	9,200	9,600	9,000	770	6,930,000
02/11/2015	9,400	0.40 ▲	4.44	9,400	9,400	8,600	1,600	15,040,000
30/10/2015	9,000	-0.20 ▼	-2.17	9,600	9,600	9,000	250	2,250,000
29/10/2015	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	260	2,392,000
28/10/2015	9,600	0.40 ▲	4.35	9,600	9,600	8,700	330	3,168,000
27/10/2015	9,200	-0.60 ▼	-6.12	9,600	9,600	9,200	310	2,852,000
26/10/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,200	400	3,920,000
23/10/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,000	230	2,254,000
22/10/2015	9,500	-0.30 ▼	-3.06	10,000	10,000	9,200	4,710	44,745,000
21/10/2015	9,800	0.00 ■■	0.00	10,100	10,100	9,800	720	7,056,000
20/10/2015	9,800	0.00 ■■	0.00	10,100	10,100	9,300	180	1,764,000
19/10/2015	9,800	0.00 ■■	0.00	9,200	10,200	9,200	1,560	15,288,000
16/10/2015	9,800	0.00 ■■	0.00	10,200	10,200	9,800	120	1,176,000
15/10/2015	9,800	0.00 ■■	0.00	10,200	10,200	9,300	150	1,470,000
14/10/2015	9,800	0.00 ■■	0.00	10,200	10,200	9,800	30	294,000
13/10/2015	9,800	0.60 ▲	6.52	9,600	9,800	9,600	220	2,156,000
12/10/2015	9,200	-0.60 ▼	-6.12	10,200	10,200	9,200	240	2,208,000
09/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	150	1,470,000
08/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	150	1,470,000
07/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	50	490,000
06/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,800	40	392,000
05/10/2015	9,800	0.00 ■■	0.00	10,000	10,000	9,800	150	1,470,000
02/10/2015	9,800	0.00 ■■	0.00	10,000	10,000	9,300	40	392,000
01/10/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	90	882,000
30/09/2015	9,900	-0.40 ▼	-3.88	9,600	9,900	9,600	350	3,465,000
29/09/2015	10,300	0.00 ■■	0.00	10,600	10,600	10,300	120	1,236,000
28/09/2015	10,300	0.20 ▲	1.98	10,500	10,500	10,300	40	412,000
25/09/2015	10,100	0.40 ▲	4.12	9,200	10,100	9,100	4,700	47,470,000
24/09/2015	9,700	-0.70 ▼	-6.73	9,700	10,600	9,700	270	2,619,000
23/09/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	20	208,000
22/09/2015	10,500	0.00 ■■	0.00	10,900	10,900	10,500	40	420,000
21/09/2015	10,500	0.10 ▲	0.96	10,500	10,500	10,500	70	735,000
18/09/2015	10,400	-0.30 ▼	-2.80	10,800	10,800	10,000	1,530	15,912,000
17/09/2015	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
16/09/2015	10,000	-0.70 ▼	-6.54	11,000	11,000	10,000	300	3,000,000
15/09/2015	10,700	0.20 ▲	1.90	10,900	10,900	9,800	540	5,778,000
14/09/2015	10,500	-0.70 ▼	-6.25	11,600	11,600	10,500	30	315,000
11/09/2015	11,200	0.20 ▲	1.82	11,300	11,300	11,200	170	1,904,000
10/09/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
09/09/2015	11,000	-0.80 ▼	-6.78	12,000	12,000	11,000	90	990,000
08/09/2015	11,800	0.40 ▲	3.51	11,800	11,800	11,800	10	118,000
07/09/2015	11,400	0.30 ▲	2.70	11,400	11,400	11,400	10	114,000
04/09/2015	11,100	-0.10 ▼	-0.89	11,100	11,100	11,100	70	777,000
03/09/2015	11,200	0.10 ▲	0.90	11,500	11,500	11,200	80	896,000
01/09/2015	11,100	0.10 ▲	0.91	11,100	11,100	11,100	10	111,000
31/08/2015	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10	110,000
28/08/2015	10,700	0.70 ▲	7.00	9,400	10,700	9,300	2,610	27,927,000
27/08/2015	10,000	0.60 ▲	6.38	10,000	10,000	10,000	10	100,000
26/08/2015	9,400	-0.50 ▼	-5.05	10,500	10,500	9,400	30	282,000
25/08/2015	9,900	0.60 ▲	6.45	9,900	9,900	9,900	10	99,000
24/08/2015	9,300	-0.70 ▼	-7.00	9,400	9,400	9,300	30	279,000
21/08/2015	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	10	100,000
20/08/2015	10,700	-0.70 ▼	-6.14	10,700	10,700	10,700	20	214,000
19/08/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
18/08/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
17/08/2015	11,400	0.40 ▲	3.64	11,400	11,400	11,400	120	1,368,000
14/08/2015	11,000	0.20 ▲	1.85	11,200	11,200	10,100	2,070	22,770,000
13/08/2015	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	10	108,000
12/08/2015	11,600	0.70 ▲	6.42	11,300	11,600	11,300	20	232,000
11/08/2015	10,900	-0.10 ▼	-0.91	10,300	10,900	10,300	310	3,379,000
10/08/2015	11,000	-0.50 ▼	-4.35	12,000	12,000	10,700	40	440,000
07/08/2015	11,500	0.50 ▲	4.55	11,700	11,700	11,500	20	230,000
06/08/2015	11,000	0.10 ▲	0.92	11,000	11,000	11,000	180	1,980,000
05/08/2015	10,900	-0.20 ▼	-1.80	10,400	10,900	10,400	30	327,000
04/08/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
03/08/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
31/07/2015	11,100	0.40 ▲	3.74	10,000	11,100	10,000	510	5,661,000
30/07/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
29/07/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
28/07/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
27/07/2015	10,700	-0.70 ▼	-6.14	12,100	12,100	10,700	60	642,000
24/07/2015	11,400	-0.20 ▼	-1.72	10,800	11,400	10,800	80	912,000
23/07/2015	11,600	0.30 ▲	2.65	11,500	11,600	11,500	20	232,000
22/07/2015	11,300	0.70 ▲	6.60	11,300	11,300	11,300	480	5,424,000
21/07/2015	10,600	-0.10 ▼	-0.93	10,100	10,600	10,100	20	212,000
20/07/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
17/07/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
16/07/2015	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	70	749,000
15/07/2015	10,800	0.10 ▲	0.93	10,800	11,100	10,200	40	432,000
14/07/2015	10,700	0.00 ■■	0.00	10,000	10,700	10,000	1,210	12,947,000
13/07/2015	10,700	0.00 ■■	0.00	10,600	10,700	10,000	3,140	33,598,000
10/07/2015	10,700	0.20 ▲	1.90	10,700	10,700	10,700	10	107,000
09/07/2015	10,500	0.30 ▲	2.94	10,500	10,500	9,700	70	735,000
08/07/2015	10,200	-0.70 ▼	-6.42	10,200	10,300	10,200	180	1,836,000
07/07/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,200	210	2,289,000
06/07/2015	10,900	0.10 ▲	0.93	10,200	10,900	10,100	2,080	22,672,000
03/07/2015	10,800	0.40 ▲	3.85	10,200	10,800	10,200	80	864,000
02/07/2015	10,400	0.20 ▲	1.96	10,200	10,400	10,200	190	1,976,000
01/07/2015	10,200	-0.60 ▼	-5.56	10,200	10,200	10,200	210	2,142,000
30/06/2015	10,800	-0.10 ▼	-0.92	10,200	10,800	10,200	610	6,588,000
29/06/2015	10,900	-0.80 ▼	-6.84	11,000	11,000	10,900	1,480	16,132,000
26/06/2015	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	10	117,000
25/06/2015	12,500	0.40 ▲	3.31	12,500	12,500	12,500	130	1,625,000
24/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
23/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
22/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
19/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
18/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
17/06/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
16/06/2015	12,100	0.20 ▲	1.68	12,100	12,100	12,100	60	726,000
15/06/2015	11,900	0.30 ▲	2.59	11,900	11,900	11,900	10	119,000
12/06/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
11/06/2015	11,600	0.20 ▲	1.75	11,600	11,600	11,600	70	812,000
10/06/2015	11,400	0.00 ■■	0.00	10,700	11,400	10,700	30	342,000
09/06/2015	11,400	0.60 ▲	5.56	11,500	11,500	11,400	30	342,000
08/06/2015	10,800	-0.70 ▼	-6.09	10,800	10,800	10,800	10	108,000
05/06/2015	11,500	0.00 ■■	0.00	10,700	11,500	10,700	2,720	31,280,000
04/06/2015	11,500	-0.80 ▼	-6.50	11,500	12,600	11,500	630	7,245,000
03/06/2015	12,300	-0.90 ▼	-6.82	12,300	12,300	12,300	10	123,000
02/06/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	10	132,000
01/06/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
29/05/2015	13,200	0.00 ■■	0.00	12,300	13,200	12,300	40	528,000
28/05/2015	13,200	0.70 ▲	5.60	11,700	13,200	11,700	1,620	21,384,000
27/05/2015	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	100	1,250,000
26/05/2015	13,400	0.80 ▲	6.35	13,400	13,400	13,400	200	2,680,000
25/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
22/05/2015	12,600	0.20 ▲	1.61	12,600	12,600	12,600	10	126,000
21/05/2015	12,400	-0.20 ▼	-1.59	12,400	12,400	12,400	1,000	12,400,000
20/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
19/05/2015	12,600	0.00 ■■	0.00	12,000	12,600	12,000	20	252,000
18/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
15/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
14/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
13/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
12/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
11/05/2015	12,600	0.00 ■■	0.00	11,800	12,600	11,800	110	1,386,000
08/05/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,600	400	5,040,000
07/05/2015	12,600	0.00 ■■	0.00	11,800	12,600	11,800	110	1,386,000
06/05/2015	12,600	0.20 ▲	1.61	11,600	12,600	11,600	130	1,638,000
05/05/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,400	10	124,000
04/05/2015	12,400	0.80 ▲	6.90	12,000	12,400	12,000	310	3,844,000
27/04/2015	11,600	0.70 ▲	6.42	11,300	11,600	11,300	100	1,160,000
24/04/2015	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
23/04/2015	10,200	-0.50 ▼	-4.67	11,200	11,200	10,200	1,330	13,566,000
22/04/2015	10,700	-0.70 ▼	-6.14	11,800	11,800	10,700	220	2,354,000
21/04/2015	11,400	0.60 ▲	5.56	11,400	11,400	11,400	20	228,000
20/04/2015	10,800	-0.70 ▼	-6.09	12,000	12,300	10,800	200	2,160,000
17/04/2015	11,500	0.60 ▲	5.50	11,500	11,500	11,500	10	115,000
16/04/2015	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	4,500	49,050,000
15/04/2015	11,700	-0.80 ▼	-6.40	11,700	12,500	11,700	740	8,658,000
14/04/2015	12,500	0.20 ▲	1.63	11,500	12,500	11,500	210	2,625,000
13/04/2015	12,300	0.00 ■■	0.00	11,500	12,300	11,500	120	1,476,000
10/04/2015	12,300	0.00 ■■	0.00	11,500	12,300	11,500	520	6,396,000
09/04/2015	12,300	0.50 ▲	4.24	12,200	12,300	12,200	30	369,000
08/04/2015	11,800	-0.40 ▼	-3.28	11,800	11,800	11,800	10	118,000
07/04/2015	12,200	-0.10 ▼	-0.81	11,500	12,200	11,500	8,000	97,600,000
06/04/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
03/04/2015	12,300	-0.10 ▼	-0.81	12,300	12,300	12,200	24,030	295,569,000
02/04/2015	12,400	0.50 ▲	4.20	12,100	12,400	12,100	130	1,612,000
01/04/2015	11,900	-0.10 ▼	-0.83	11,900	11,900	11,800	27,100	322,490,000
31/03/2015	12,000	0.70 ▲	6.19	12,000	12,000	10,600	3,060	36,720,000
30/03/2015	11,300	-0.80 ▼	-6.61	11,900	12,000	11,300	15,700	177,410,000
27/03/2015	12,100	-0.10 ▼	-0.82	12,100	12,200	11,400	23,190	280,599,000
26/03/2015	12,200	0.00 ■■	0.00	12,000	12,200	11,900	20,760	253,272,000
25/03/2015	12,200	0.50 ▲	4.27	12,500	12,500	12,200	1,390	16,958,000
24/03/2015	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	7,090	82,953,000
23/03/2015	11,900	0.10 ▲	0.85	12,000	12,000	11,900	130	1,547,000
20/03/2015	11,800	-0.40 ▼	-3.28	11,900	11,900	11,800	40	472,000
19/03/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,000	15,460	188,612,000
18/03/2015	12,100	0.60 ▲	5.22	11,500	12,100	10,700	45,000	544,500,000
17/03/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
16/03/2015	11,500	0.10 ▲	0.88	12,000	12,000	10,700	120	1,380,000
13/03/2015	11,400	0.70 ▲	6.54	10,200	11,400	10,200	300	3,420,000
12/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
11/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
10/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
09/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
06/03/2015	10,700	0.70 ▲	7.00	10,700	10,700	10,700	60	642,000
05/03/2015	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	270	2,700,000
04/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
03/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
02/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
27/02/2015	10,500	-0.60 ▼	-5.41	11,000	11,000	10,500	260	2,730,000
26/02/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
25/02/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
24/02/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
13/02/2015	11,100	0.70 ▲	6.73	11,100	11,100	11,100	300	3,330,000
12/02/2015	10,400	0.50 ▲	5.05	10,100	10,400	10,100	150	1,560,000
11/02/2015	9,900	0.60 ▲	6.45	9,000	9,900	9,000	80	792,000
10/02/2015	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	130	1,209,000
09/02/2015	10,000	0.50 ▲	5.26	10,000	10,000	10,000	10	100,000
06/02/2015	9,500	-0.50 ▼	-5.00	10,700	10,700	9,500	40	380,000
05/02/2015	10,000	0.60 ▲	6.38	10,000	10,000	10,000	20	200,000
04/02/2015	9,400	-0.60 ▼	-6.00	9,500	10,700	9,300	410	3,854,000
03/02/2015	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	40	400,000
02/02/2015	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
30/01/2015	10,000	-0.70 ▼	-6.54	11,400	11,400	10,000	110	1,100,000
29/01/2015	10,700	-0.80 ▼	-6.96	10,700	11,900	10,700	610	6,527,000
28/01/2015	11,500	-0.80 ▼	-6.50	12,400	12,400	11,500	40	460,000
27/01/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
26/01/2015	12,300	0.20 ▲	1.65	12,100	12,300	11,300	110	1,353,000
23/01/2015	12,100	0.70 ▲	6.14	12,100	12,100	12,100	10	121,000
22/01/2015	11,400	-0.80 ▼	-6.56	11,400	11,400	11,400	100	1,140,000
21/01/2015	12,200	0.70 ▲	6.09	12,200	12,200	12,200	10	122,000
20/01/2015	11,500	-0.50 ▼	-4.17	11,900	11,900	11,500	1,200	13,800,000
19/01/2015	12,000	-0.40 ▼	-3.23	12,000	12,000	12,000	100	1,200,000
16/01/2015	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	90	1,116,000
15/01/2015	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	450	5,850,000
14/01/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
13/01/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
12/01/2015	13,900	0.90 ▲	6.92	13,100	13,900	13,000	1,670	23,213,000
09/01/2015	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	540	7,020,000
08/01/2015	13,900	0.40 ▲	2.96	14,100	14,100	12,600	790	10,981,000
07/01/2015	13,500	-0.50 ▼	-3.57	14,000	14,800	13,500	50	675,000
06/01/2015	14,000	0.90 ▲	6.87	13,900	14,000	12,200	850	11,900,000
05/01/2015	13,100	-0.90 ▼	-6.43	13,100	13,200	13,100	1,260	16,506,000
31/12/2014	14,000	0.50 ▲	3.70	12,600	14,000	12,600	2,900	40,600,000
30/12/2014	13,500	0.50 ▲	3.85	12,700	13,500	12,500	18,010	243,135,000
29/12/2014	13,000	0.50 ▲	4.00	12,900	13,000	11,700	2,220	28,860,000
26/12/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	500	6,250,000
25/12/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	5,000	62,500,000
24/12/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
23/12/2014	12,500	-0.90 ▼	-6.72	12,500	12,500	12,500	10	125,000
22/12/2014	13,400	0.50 ▲	3.88	13,500	13,500	12,000	3,660	49,044,000
19/12/2014	12,900	0.30 ▲	2.38	13,000	13,000	11,800	1,820	23,478,000
18/12/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,000	830	10,458,000
17/12/2014	12,600	-0.90 ▼	-6.67	13,600	13,600	12,600	50	630,000
16/12/2014	13,500	0.50 ▲	3.85	13,500	13,500	13,500	610	8,235,000
15/12/2014	13,000	0.40 ▲	3.17	13,000	13,000	13,000	170	2,210,000
12/12/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	3,100	39,060,000
11/12/2014	12,600	0.60 ▲	5.00	12,800	12,800	11,200	33,630	423,738,000
10/12/2014	12,000	0.70 ▲	6.19	10,700	12,000	10,600	2,400	28,800,000
09/12/2014	11,300	-0.70 ▼	-5.83	11,300	12,000	11,300	30	339,000
08/12/2014	12,000	0.00 ■■	0.00	12,800	12,800	11,300	520	6,240,000
05/12/2014	12,000	-0.20 ▼	-1.64	11,500	12,000	11,500	90	1,080,000
04/12/2014	12,200	0.00 ■■	0.00	12,000	12,800	12,000	9,520	116,144,000
03/12/2014	12,200	-0.60 ▼	-4.69	13,600	13,600	12,200	4,520	55,144,000
02/12/2014	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	4,500	57,600,000
01/12/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	70	910,000
28/11/2014	13,000	0.60 ▲	4.84	13,000	13,000	13,000	10	130,000
27/11/2014	12,400	0.70 ▲	5.98	12,300	12,400	12,300	20	248,000
26/11/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,700	100	1,170,000
25/11/2014	11,700	0.70 ▲	6.36	11,500	11,700	10,300	4,020	47,034,000
24/11/2014	11,000	0.00 ■■	0.00	10,300	11,000	10,300	370	4,070,000
21/11/2014	11,000	0.40 ▲	3.77	11,300	11,300	9,900	15,000	165,000,000
20/11/2014	10,600	-0.70 ▼	-6.19	12,000	12,000	10,600	170	1,802,000
19/11/2014	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	10	113,000
18/11/2014	11,400	0.70 ▲	6.54	11,400	11,400	11,400	370	4,218,000
17/11/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
14/11/2014	10,700	0.70 ▲	7.00	10,700	10,700	9,300	230	2,461,000
13/11/2014	10,000	0.40 ▲	4.17	10,000	10,000	10,000	200	2,000,000
12/11/2014	9,600	0.50 ▲	5.49	9,600	9,600	9,600	10	96,000
11/11/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
10/11/2014	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	10	91,000
07/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
06/11/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,700	1,000	9,700,000
05/11/2014	9,600	0.50 ▲	5.49	9,100	9,600	8,500	19,600	188,160,000
04/11/2014	9,100	0.50 ▲	5.81	8,900	9,100	8,900	12,240	111,384,000
03/11/2014	8,600	0.30 ▲	3.61	8,500	8,600	8,500	1,500	12,900,000
31/10/2014	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	120	996,000
30/10/2014	8,900	0.40 ▲	4.71	8,000	8,900	8,000	1,010	8,989,000
29/10/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
28/10/2014	8,500	0.40 ▲	4.94	8,500	8,500	8,500	530	4,505,000
27/10/2014	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	30	243,000
24/10/2014	8,300	0.50 ▲	6.41	8,300	8,300	8,300	20	166,000
23/10/2014	7,800	-0.40 ▼	-4.88	8,300	8,500	7,800	5,300	41,340,000
22/10/2014	8,200	-0.20 ▼	-2.38	7,900	8,200	7,900	8,390	68,798,000
21/10/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
20/10/2014	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	10	84,000
17/10/2014	8,600	0.30 ▲	3.61	8,200	8,800	8,200	150	1,290,000
16/10/2014	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	30	249,000
15/10/2014	8,900	0.00 ■■	0.00	9,000	9,000	8,300	1,030	9,167,000
14/10/2014	8,900	0.10 ▲	1.14	8,900	8,900	8,700	330	2,937,000
13/10/2014	8,800	0.20 ▲	2.33	8,000	8,800	8,000	5,160	45,408,000
10/10/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
09/10/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/10/2014	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	30	258,000
07/10/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	380	3,306,000
06/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
03/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
02/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
01/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
30/09/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
29/09/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/09/2014	8,800	0.10 ▲	1.15	8,100	8,800	8,100	130	1,144,000
25/09/2014	8,700	0.40 ▲	4.82	8,700	8,700	8,700	30	261,000
24/09/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
23/09/2014	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	1,000	8,300,000
22/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
19/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
18/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
17/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
16/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
15/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/09/2014	8,900	0.10 ▲	1.14	8,200	8,900	8,200	350	3,115,000
10/09/2014	8,800	0.50 ▲	6.02	8,800	8,800	8,800	50	440,000
09/09/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
08/09/2014	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	10	83,000
05/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
04/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
03/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
29/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
28/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
27/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
26/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
25/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
22/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,000	8,900,000
21/08/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
20/08/2014	8,900	0.30 ▲	3.49	8,900	8,900	8,900	50	445,000
19/08/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
18/08/2014	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	830	7,138,000
15/08/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	150	1,320,000
14/08/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
13/08/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
12/08/2014	8,800	0.40 ▲	4.76	8,600	8,800	8,600	120	1,056,000
11/08/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
08/08/2014	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	1,000	8,400,000
07/08/2014	8,900	0.40 ▲	4.71	8,900	8,900	8,900	50	445,000
06/08/2014	8,500	-0.30 ▼	-3.41	9,300	9,300	8,500	1,020	8,670,000
05/08/2014	8,800	0.50 ▲	6.02	8,800	8,800	8,800	180	1,584,000
04/08/2014	8,300	0.50 ▲	6.41	8,300	8,300	8,300	20	166,000
01/08/2014	7,800	-0.20 ▼	-2.50	8,500	8,500	7,800	150	1,170,000
31/07/2014	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	100	800,000
30/07/2014	8,600	-0.60 ▼	-6.52	8,600	8,600	8,600	840	7,224,000
29/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
28/07/2014	9,200	0.10 ▲	1.10	8,500	9,200	8,500	50	460,000
25/07/2014	9,100	0.10 ▲	1.11	8,400	9,100	8,400	1,190	10,829,000
24/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
22/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
21/07/2014	9,000	-0.50 ▼	-5.26	9,000	9,000	8,900	180	1,620,000
18/07/2014	9,500	-0.10 ▼	-1.04	9,200	9,500	9,200	190	1,805,000
17/07/2014	9,600	0.20 ▲	2.13	8,900	9,600	8,900	300	2,880,000
16/07/2014	9,400	0.60 ▲	6.82	9,300	9,400	8,800	1,210	11,374,000
15/07/2014	8,800	-0.60 ▼	-6.38	9,400	9,800	8,800	1,370	12,056,000
14/07/2014	9,400	-0.60 ▼	-6.00	9,400	10,400	9,300	150	1,410,000
11/07/2014	10,000	-0.60 ▼	-5.66	10,600	10,600	10,000	370	3,700,000
10/07/2014	10,600	0.40 ▲	3.92	9,700	10,700	9,500	240	2,544,000
09/07/2014	10,200	-0.70 ▼	-6.42	10,300	10,300	10,200	70	714,000
08/07/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	30	327,000
07/07/2014	10,900	0.00 ■■	0.00	10,200	10,900	10,200	40	436,000
04/07/2014	10,900	0.00 ■■	0.00	10,200	10,900	10,200	220	2,398,000
03/07/2014	10,900	0.10 ▲	0.93	10,100	10,900	10,100	220	2,398,000
02/07/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,800	110	1,188,000
01/07/2014	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	210	2,121,000
30/06/2014	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
27/06/2014	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	900	9,270,000
26/06/2014	11,000	0.10 ▲	0.92	11,000	11,000	11,000	70	770,000
25/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
24/06/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
23/06/2014	10,900	0.70 ▲	6.86	10,900	10,900	10,900	240	2,616,000
20/06/2014	10,200	-0.70 ▼	-6.42	10,200	11,100	10,200	2,390	24,378,000
19/06/2014	10,900	0.40 ▲	3.81	10,900	10,900	9,800	4,170	45,453,000
18/06/2014	10,500	-0.70 ▼	-6.25	11,200	11,200	10,500	710	7,455,000
17/06/2014	11,200	0.70 ▲	6.67	11,200	11,200	11,200	60	672,000
16/06/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
13/06/2014	10,500	-0.70 ▼	-6.25	10,500	11,300	10,500	230	2,415,000
12/06/2014	11,200	0.30 ▲	2.75	11,200	11,200	11,200	60	672,000
11/06/2014	10,900	0.30 ▲	2.83	10,900	10,900	10,900	90	981,000
10/06/2014	10,600	0.60 ▲	6.00	10,600	10,600	9,300	50	530,000
09/06/2014	10,000	0.60 ▲	6.38	8,800	10,000	8,800	80	800,000
06/06/2014	9,400	0.60 ▲	6.82	9,400	9,400	8,200	60	564,000
05/06/2014	8,800	-0.50 ▼	-5.38	9,900	9,900	8,700	100	880,000
04/06/2014	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	50	465,000
03/06/2014	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	40	400,000
02/06/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/05/2014	10,700	-0.10 ▼	-0.93	10,100	10,700	10,100	30	321,000
29/05/2014	10,800	0.00 ■■	0.00	10,100	10,800	10,100	50	540,000
28/05/2014	10,800	0.00 ■■	0.00	10,100	10,800	10,100	1,020	11,016,000
27/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
26/05/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
23/05/2014	10,800	0.10 ▲	0.93	10,000	10,800	10,000	30	324,000
22/05/2014	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
21/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
20/05/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
19/05/2014	10,000	0.30 ▲	3.09	10,000	10,000	10,000	10	100,000
16/05/2014	9,700	0.00 ■■	0.00	9,100	9,700	9,100	1,070	10,379,000
15/05/2014	9,700	0.10 ▲	1.04	9,000	9,700	9,000	10,900	105,730,000
14/05/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,600	60	576,000
13/05/2014	9,000	-0.60 ▼	-6.25	9,000	9,000	9,000	20	180,000
12/05/2014	9,600	-0.70 ▼	-6.80	9,600	9,600	9,600	30	288,000
09/05/2014	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	50	515,000
08/05/2014	11,000	0.00 ■■	0.00	10,300	11,000	10,300	70	770,000
07/05/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	50	550,000
06/05/2014	11,000	-0.20 ▼	-1.79	10,500	11,000	10,500	40	440,000
05/05/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	300	3,360,000
29/04/2014	11,200	0.60 ▲	5.66	11,200	11,200	11,200	20	224,000
28/04/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
25/04/2014	10,600	-0.70 ▼	-6.19	10,600	10,600	10,600	100	1,060,000
24/04/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,300	2,000	22,600,000
23/04/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,300	2,000	22,600,000
22/04/2014	11,300	0.00 ■■	0.00	11,200	11,300	11,200	1,810	20,453,000
21/04/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,000	11,300,000
18/04/2014	11,300	0.40 ▲	3.67	11,000	11,300	11,000	8,600	97,180,000
17/04/2014	10,900	0.70 ▲	6.86	9,700	10,900	9,500	2,510	27,359,000
16/04/2014	10,200	0.60 ▲	6.25	9,000	10,200	9,000	12,300	125,460,000
15/04/2014	9,600	-0.70 ▼	-6.80	9,600	9,600	9,600	10	96,000
14/04/2014	10,300	0.00 ■■	0.00	9,600	10,300	9,600	700	7,210,000
11/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
08/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,790	39,037,000
07/04/2014	10,300	-0.70 ▼	-6.36	10,300	11,000	10,300	5,620	57,886,000
04/04/2014	11,000	0.70 ▲	6.80	10,300	11,000	10,300	13,450	147,950,000
03/04/2014	10,300	0.40 ▲	4.04	10,500	10,500	9,700	5,340	55,002,000
02/04/2014	9,900	0.60 ▲	6.45	9,900	9,900	9,900	5,600	55,440,000
01/04/2014	9,300	0.60 ▲	6.90	9,300	9,300	9,300	46,860	435,798,000
31/03/2014	8,700	0.50 ▲	6.10	8,700	8,700	8,700	15,570	135,459,000
28/03/2014	8,200	0.50 ▲	6.49	8,200	8,200	8,200	10,610	87,002,000
27/03/2014	7,700	0.50 ▲	6.94	7,700	7,700	7,700	10,100	77,770,000
26/03/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,200	230	1,656,000
25/03/2014	6,800	0.40 ▲	6.25	6,800	6,800	6,800	10	68,000
24/03/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,000	6,400,000
21/03/2014	6,400	-0.30 ▼	-4.48	6,300	7,000	6,300	1,510	9,664,000
20/03/2014	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	500	3,350,000
19/03/2014	7,200	0.20 ▲	2.86	7,200	7,200	7,200	20	144,000
18/03/2014	7,000	0.00 ■■	0.00	7,400	7,400	7,000	330	2,310,000
17/03/2014	7,000	0.40 ▲	6.06	7,000	7,000	6,400	10,790	75,530,000
14/03/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	5,740	37,884,000
13/03/2014	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	2,000	12,400,000
12/03/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	700	4,620,000
11/03/2014	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	300	1,950,000
10/03/2014	6,600	0.30 ▲	4.76	6,700	6,700	6,400	31,220	206,052,000
07/03/2014	6,300	-0.40 ▼	-5.97	7,100	7,100	6,300	210	1,323,000
06/03/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	250	1,675,000
05/03/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/03/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
03/03/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
28/02/2014	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
27/02/2014	6,700	0.40 ▲	6.35	6,700	6,700	6,700	1,000	6,700,000
26/02/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
25/02/2014	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	100	630,000
24/02/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	14,620	96,492,000
21/02/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
20/02/2014	6,200	0.40 ▲	6.90	6,200	6,200	6,000	120	744,000
19/02/2014	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	10	58,000
18/02/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
17/02/2014	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	10	62,000
14/02/2014	6,400	-0.10 ▼	-1.54	6,900	6,900	6,400	27,580	176,512,000
13/02/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,500	100	650,000
12/02/2014	6,400	-0.30 ▼	-4.48	7,100	7,100	6,400	750	4,800,000
11/02/2014	6,700	0.00 ■■	0.00	7,100	7,100	6,700	5,010	33,567,000
10/02/2014	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	100	670,000
07/02/2014	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	1,160	8,004,000
06/02/2014	7,100	-0.30 ▼	-4.05	7,800	7,800	7,100	110	781,000
27/01/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/01/2014	7,400	-0.40 ▼	-5.13	8,000	8,000	7,400	3,300	24,420,000
23/01/2014	7,800	0.50 ▲	6.85	7,800	7,800	7,400	28,010	218,478,000
22/01/2014	7,300	0.40 ▲	5.80	7,300	7,300	7,300	29,270	213,671,000
21/01/2014	6,900	0.40 ▲	6.15	6,800	6,900	6,800	57,710	398,199,000
20/01/2014	6,500	0.40 ▲	6.56	6,500	6,500	6,000	11,120	72,280,000
17/01/2014	6,100	-0.10 ▼	-1.61	6,100	6,300	6,100	6,050	36,905,000
16/01/2014	6,200	0.40 ▲	6.90	6,200	6,200	5,800	10,530	65,286,000
15/01/2014	5,800	0.00 ■■	0.00	5,900	6,200	5,800	3,330	19,314,000
14/01/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,300	117,460	681,268,000
13/01/2014	5,500	-0.20 ▼	-3.51	5,500	5,500	5,400	2,050	11,275,000
10/01/2014	5,700	0.00 ■■	0.00	6,000	6,000	5,600	12,370	70,509,000
09/01/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	10	57,000
08/01/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	16,730	90,342,000
07/01/2014	5,100	0.30 ▲	6.25	4,800	5,100	4,800	7,770	39,627,000
06/01/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,600	3,390	16,272,000
03/01/2014	4,500	-0.20 ▼	-4.26	5,000	5,000	4,500	210	945,000
02/01/2014	4,700	-0.10 ▼	-2.08	4,600	5,100	4,600	33,670	158,249,000
31/12/2013	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	30,910	148,368,000
30/12/2013	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	1,450	7,250,000
27/12/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	37,500	195,000,000
26/12/2013	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	30,990	167,346,000
25/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,500	9,310	52,136,000
24/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	14,870	83,272,000
23/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,080	17,248,000
20/12/2013	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	6,040	33,824,000
19/12/2013	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	16,200	97,200,000
18/12/2013	6,100	-0.40 ▼	-6.15	6,200	6,200	6,100	57,700	351,970,000
17/12/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	5,000	32,500,000
16/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	6,000	39,600,000
13/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	500	3,300,000
12/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,610	10,626,000
09/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
06/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	880	5,808,000
05/12/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	2,000	13,400,000
04/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	500	3,300,000
03/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	8,490	56,034,000
02/12/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	2,110	14,137,000
29/11/2013	6,600	0.40 ▲	6.45	6,600	6,600	6,600	2,000	13,200,000
28/11/2013	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	5,030	31,186,000
27/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
26/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	2,000	12,600,000
25/11/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
22/11/2013	6,600	-0.20 ▼	-2.94	6,600	6,800	6,600	1,120	7,392,000
21/11/2013	6,800	0.40 ▲	6.25	6,800	6,800	6,800	6,330	43,044,000
20/11/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
19/11/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
18/11/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	2,000	12,800,000
15/11/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
14/11/2013	6,200	0.20 ▲	3.33	6,200	6,200	6,200	2,000	12,400,000
13/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
01/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/10/2013	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	2,000	12,000,000
29/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
28/10/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
25/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	20	116,000
24/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
23/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	6,250	36,250,000
22/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
21/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
18/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
17/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,000	5,800,000
16/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
15/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
14/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
11/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
10/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
09/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
07/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
04/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
03/10/2013	5,800	-0.40 ▼	-6.45	5,900	5,900	5,800	6,000	34,800,000
02/10/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
01/10/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
30/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/09/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
26/09/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	10	58,000
25/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
24/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
23/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
20/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
16/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
10/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	500	2,750,000
09/09/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/09/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	2,000	11,000,000
05/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
04/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
03/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
30/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
29/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	3,000	15,600,000
28/08/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	8,000	41,600,000
27/08/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	31,000	167,400,000
26/08/2013	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	2,000	10,800,000
23/08/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
22/08/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
21/08/2013	5,500	0.10 ▲	1.85	5,500	5,500	5,500	1,000	5,500,000
20/08/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,400	20	108,000
19/08/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
16/08/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
15/08/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	10	53,000
14/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
09/08/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
08/08/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	5,010	26,052,000
07/08/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	2,500	12,750,000
06/08/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
05/08/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
02/08/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
01/08/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,900	6,500	33,150,000
31/07/2013	4,800	0.10 ▲	2.13	4,800	4,800	4,800	20	96,000
30/07/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
29/07/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,900	8,930,000
26/07/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	50	235,000
25/07/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/07/2013	4,800	-0.30 ▼	-5.88	4,800	4,800	4,800	14,900	71,520,000
23/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
22/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
18/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
17/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	970	4,947,000
16/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
15/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
12/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
11/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
10/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
09/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
08/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
05/07/2013	5,100	0.00 ■■	0.00	5,300	5,300	5,100	1,010	5,151,000
04/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	6,000	30,600,000
03/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
02/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
01/07/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
28/06/2013	5,100	0.20 ▲	4.08	5,100	5,100	5,100	1,000	5,100,000
27/06/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
26/06/2013	4,900	0.00 ■■	0.00	4,600	4,900	4,600	40	196,000
25/06/2013	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	500	2,450,000
24/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
20/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
19/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
18/06/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	20	104,000
17/06/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10	55,000
14/06/2013	5,700	0.30 ▲	5.56	5,700	5,700	5,700	10	57,000
13/06/2013	5,400	0.10 ▲	1.89	5,500	5,500	5,400	5,010	27,054,000
12/06/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/06/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
10/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
07/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
06/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
05/06/2013	5,600	-0.30 ▼	-5.08	5,600	5,600	5,600	500	2,800,000
04/06/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
03/06/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	10	59,000
31/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
30/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
29/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
28/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
27/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
24/05/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	490	2,744,000
23/05/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
22/05/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	10	56,000
21/05/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
20/05/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/05/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	10	50,000
16/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
15/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
14/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
13/05/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
10/05/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
09/05/2013	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	10	56,000
08/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/05/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
25/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
18/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
15/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,960	11,760,000
11/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/04/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
08/04/2013	6,000	0.20 ▲	3.45	6,000	6,000	6,000	100	600,000
05/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
04/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
03/04/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
02/04/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	1,010	5,858,000
01/04/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
29/03/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
28/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
27/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
26/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
25/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
22/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
21/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
20/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
19/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	20	104,000
18/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/03/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,200	980	5,096,000
14/03/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	20	100,000
13/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
12/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
11/03/2013	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	1,210	6,292,000
08/03/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
07/03/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
06/03/2013	5,500	-0.40 ▼	-6.78	5,500	5,500	5,500	4,100	22,550,000
05/03/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
04/03/2013	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	10	59,000
01/03/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
28/02/2013	6,300	0.00 ■■	0.00	6,700	6,700	6,300	60	378,000
27/02/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
26/02/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
25/02/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	50	315,000
22/02/2013	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	2,000	11,800,000
21/02/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	40	252,000
20/02/2013	6,700	-0.50 ▼	-6.94	7,300	7,300	6,700	20	134,000
19/02/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,200	1,100	7,920,000
18/02/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,100	10	71,000
08/02/2013	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	40	268,000
07/02/2013	7,200	0.40 ▲	5.88	7,200	7,200	7,200	10	72,000
06/02/2013	6,800	0.40 ▲	6.25	6,800	6,800	6,800	10	68,000
05/02/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/02/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
01/02/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	700	4,480,000
31/01/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
30/01/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,300	540	3,456,000
29/01/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/01/2013	6,400	0.00 ■■	0.00	6,300	6,400	6,300	6,500	41,600,000
25/01/2013	6,400	0.00 ■■	0.00	6,600	6,800	6,400	5,200	33,280,000
24/01/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,400	3,510	22,464,000
23/01/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/01/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	520	3,120,000
21/01/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	1,000	6,300,000
18/01/2013	6,700	0.40 ▲	6.35	6,300	6,700	6,200	5,010	33,567,000
17/01/2013	6,300	0.30 ▲	5.00	6,200	6,300	6,200	60	378,000
16/01/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	100	600,000
15/01/2013	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	2,000	11,400,000
14/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
11/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,000	24,400,000
10/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,500	15,250,000
09/01/2013	6,100	0.20 ▲	3.39	5,900	6,100	5,900	15,000	91,500,000
08/01/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
07/01/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,900	1,090	6,431,000
04/01/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	2,020	11,514,000
03/01/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,500	10,020	57,114,000
02/01/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/12/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	1,090	5,995,000
27/12/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	4,010	21,253,000
26/12/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,100	10	51,000
25/12/2012	5,000	0.00 ■■	0.00	5,200	5,200	5,000	20	100,000
24/12/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	13,350	66,750,000
21/12/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
20/12/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	1,950	9,165,000
19/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
18/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
17/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/12/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,500	580	2,610,000
13/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
12/12/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
11/12/2012	4,100	0.00 ■■	0.00	4,300	4,300	4,100	20	82,000
10/12/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	15,800	64,780,000
07/12/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
06/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,260	5,166,000
05/12/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
04/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
03/12/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
30/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
29/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
28/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
27/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	11,200	44,800,000
26/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
23/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
20/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,900	19,600,000
19/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
15/11/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
14/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
13/11/2012	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	20	84,000
12/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
09/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
08/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
07/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20	88,000
06/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/11/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
02/11/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
01/11/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
31/10/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
30/10/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	3,000	14,400,000
29/10/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	2,010	9,648,000
26/10/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	10	50,000
25/10/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	1,900	9,690,000
24/10/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	3,020	16,006,000
23/10/2012	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	100	550,000
22/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
19/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
18/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	80	448,000
17/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
16/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
15/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
11/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
10/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	80	448,000
09/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	5,020	28,112,000
08/10/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	1,000	5,600,000
05/10/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
04/10/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,700	510	2,907,000
03/10/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
02/10/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
01/10/2012	5,700	-0.30 ▼	-5.00	6,300	6,300	5,700	3,910	22,287,000
28/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	100	600,000
27/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
26/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	200	1,200,000
25/09/2012	6,000	0.00 ■■	0.00	6,100	6,100	6,000	4,800	28,800,000
24/09/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
21/09/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	110	660,000
20/09/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	3,170	19,337,000
19/09/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
18/09/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	1,110	6,771,000
17/09/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,900	140	826,000
14/09/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
13/09/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	6,260	36,308,000
12/09/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	500	2,800,000
11/09/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	6,200	35,960,000
10/09/2012	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	3,500	20,300,000
07/09/2012	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	2,460	14,760,000
06/09/2012	6,300	0.10 ▲	1.61	6,200	6,400	6,200	10,890	68,607,000
05/09/2012	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	16,620	103,044,000
04/09/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	2,120	13,780,000
31/08/2012	6,500	0.20 ▲	3.17	6,500	6,500	6,500	10	65,000
30/08/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,200	6,200	39,060,000
29/08/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	2,550	15,300,000
28/08/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,800	520	3,068,000
27/08/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,700	1,950	11,310,000
24/08/2012	5,700	0.00 ■■	0.00	5,700	5,900	5,600	7,800	44,460,000
23/08/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	44,760	255,132,000
22/08/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,800	18,860	111,274,000
21/08/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,700	21,930	127,194,000
20/08/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,600	9,520	55,216,000
17/08/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	160	912,000
16/08/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	12,820	73,074,000
15/08/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,400	9,170	50,435,000
14/08/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,400	3,030	16,665,000
13/08/2012	5,400	0.10 ▲	1.89	5,300	5,500	5,300	7,490	40,446,000
10/08/2012	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	3,070	16,271,000
09/08/2012	5,400	0.00 ■■	0.00	5,200	5,600	5,200	10,250	55,350,000
08/08/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	170	918,000
07/08/2012	5,600	0.00 ■■	0.00	5,800	5,800	5,400	240	1,344,000
06/08/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	10	56,000
03/08/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	1,010	5,454,000
02/08/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	9,930	52,629,000
01/08/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	2,250	12,375,000
31/07/2012	5,500	0.00 ■■	0.00	5,400	5,600	5,300	3,040	16,720,000
30/07/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	520	2,860,000
27/07/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	2,610	14,877,000
26/07/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	380	2,166,000
25/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
24/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
23/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
20/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,500	8,850,000
19/07/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
18/07/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,700	2,200	12,980,000
17/07/2012	5,700	-0.30 ▼	-5.00	5,700	6,000	5,700	750	4,275,000
16/07/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	10	60,000
13/07/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,500	2,780	16,402,000
12/07/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	2,370	13,509,000
11/07/2012	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	100	590,000
10/07/2012	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	5,100	30,600,000
09/07/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,200	10	62,000
06/07/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	3,980	23,880,000
05/07/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
04/07/2012	6,100	-0.10 ▼	-1.61	6,100	6,100	6,000	120	732,000
03/07/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
02/07/2012	6,200	0.10 ▲	1.64	5,800	6,200	5,800	520	3,224,000
29/06/2012	6,100	0.10 ▲	1.67	5,700	6,100	5,700	1,300	7,930,000
28/06/2012	6,000	0.10 ▲	1.69	6,000	6,000	5,700	5,130	30,780,000
27/06/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,500	2,760	16,284,000
26/06/2012	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	0	0
25/06/2012	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	610	3,660,000
22/06/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,200	130	819,000
21/06/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,100	350	2,170,000
20/06/2012	6,400	0.30 ▲	4.92	6,100	6,400	6,100	330	2,112,000
19/06/2012	6,100	0.00 ■■	0.00	6,000	6,100	6,000	310	1,891,000
18/06/2012	6,100	0.00 ■■	0.00	6,200	6,200	6,100	5,140	31,354,000
15/06/2012	6,100	0.20 ▲	3.39	5,700	6,100	5,700	2,350	14,335,000
14/06/2012	5,900	-0.30 ▼	-4.84	6,300	6,300	5,900	400	2,360,000
13/06/2012	6,200	0.10 ▲	1.64	6,300	6,300	5,800	3,130	19,406,000
12/06/2012	6,100	-0.30 ▼	-4.69	6,300	6,300	6,100	3,210	19,581,000
11/06/2012	6,400	-0.20 ▼	-3.03	6,900	6,900	6,300	6,060	38,784,000
08/06/2012	6,600	0.00 ■■	0.00	6,800	6,800	6,300	14,890	98,274,000
07/06/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,500	3,800	25,080,000
06/06/2012	6,300	0.00 ■■	0.00	6,000	6,300	6,000	3,480	21,924,000
05/06/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	5,500	34,650,000
04/06/2012	6,600	-0.30 ▼	-4.35	6,600	6,800	6,600	560	3,696,000
01/06/2012	6,900	0.20 ▲	2.99	7,000	7,000	6,400	1,550	10,695,000
31/05/2012	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	220	1,474,000
30/05/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
29/05/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,400	230	1,610,000
28/05/2012	6,700	0.00 ■■	0.00	7,000	7,000	6,700	1,820	12,194,000
25/05/2012	6,700	0.30 ▲	4.69	6,500	6,700	6,200	9,520	63,784,000
24/05/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	110	704,000
23/05/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	7,000	46,900,000
22/05/2012	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	5,620	39,340,000
21/05/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,100	3,510	25,623,000
18/05/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	2,100	14,700,000
17/05/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	3,670	26,791,000
16/05/2012	7,600	-0.30 ▼	-3.80	8,000	8,000	7,600	2,330	17,708,000
15/05/2012	7,900	-0.40 ▼	-4.82	7,900	8,100	7,900	5,440	42,976,000
14/05/2012	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	11,170	92,711,000
11/05/2012	8,700	0.20 ▲	2.35	8,900	8,900	8,500	85,620	744,894,000
10/05/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	2,520	21,420,000
09/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	5,110	41,391,000
08/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	13,010	101,478,000
07/05/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	720	5,400,000
04/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	7,510	54,072,000
03/05/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,600	36,130	249,297,000
02/05/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	10,020	66,132,000
27/04/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	47,990	302,337,000
26/04/2012	6,000	0.00 ■■	0.00	6,000	6,200	5,900	3,580	21,480,000
25/04/2012	6,000	-0.30 ▼	-4.76	6,300	6,400	6,000	13,840	83,040,000
24/04/2012	6,300	0.00 ■■	0.00	6,000	6,400	6,000	12,830	80,829,000
23/04/2012	6,300	0.10 ▲	1.61	6,200	6,300	5,900	2,230	14,049,000
20/04/2012	6,200	0.20 ▲	3.33	6,000	6,200	5,900	2,120	13,144,000
19/04/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,800	19,680	118,080,000
18/04/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,500	26,690	154,802,000
17/04/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	10,890	60,984,000
16/04/2012	5,800	0.10 ▲	1.75	5,500	5,800	5,500	15,730	91,234,000
13/04/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,500	8,410	47,937,000
12/04/2012	5,700	0.30 ▲	5.56	5,700	5,700	5,700	8,380	47,766,000
11/04/2012	5,400	0.10 ▲	1.89	5,500	5,500	5,300	13,540	73,116,000
10/04/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	9,140	48,442,000
09/04/2012	5,100	-0.10 ▼	-1.92	5,100	5,400	5,100	6,040	30,804,000
06/04/2012	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	1,050	5,460,000
05/04/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	970	5,238,000
04/04/2012	5,200	-0.20 ▼	-3.70	5,200	5,500	5,200	7,720	40,144,000
03/04/2012	5,400	-0.10 ▼	-1.82	5,400	5,600	5,300	18,170	98,118,000
30/03/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	5,520	30,360,000
29/03/2012	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	5,120	29,184,000
28/03/2012	5,800	-0.30 ▼	-4.92	5,900	6,100	5,800	18,410	106,778,000
27/03/2012	6,100	0.10 ▲	1.67	6,000	6,300	5,800	65,320	398,452,000
26/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,700	64,380	386,280,000
23/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	53,570	310,706,000
22/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,300	82,030	459,368,000
21/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	1,270	6,858,000
20/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	11,050	57,460,000
19/03/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,900	17,950	89,750,000
16/03/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,400	183,340	880,032,000
15/03/2012	4,600	-0.20 ▼	-4.17	4,600	5,000	4,600	71,510	328,946,000
14/03/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	21,140	101,472,000
13/03/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	21,910	109,550,000
12/03/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	0	0
09/03/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	5,170	27,918,000
08/03/2012	5,600	0.00 ■■	0.00	5,500	5,600	5,500	4,760	26,656,000
07/03/2012	5,600	0.10 ▲	1.82	5,700	5,700	5,600	14,550	81,480,000
06/03/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,300	66,560	366,080,000
05/03/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,100	139,300	738,290,000
02/03/2012	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	9,610	49,011,000
01/03/2012	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	4,600	24,380,000
29/02/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	4,720	25,960,000
28/02/2012	5,700	-0.30 ▼	-5.00	5,800	5,800	5,700	19,000	108,300,000
27/02/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,800	260	1,560,000
24/02/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
23/02/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	6,100	34,770,000
22/02/2012	5,500	0.00 ■■	0.00	5,500	5,700	5,400	29,370	161,535,000
21/02/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	2,000	11,000,000
20/02/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,400	9,590	52,745,000
17/02/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,200	4,030	22,165,000
16/02/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	6,170	32,701,000
15/02/2012	5,500	0.10 ▲	1.85	5,200	5,500	5,200	600	3,300,000
14/02/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	5,360	28,944,000
13/02/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	1,210	6,534,000
10/02/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	100	560,000
09/02/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	2,590	13,986,000
08/02/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	2,910	15,714,000
07/02/2012	5,600	-0.10 ▼	-1.75	5,900	5,900	5,500	700	3,920,000
06/02/2012	5,700	-0.30 ▼	-5.00	5,800	5,800	5,700	1,200	6,840,000
03/02/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	2,710	16,260,000
02/02/2012	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	14,330	90,279,000
01/02/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	540	3,564,000
31/01/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
30/01/2012	6,300	0.00 ■■	0.00	6,600	6,600	6,300	110	693,000
20/01/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	200	1,260,000
19/01/2012	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	800	5,280,000
18/01/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	50	345,000
17/01/2012	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	510	3,672,000
16/01/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	70	525,000
13/01/2012	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	1,080	8,424,000
12/01/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
11/01/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	10	82,000
10/01/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
09/01/2012	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	1,000	9,000,000
06/01/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
05/01/2012	9,200	0.40 ▲	4.55	8,800	9,200	8,800	26,420	243,064,000
04/01/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	10	88,000
03/01/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
30/12/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	100	920,000
29/12/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	10	96,000
28/12/2011	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	10	101,000
27/12/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
26/12/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
23/12/2011	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	20	212,000
22/12/2011	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	10	111,000
21/12/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	10	116,000
20/12/2011	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	10	116,000
19/12/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
16/12/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
15/12/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
14/12/2011	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	10	122,000
13/12/2011	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	10	128,000
12/12/2011	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	2,010	26,934,000
09/12/2011	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	30	423,000
08/12/2011	14,800	-0.70 ▼	-4.52	15,900	15,900	14,800	1,040	15,392,000
07/12/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
06/12/2011	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	1,000	15,500,000
05/12/2011	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
02/12/2011	16,300	0.30 ▲	1.88	16,300	16,300	16,300	10	163,000
01/12/2011	16,000	0.70 ▲	4.58	14,600	16,000	14,600	130	2,080,000
30/11/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
29/11/2011	15,300	-0.50 ▼	-3.16	15,100	15,300	15,100	130	1,989,000
28/11/2011	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
25/11/2011	15,800	-0.10 ▼	-0.63	15,800	15,800	15,800	5,520	87,216,000
24/11/2011	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
23/11/2011	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
22/11/2011	15,900	0.70 ▲	4.61	14,500	15,900	14,500	2,510	39,909,000
21/11/2011	15,200	0.20 ▲	1.33	15,200	15,200	15,200	500	7,600,000
18/11/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
17/11/2011	15,000	0.70 ▲	4.90	15,000	15,000	15,000	1,000	15,000,000
16/11/2011	14,300	-0.70 ▼	-4.67	15,700	15,700	14,300	1,010	14,443,000
15/11/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/11/2011	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	21,010	315,150,000
11/11/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
10/11/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
09/11/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
08/11/2011	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
07/11/2011	15,700	-0.80 ▼	-4.85	17,300	17,300	15,700	12,890	202,373,000
04/11/2011	16,500	0.50 ▲	3.12	16,500	16,500	16,500	10	165,000
03/11/2011	16,000	-0.20 ▼	-1.23	16,000	16,000	16,000	1,000	16,000,000
02/11/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
01/11/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
31/10/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
28/10/2011	16,200	0.00 ■■	0.00	15,400	16,200	15,400	20	324,000
27/10/2011	16,200	0.00 ■■	0.00	17,000	17,000	16,200	110	1,782,000
26/10/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
25/10/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
24/10/2011	16,200	0.70 ▲	4.52	16,200	16,200	16,200	100	1,620,000
21/10/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
20/10/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
19/10/2011	15,500	0.00 ■■	0.00	15,400	15,500	15,400	3,700	57,350,000
18/10/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
17/10/2011	15,500	-0.10 ▼	-0.64	15,500	15,500	15,500	1,000	15,500,000
14/10/2011	15,600	0.00 ■■	0.00	15,500	15,600	15,500	2,000	31,200,000
13/10/2011	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	10	156,000
12/10/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
11/10/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
10/10/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
07/10/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,000	32,000,000
06/10/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
05/10/2011	16,000	0.00 ■■	0.00	15,900	16,000	15,900	3,700	59,200,000
04/10/2011	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	700	11,200,000
03/10/2011	16,400	0.00 ■■	0.00	16,400	16,400	16,400	2,000	32,800,000
30/09/2011	16,400	-0.40 ▼	-2.38	16,400	16,400	16,400	3,000	49,200,000
29/09/2011	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
28/09/2011	16,800	0.80 ▲	5.00	16,800	16,800	16,800	1,100	18,480,000
27/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
26/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
22/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
21/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
20/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
19/09/2011	16,000	0.00 ■■	0.00	15,900	16,000	15,900	6,500	104,000,000
16/09/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/09/2011	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	2,030	32,480,000
14/09/2011	16,800	0.20 ▲	1.20	16,800	16,800	16,800	1,000	16,800,000
13/09/2011	16,600	0.40 ▲	2.47	15,400	16,900	15,400	50,300	834,980,000
12/09/2011	16,200	-0.80 ▼	-4.71	16,200	16,200	16,200	2,000	32,400,000
09/09/2011	17,000	0.80 ▲	4.94	17,000	17,000	17,000	700	11,900,000
08/09/2011	16,200	0.00 ■■	0.00	17,000	17,000	16,200	1,230	19,926,000
07/09/2011	16,200	0.70 ▲	4.52	15,500	16,200	15,500	3,560	57,672,000
06/09/2011	15,500	0.00 ■■	0.00	15,400	15,500	15,400	750	11,625,000
05/09/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	520	8,060,000
01/09/2011	15,500	0.00 ■■	0.00	16,200	16,200	15,500	7,000	108,500,000
31/08/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	3,350	51,925,000
30/08/2011	15,500	0.00 ■■	0.00	15,700	15,700	15,500	850	13,175,000
29/08/2011	15,500	0.30 ▲	1.97	15,500	15,500	15,500	700	10,850,000
26/08/2011	15,200	0.20 ▲	1.33	15,200	15,200	15,200	600	9,120,000
25/08/2011	15,000	0.30 ▲	2.04	15,000	15,000	15,000	210	3,150,000
24/08/2011	14,700	0.70 ▲	5.00	14,700	14,700	13,300	3,610	53,067,000
23/08/2011	14,000	-0.60 ▼	-4.11	13,900	14,000	13,900	4,920	68,880,000
22/08/2011	14,600	-0.70 ▼	-4.58	16,000	16,000	14,600	11,210	163,666,000
19/08/2011	15,300	-0.80 ▼	-4.97	15,300	15,300	15,300	100	1,530,000
18/08/2011	16,100	-0.80 ▼	-4.73	17,700	17,700	16,100	1,480	23,828,000
17/08/2011	16,900	-0.80 ▼	-4.52	18,000	18,000	16,900	3,430	57,967,000
16/08/2011	17,700	-0.90 ▼	-4.84	17,700	19,000	17,700	2,320	41,064,000
15/08/2011	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
12/08/2011	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
11/08/2011	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
10/08/2011	18,600	0.80 ▲	4.49	18,600	18,600	18,600	20	372,000
09/08/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
08/08/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
05/08/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	107,430	1,912,254,000
04/08/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
03/08/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
02/08/2011	17,800	0.80 ▲	4.71	17,800	17,800	17,800	500	8,900,000
01/08/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
29/07/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/07/2011	17,000	-0.80 ▼	-4.49	18,600	18,600	17,000	120	2,040,000
27/07/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
26/07/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
25/07/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
22/07/2011	17,800	0.80 ▲	4.71	17,800	17,800	17,800	1,000	17,800,000
21/07/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/07/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	52,990	900,830,000
19/07/2011	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
18/07/2011	17,000	0.80 ▲	4.94	16,900	17,000	16,900	10	170,000
15/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	290	4,698,000
14/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
13/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
12/07/2011	16,200	0.00 ■■	0.00	16,200	16,500	16,200	100,910	1,634,742,000
11/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
08/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,150	18,630,000
07/07/2011	16,200	0.10 ▲	0.62	16,200	16,200	16,200	530	8,586,000
06/07/2011	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	2,640	42,504,000
05/07/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	150	2,430,000
04/07/2011	16,200	0.10 ▲	0.62	16,200	16,200	16,200	103,000	1,668,600,000
01/07/2011	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	101,230	1,629,803,000
30/06/2011	16,200	0.20 ▲	1.25	16,200	16,200	16,200	1,060	17,172,000
29/06/2011	16,000	-0.20 ▼	-1.23	16,500	16,500	16,000	117,030	1,872,480,000
28/06/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	530	8,586,000
27/06/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	690	11,178,000
24/06/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1,100	17,820,000
23/06/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	30	486,000
22/06/2011	16,200	0.30 ▲	1.89	16,000	16,200	16,000	1,530	24,786,000
21/06/2011	15,900	-0.80 ▼	-4.79	15,900	15,900	15,900	100	1,590,000
20/06/2011	16,700	0.00 ■■	0.00	15,900	16,700	15,900	2,300	38,410,000
17/06/2011	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
16/06/2011	16,700	-0.30 ▼	-1.76	16,500	16,700	16,500	1,100	18,370,000
15/06/2011	17,000	0.40 ▲	2.41	17,000	17,000	17,000	100	1,700,000
14/06/2011	16,600	-0.10 ▼	-0.60	16,000	16,600	16,000	5,600	92,960,000
13/06/2011	16,700	-0.20 ▼	-1.18	16,300	16,700	16,300	3,150	52,605,000
10/06/2011	16,900	-0.10 ▼	-0.59	16,900	16,900	16,900	1,500	25,350,000
09/06/2011	17,000	0.10 ▲	0.59	17,000	17,000	17,000	100	1,700,000
08/06/2011	16,900	0.00 ■■	0.00	17,500	17,500	16,900	1,100	18,590,000
07/06/2011	16,900	0.10 ▲	0.60	16,200	16,900	16,200	5,300	89,570,000
06/06/2011	16,800	0.10 ▲	0.60	16,900	17,000	16,800	2,800	47,040,000
03/06/2011	16,700	-0.10 ▼	-0.60	16,000	16,700	16,000	150	2,505,000
02/06/2011	16,800	0.00 ■■	0.00	16,700	16,800	16,700	9,100	152,880,000
01/06/2011	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
31/05/2011	16,800	-0.20 ▼	-1.18	16,300	16,800	16,300	2,500	42,000,000
30/05/2011	17,000	0.20 ▲	1.19	17,000	17,000	17,000	5,500	93,500,000
27/05/2011	16,800	-0.10 ▼	-0.59	16,600	16,800	16,600	600	10,080,000
26/05/2011	16,900	0.00 ■■	0.00	16,900	16,900	16,600	13,520	228,488,000
25/05/2011	16,900	0.00 ■■	0.00	16,900	16,900	16,900	3,000	50,700,000
24/05/2011	16,900	0.00 ■■	0.00	16,900	16,900	16,900	2,100	35,490,000
23/05/2011	16,900	-0.10 ▼	-0.59	16,900	16,900	16,900	6,000	101,400,000
20/05/2011	17,000	0.00 ■■	0.00	16,900	17,000	16,900	5,000	85,000,000
19/05/2011	17,000	0.20 ▲	1.19	16,800	17,000	16,800	18,000	306,000,000
18/05/2011	16,800	0.00 ■■	0.00	16,600	16,800	16,600	9,000	151,200,000
17/05/2011	16,800	0.10 ▲	0.60	16,700	16,800	16,700	13,990	235,032,000
16/05/2011	16,700	0.00 ■■	0.00	16,600	16,700	16,600	19,000	317,300,000
13/05/2011	16,700	0.00 ■■	0.00	16,700	16,800	16,700	25,000	417,500,000
12/05/2011	16,700	-0.10 ▼	-0.60	16,100	16,700	16,100	6,500	108,550,000
11/05/2011	16,800	0.10 ▲	0.60	16,100	16,800	16,100	11,700	196,560,000
10/05/2011	16,700	-0.10 ▼	-0.60	16,500	16,700	16,100	27,990	467,433,000
09/05/2011	16,800	0.60 ▲	3.70	16,000	16,800	15,900	58,840	988,512,000
06/05/2011	16,200	0.20 ▲	1.25	15,500	16,200	15,500	31,000	502,200,000
05/05/2011	16,000	0.20 ▲	1.27	16,000	16,000	16,000	10,000	160,000,000
04/05/2011	15,800	0.20 ▲	1.28	16,000	16,000	15,800	11,500	181,700,000
29/04/2011	15,600	0.20 ▲	1.30	15,800	16,000	15,600	11,500	179,400,000
28/04/2011	15,400	0.20 ▲	1.32	14,600	15,400	14,600	5,450	83,930,000
27/04/2011	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	12,350	187,720,000
26/04/2011	15,900	-0.10 ▼	-0.62	15,800	16,000	15,800	16,000	254,400,000
25/04/2011	16,000	0.50 ▲	3.23	15,500	16,000	15,500	7,000	112,000,000
22/04/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,500	3,500	54,250,000
21/04/2011	15,500	0.70 ▲	4.73	14,600	15,500	14,100	81,690	1,266,195,000
20/04/2011	14,800	0.00 ■■	0.00	14,100	14,800	14,100	36,500	540,200,000
19/04/2011	14,800	-0.20 ▼	-1.33	14,900	14,900	14,300	21,200	313,760,000
18/04/2011	15,000	-0.10 ▼	-0.66	15,100	15,100	15,000	3,317	49,755,000
15/04/2011	15,100	0.00 ■■	0.00	15,100	15,200	15,100	25,000	377,500,000
14/04/2011	15,100	-0.70 ▼	-4.43	15,600	15,600	15,100	8,000	120,800,000
13/04/2011	15,800	0.00 ■■	0.00	15,200	15,800	15,200	2,000	31,600,000
08/04/2011	15,800	0.70 ▲	4.64	15,800	15,800	15,800	2,000	31,600,000
07/04/2011	15,100	-0.20 ▼	-1.31	15,100	15,100	14,900	18,000	271,800,000
06/04/2011	15,300	0.00 ■■	0.00	15,000	15,300	15,000	12,900	197,370,000
05/04/2011	15,300	-0.50 ▼	-3.16	15,200	15,300	15,100	22,660	346,698,000
04/04/2011	15,800	-0.60 ▼	-3.66	15,600	15,800	15,600	14,000	221,200,000
01/04/2011	16,400	0.00 ■■	0.00	15,600	16,400	15,600	7,000	114,800,000
31/03/2011	16,400	0.40 ▲	2.50	15,200	16,500	15,200	12,450	204,180,000
30/03/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,700	27,200,000
29/03/2011	16,000	0.30 ▲	1.91	15,700	16,000	15,000	16,890	270,240,000
28/03/2011	15,700	-0.80 ▼	-4.85	15,700	16,000	15,700	33,000	518,100,000
25/03/2011	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/03/2011	16,500	0.00 ■■	0.00	16,500	16,600	15,800	31,000	511,500,000
23/03/2011	16,500	-0.50 ▼	-2.94	16,400	16,500	16,300	86,000	1,419,000,000
22/03/2011	17,000	-0.20 ▼	-1.16	16,400	17,000	16,400	10,060	171,020,000
21/03/2011	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
18/03/2011	17,200	-0.20 ▼	-1.15	17,200	17,200	17,200	7,000	120,400,000
17/03/2011	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
16/03/2011	17,400	-0.10 ▼	-0.57	16,700	17,400	16,700	10,500	182,700,000
15/03/2011	17,500	-0.20 ▼	-1.13	16,900	17,500	16,900	10,700	187,250,000
14/03/2011	17,700	-0.20 ▼	-1.12	17,900	17,900	17,100	7,570	133,989,000
11/03/2011	17,900	0.20 ▲	1.13	17,700	18,000	17,000	13,300	238,070,000
10/03/2011	17,700	0.40 ▲	2.31	17,700	18,000	17,300	5,600	99,120,000
09/03/2011	17,300	0.50 ▲	2.98	17,300	17,300	16,000	3,000	51,900,000
08/03/2011	16,800	0.30 ▲	1.82	15,700	17,000	15,700	4,360	73,248,000
07/03/2011	16,500	-0.10 ▼	-0.60	16,500	16,500	16,200	55,010	907,665,000
04/03/2011	16,600	0.00 ■■	0.00	16,400	16,800	16,400	75,760	1,257,616,000
03/03/2011	16,600	0.00 ■■	0.00	16,400	16,600	16,300	77,210	1,281,686,000
02/03/2011	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	69,050	1,146,230,000
01/03/2011	16,800	0.80 ▲	5.00	16,800	16,800	16,800	10	168,000
28/02/2011	16,000	0.20 ▲	1.27	16,100	16,100	15,800	28,130	450,080,000
25/02/2011	15,800	-0.20 ▼	-1.25	15,900	15,900	15,800	30,000	474,000,000
24/02/2011	16,000	0.00 ■■	0.00	16,000	16,000	15,900	4,000	64,000,000
23/02/2011	16,000	0.50 ▲	3.23	15,500	16,000	15,500	13,000	208,000,000
22/02/2011	15,500	0.00 ■■	0.00	15,600	15,700	15,500	1,010	15,655,000
21/02/2011	15,500	-0.80 ▼	-4.91	15,600	15,600	15,500	61,960	960,380,000
18/02/2011	16,300	-0.40 ▼	-2.40	16,600	16,700	16,300	54,260	884,438,000
17/02/2011	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	68,470	1,143,449,000
16/02/2011	16,800	0.40 ▲	2.44	16,900	16,900	16,500	20,500	344,400,000
15/02/2011	16,400	0.60 ▲	3.80	16,000	16,500	16,000	35,300	578,920,000
14/02/2011	15,800	0.30 ▲	1.94	15,700	15,900	15,700	25,850	408,430,000
11/02/2011	15,500	-0.10 ▼	-0.64	15,600	15,600	15,200	5,810	90,055,000
10/02/2011	15,600	0.10 ▲	0.65	15,500	15,600	15,500	34,010	530,556,000
09/02/2011	15,500	0.00 ■■	0.00	15,500	15,600	15,500	65,980	1,022,690,000
08/02/2011	15,500	0.10 ▲	0.65	15,500	15,500	15,500	200	3,100,000
28/01/2011	15,400	0.30 ▲	1.99	14,400	15,400	14,400	21,110	325,094,000
27/01/2011	15,100	0.00 ■■	0.00	15,400	15,700	15,100	18,200	274,820,000
26/01/2011	15,100	0.10 ▲	0.67	15,200	15,400	15,000	62,400	942,240,000
25/01/2011	15,000	0.00 ■■	0.00	15,000	15,200	15,000	50,000	750,000,000
24/01/2011	15,000	-0.40 ▼	-2.60	15,100	15,100	14,700	17,100	256,500,000
21/01/2011	15,400	0.30 ▲	1.99	15,100	15,400	15,100	48,660	749,364,000
20/01/2011	15,100	0.10 ▲	0.67	15,000	15,500	15,000	86,000	1,298,600,000
19/01/2011	15,000	0.00 ■■	0.00	15,000	15,300	15,000	170,010	2,550,150,000
18/01/2011	15,000	0.10 ▲	0.67	14,900	15,100	14,900	104,370	1,565,550,000
17/01/2011	14,900	0.00 ■■	0.00	14,900	14,900	14,800	25,750	383,675,000
14/01/2011	14,900	-0.10 ▼	-0.67	14,800	15,000	14,700	10,000	149,000,000
13/01/2011	15,000	0.00 ■■	0.00	14,500	15,000	14,500	9,100	136,500,000
12/01/2011	15,000	0.00 ■■	0.00	14,600	15,000	14,500	14,000	210,000,000
11/01/2011	15,000	0.10 ▲	0.67	14,400	15,000	14,200	27,430	411,450,000
10/01/2011	14,900	0.40 ▲	2.76	15,000	15,000	14,800	25,510	380,099,000
07/01/2011	14,500	-0.70 ▼	-4.61	14,900	14,900	14,500	13,880	201,260,000
06/01/2011	15,200	-0.10 ▼	-0.65	15,200	15,200	14,900	50	760,000
05/01/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,300	300	4,590,000
04/01/2011	15,300	0.20 ▲	1.32	15,300	15,300	15,100	10,100	154,530,000
31/12/2010	15,100	0.10 ▲	0.67	14,500	15,100	14,500	520	7,852,000
30/12/2010	15,000	-0.20 ▼	-1.32	14,500	15,200	14,500	8,150	122,250,000
29/12/2010	15,200	0.40 ▲	2.70	15,300	15,300	14,200	1,140	17,328,000
28/12/2010	14,800	0.10 ▲	0.68	14,200	14,900	14,100	12,220	180,856,000
27/12/2010	14,700	-0.60 ▼	-3.92	15,300	15,300	14,700	10,510	154,497,000
24/12/2010	15,300	0.00 ■■	0.00	14,600	15,300	14,600	6,700	102,510,000
23/12/2010	15,300	0.50 ▲	3.38	15,400	15,400	15,300	1,020	15,606,000
22/12/2010	14,800	-0.60 ▼	-3.90	15,900	15,900	14,800	10,010	148,148,000
21/12/2010	15,400	0.60 ▲	4.05	14,200	15,500	14,100	19,520	300,608,000
20/12/2010	14,800	-0.70 ▼	-4.52	15,200	15,200	14,800	8,140	120,472,000
17/12/2010	15,500	0.10 ▲	0.65	14,900	15,500	14,800	3,900	60,450,000
16/12/2010	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	10	154,000
15/12/2010	15,500	-0.80 ▼	-4.91	15,500	16,000	15,500	72,270	1,120,185,000
14/12/2010	16,300	0.10 ▲	0.62	16,300	16,300	16,300	3,220	52,486,000
13/12/2010	16,200	0.70 ▲	4.52	14,900	16,200	14,900	96,820	1,568,484,000
10/12/2010	15,500	-0.10 ▼	-0.64	14,900	15,500	14,900	12,030	186,465,000
09/12/2010	15,600	-0.20 ▼	-1.27	15,100	15,600	15,100	750	11,700,000
08/12/2010	15,800	0.60 ▲	3.95	15,900	15,900	15,000	2,010	31,758,000
07/12/2010	15,200	-0.80 ▼	-5.00	15,300	16,000	15,200	7,020	106,704,000
06/12/2010	16,000	-0.80 ▼	-4.76	16,000	17,300	16,000	24,000	384,000,000
03/12/2010	16,800	0.20 ▲	1.20	16,000	17,000	16,000	17,660	296,688,000
02/12/2010	16,600	-0.10 ▼	-0.60	15,900	17,000	15,900	5,870	97,442,000
01/12/2010	16,700	0.50 ▲	3.09	16,700	16,700	16,700	20	334,000
30/11/2010	16,200	0.10 ▲	0.62	15,300	16,200	15,300	5,010	81,162,000
29/11/2010	16,100	0.30 ▲	1.90	15,800	16,100	15,800	160	2,576,000
26/11/2010	15,800	0.10 ▲	0.64	15,700	16,300	15,600	89,940	1,421,052,000
25/11/2010	15,700	0.70 ▲	4.67	15,000	15,700	14,500	27,150	426,255,000
24/11/2010	15,000	-0.20 ▼	-1.32	14,500	15,000	14,500	2,170	32,550,000
23/11/2010	15,200	0.00 ■■	0.00	15,500	15,500	15,200	200	3,040,000
22/11/2010	15,200	0.50 ▲	3.40	15,400	15,400	15,200	30	456,000
19/11/2010	14,700	0.60 ▲	4.26	14,800	14,800	14,500	1,260	18,522,000
18/11/2010	14,100	-0.40 ▼	-2.76	13,800	15,200	13,800	8,420	118,722,000
17/11/2010	14,500	-0.70 ▼	-4.61	14,500	15,800	14,500	18,120	262,740,000
16/11/2010	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	310	4,712,000
15/11/2010	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	20	318,000
12/11/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
11/11/2010	16,700	0.00 ■■	0.00	16,700	17,500	16,700	6,000	100,200,000
10/11/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,700	200	3,340,000
09/11/2010	16,700	0.50 ▲	3.09	16,200	17,000	15,400	17,840	297,928,000
08/11/2010	16,200	-0.80 ▼	-4.71	16,200	16,500	16,200	20,020	324,324,000
05/11/2010	17,000	0.60 ▲	3.66	17,000	17,000	17,000	1,010	17,170,000
04/11/2010	16,400	0.30 ▲	1.86	15,300	16,400	15,300	1,020	16,728,000
03/11/2010	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	1,050	16,905,000
02/11/2010	16,200	0.60 ▲	3.85	16,000	16,200	16,000	157,390	2,549,718,000
01/11/2010	15,600	0.70 ▲	4.70	15,600	15,600	14,900	17,010	265,356,000
29/10/2010	14,900	0.70 ▲	4.93	14,500	14,900	14,500	4,510	67,199,000
28/10/2010	14,200	-0.70 ▼	-4.70	15,500	15,600	14,200	39,070	554,794,000
27/10/2010	14,900	-0.60 ▼	-3.87	15,700	15,800	14,900	11,080	165,092,000
26/10/2010	15,500	0.10 ▲	0.65	15,800	15,800	14,800	2,090	32,395,000
25/10/2010	15,400	0.40 ▲	2.67	15,400	15,400	15,400	10	154,000
22/10/2010	15,000	0.50 ▲	3.45	15,200	15,200	14,000	11,110	166,650,000
21/10/2010	14,500	-0.20 ▼	-1.36	14,000	15,200	14,000	17,820	258,390,000
20/10/2010	14,700	-0.70 ▼	-4.55	15,000	15,000	14,700	15,200	223,440,000
19/10/2010	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
18/10/2010	15,400	0.10 ▲	0.65	15,400	15,400	15,000	16,570	255,178,000
15/10/2010	15,300	-0.50 ▼	-3.16	15,900	15,900	15,300	410	6,273,000
14/10/2010	15,800	0.40 ▲	2.60	15,000	15,800	15,000	5,010	79,158,000
13/10/2010	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	3,000	46,200,000
12/10/2010	15,500	-0.50 ▼	-3.12	15,500	15,500	15,500	5,810	90,055,000
11/10/2010	16,000	0.00 ■■	0.00	15,500	16,000	15,500	300	4,800,000
08/10/2010	16,000	0.00 ■■	0.00	15,900	16,000	15,900	1,000	16,000,000
07/10/2010	16,000	0.00 ■■	0.00	15,400	16,000	15,400	3,020	48,320,000
06/10/2010	16,000	0.10 ▲	0.63	16,000	16,000	15,900	5,500	88,000,000
05/10/2010	15,900	0.60 ▲	3.92	14,900	15,900	14,900	2,020	32,118,000
04/10/2010	15,300	-0.60 ▼	-3.77	15,300	15,400	15,300	13,030	199,359,000
01/10/2010	15,900	0.00 ■■	0.00	15,600	15,900	15,600	710	11,289,000
30/09/2010	15,900	0.30 ▲	1.92	15,800	15,900	15,800	45,140	717,726,000
29/09/2010	15,600	0.20 ▲	1.30	15,700	15,700	15,600	20	312,000
28/09/2010	15,400	0.00 ■■	0.00	15,400	15,400	15,400	8,130	125,202,000
27/09/2010	15,400	0.00 ■■	0.00	15,500	15,500	15,400	12,060	185,724,000
24/09/2010	15,400	0.00 ■■	0.00	16,000	16,000	15,400	11,940	183,876,000
23/09/2010	15,400	-0.40 ▼	-2.53	15,400	15,800	15,400	3,480	53,592,000
22/09/2010	15,800	0.20 ▲	1.28	15,900	15,900	15,800	100	1,580,000
21/09/2010	15,600	-0.60 ▼	-3.70	15,600	15,600	15,600	2,000	31,200,000
20/09/2010	16,200	0.30 ▲	1.89	15,500	16,200	15,300	19,000	307,800,000
17/09/2010	15,900	-0.10 ▼	-0.62	16,100	16,300	15,900	11,050	175,695,000
16/09/2010	16,000	0.10 ▲	0.63	15,600	16,000	15,500	1,500	24,000,000
15/09/2010	15,900	-0.10 ▼	-0.62	15,500	16,000	15,500	18,010	286,359,000
14/09/2010	16,000	0.00 ■■	0.00	15,700	16,000	15,700	23,340	373,440,000
13/09/2010	16,000	0.30 ▲	1.91	16,300	16,300	15,600	3,630	58,080,000
10/09/2010	15,700	-0.80 ▼	-4.85	16,200	16,200	15,700	21,210	332,997,000
09/09/2010	16,500	0.00 ■■	0.00	16,300	16,500	16,300	6,910	114,015,000
08/09/2010	16,500	0.00 ■■	0.00	16,200	16,500	16,200	7,600	125,400,000
07/09/2010	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	21,190	349,635,000
06/09/2010	16,800	0.10 ▲	0.60	16,500	16,900	16,500	16,100	270,480,000
01/09/2010	16,700	-0.30 ▼	-1.76	17,400	17,400	16,500	27,930	466,431,000
31/08/2010	17,000	0.20 ▲	1.19	16,600	17,000	16,500	28,200	479,400,000
30/08/2010	16,800	0.80 ▲	5.00	16,600	16,800	16,600	37,110	623,448,000
27/08/2010	16,000	0.00 ■■	0.00	15,600	16,500	15,600	7,020	112,320,000
26/08/2010	16,000	0.00 ■■	0.00	16,000	16,000	15,500	20,550	328,800,000
25/08/2010	16,000	-0.40 ▼	-2.44	16,000	16,200	15,600	61,000	976,000,000
24/08/2010	16,400	-0.60 ▼	-3.53	16,600	16,600	16,300	31,910	523,324,000
23/08/2010	17,000	0.10 ▲	0.59	16,300	17,000	16,300	76,320	1,297,440,000
20/08/2010	16,900	0.50 ▲	3.05	16,900	16,900	16,100	23,520	397,488,000
19/08/2010	16,400	0.20 ▲	1.23	16,100	16,800	16,000	16,780	275,192,000
18/08/2010	16,200	-0.50 ▼	-2.99	16,700	16,700	16,200	18,000	291,600,000
17/08/2010	16,700	-0.80 ▼	-4.57	16,800	16,800	16,700	37,770	630,759,000
16/08/2010	17,500	0.70 ▲	4.17	17,600	17,600	16,800	20,460	358,050,000
13/08/2010	16,800	0.80 ▲	5.00	16,000	16,800	15,700	60,880	1,022,784,000
12/08/2010	16,000	-0.70 ▼	-4.19	16,300	16,400	15,900	90,540	1,448,640,000
11/08/2010	16,700	0.40 ▲	2.45	16,100	16,700	16,100	28,480	475,616,000
10/08/2010	16,300	-0.80 ▼	-4.68	16,400	16,400	16,300	110,270	1,797,401,000
09/08/2010	17,100	-0.80 ▼	-4.47	17,100	17,900	17,100	74,770	1,278,567,000
06/08/2010	17,900	-0.40 ▼	-2.19	18,000	18,300	17,400	61,980	1,109,442,000
05/08/2010	18,300	0.80 ▲	4.57	18,300	18,300	17,700	212,750	3,893,325,000
04/08/2010	17,500	0.80 ▲	4.79	16,800	17,500	16,800	170,110	2,976,925,000
03/08/2010	16,700	0.30 ▲	1.83	16,300	16,700	16,300	74,730	1,247,991,000
02/08/2010	16,400	-0.30 ▼	-1.80	16,700	17,000	16,400	21,560	353,584,000
30/07/2010	16,700	0.70 ▲	4.38	16,000	16,800	16,000	51,820	865,394,000
29/07/2010	16,000	0.00 ■■	0.00	16,300	16,300	15,900	16,710	267,360,000
28/07/2010	16,000	-0.30 ▼	-1.84	16,400	16,400	15,600	54,980	879,680,000
27/07/2010	16,300	-0.20 ▼	-1.21	16,800	16,800	16,300	31,990	521,437,000
26/07/2010	16,500	0.10 ▲	0.61	15,900	17,200	15,900	38,400	633,600,000
23/07/2010	16,400	0.10 ▲	0.61	16,600	16,600	16,000	48,920	802,288,000
22/07/2010	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	8,910	145,233,000
21/07/2010	16,500	0.30 ▲	1.85	16,800	16,800	16,000	54,930	906,345,000
20/07/2010	16,200	-0.30 ▼	-1.82	17,000	17,000	16,200	22,300	361,260,000
19/07/2010	16,500	0.00 ■■	0.00	17,000	17,000	16,000	8,300	136,950,000
16/07/2010	16,500	0.00 ■■	0.00	16,500	16,700	16,500	11,950	197,175,000
15/07/2010	16,500	-0.30 ▼	-1.79	16,300	17,000	16,300	33,790	557,535,000
14/07/2010	16,800	-0.50 ▼	-2.89	17,500	17,500	16,700	14,740	247,632,000
13/07/2010	17,300	0.10 ▲	0.58	17,100	17,400	17,000	10,280	177,844,000
12/07/2010	17,200	0.00 ■■	0.00	17,200	17,200	16,900	13,150	226,180,000
09/07/2010	17,200	0.00 ■■	0.00	17,400	17,400	17,000	53,610	922,092,000
08/07/2010	17,200	0.80 ▲	4.88	16,700	17,200	16,500	163,250	2,807,900,000
07/07/2010	16,400	0.70 ▲	4.46	16,300	16,400	16,200	118,940	1,950,616,000
06/07/2010	15,700	-0.60 ▼	-3.68	16,400	16,500	15,700	35,230	553,111,000
05/07/2010	16,300	0.00 ■■	0.00	16,100	16,500	16,100	16,220	264,386,000
02/07/2010	16,300	0.20 ▲	1.24	16,100	16,500	16,000	30,570	498,291,000
01/07/2010	16,100	-0.40 ▼	-2.42	16,300	16,500	15,900	37,210	599,081,000
30/06/2010	16,500	-0.30 ▼	-1.79	16,300	16,700	16,300	39,880	658,020,000
29/06/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,500	87,850	1,475,880,000
28/06/2010	16,000	0.00 ■■	0.00	15,600	16,200	15,600	39,900	638,400,000
25/06/2010	16,000	-0.80 ▼	-4.76	16,200	16,700	16,000	140,680	2,250,880,000
24/06/2010	16,800	0.00 ■■	0.00	16,500	17,200	16,500	146,910	2,468,088,000
23/06/2010	16,800	-0.20 ▼	-1.18	17,000	17,600	16,800	60,050	1,008,840,000
22/06/2010	17,000	-0.70 ▼	-3.95	18,000	18,000	17,000	168,570	2,865,690,000
21/06/2010	17,700	0.80 ▲	4.73	16,900	17,700	16,600	248,610	4,400,397,000
18/06/2010	16,900	-0.30 ▼	-1.74	17,700	17,700	16,400	267,370	4,518,553,000
17/06/2010	17,200	0.80 ▲	4.88	17,200	17,200	17,200	123,800	2,129,360,000
16/06/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,400	39,010	639,764,000
15/06/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,700	144,760	2,272,732,000
14/06/2010	15,000	0.70 ▲	4.90	14,500	15,000	14,500	99,300	1,489,500,000
11/06/2010	14,300	0.60 ▲	4.38	13,700	14,300	13,500	194,370	2,779,491,000
10/06/2010	13,700	-0.40 ▼	-2.84	13,600	14,200	13,600	19,920	272,904,000
09/06/2010	14,100	0.00 ■■	0.00	14,500	14,500	14,000	35,890	506,049,000
08/06/2010	14,100	0.00 ■■	0.00	14,000	14,700	13,800	51,710	729,111,000
07/06/2010	14,100	0.30 ▲	2.17	13,700	14,400	13,300	376,900	5,314,290,000
04/06/2010	13,800	0.60 ▲	4.55	13,500	13,800	13,200	234,070	3,230,166,000
03/06/2010	13,200	0.60 ▲	4.76	12,700	13,200	12,700	178,430	2,355,276,000
02/06/2010	12,600	0.00 ■■	0.00	12,600	12,600	12,500	32,340	407,484,000
01/06/2010	12,600	0.00 ■■	0.00	12,600	12,600	12,400	103,990	1,310,274,000
31/05/2010	12,600	-0.20 ▼	-1.56	12,600	12,900	12,500	69,700	878,220,000
28/05/2010	12,800	0.20 ▲	1.59	12,900	13,000	12,700	67,660	866,048,000
27/05/2010	12,600	0.40 ▲	3.28	11,900	12,700	11,900	111,180	1,400,868,000
26/05/2010	12,200	0.50 ▲	4.27	12,100	12,200	11,900	52,600	641,720,000
25/05/2010	11,700	-0.40 ▼	-3.31	12,000	12,100	11,700	71,100	831,870,000
24/05/2010	12,100	0.50 ▲	4.31	11,400	12,100	11,400	254,420	3,078,482,000
21/05/2010	11,600	-0.60 ▼	-4.92	11,600	11,800	11,600	52,470	608,652,000
20/05/2010	12,200	-0.20 ▼	-1.61	11,800	12,400	11,800	65,630	800,686,000
19/05/2010	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	123,410	1,530,284,000
18/05/2010	13,000	0.50 ▲	4.00	12,500	13,000	12,400	110,730	1,439,490,000
17/05/2010	12,500	-0.40 ▼	-3.10	13,400	13,500	12,500	145,290	1,816,125,000
14/05/2010	12,900	0.60 ▲	4.88	12,600	12,900	12,600	138,970	1,792,713,000
13/05/2010	12,300	-0.20 ▼	-1.60	12,400	12,800	12,300	137,330	1,689,159,000
12/05/2010	12,500	-0.30 ▼	-2.34	12,500	12,800	12,400	160,010	2,000,125,000
11/05/2010	12,800	-0.10 ▼	-0.78	12,900	12,900	12,400	174,420	2,232,576,000
10/05/2010	12,900	-0.60 ▼	-4.44	13,800	13,800	12,900	430,350	5,551,515,000
07/05/2010	13,500	0.60 ▲	4.65	13,500	13,500	13,200	405,060	5,468,310,000
06/05/2010	12,900	0.60 ▲	4.88	12,900	12,900	12,900	18,590	239,811,000
05/05/2010	12,300	0.50 ▲	4.24	12,000	12,300	11,900	315,560	3,881,388,000
04/05/2010	11,800	0.50 ▲	4.42	11,500	11,800	11,400	133,830	1,579,194,000
29/04/2010	11,300	-0.10 ▼	-0.88	11,600	11,600	11,000	67,820	766,366,000
28/04/2010	11,400	-0.10 ▼	-0.87	11,400	11,500	11,300	35,750	407,550,000
27/04/2010	11,500	-0.10 ▼	-0.86	11,600	11,600	11,100	189,400	2,178,100,000
26/04/2010	11,600	0.00 ■■	0.00	11,400	11,600	11,400	38,310	444,396,000
22/04/2010	11,600	-0.20 ▼	-1.69	12,300	12,300	11,300	184,240	2,137,184,000
21/04/2010	11,800	0.50 ▲	4.42	11,400	11,800	11,400	119,810	1,413,758,000
20/04/2010	11,300	0.10 ▲	0.89	11,300	11,400	11,100	53,100	600,030,000
19/04/2010	11,200	0.00 ■■	0.00	11,200	11,200	10,800	87,550	980,560,000
16/04/2010	11,200	0.00 ■■	0.00	11,200	11,400	11,000	61,610	690,032,000
15/04/2010	11,200	0.00 ■■	0.00	11,100	11,400	11,000	39,440	441,728,000
14/04/2010	11,200	-0.20 ▼	-1.75	11,500	11,500	11,100	18,480	206,976,000
13/04/2010	11,400	-0.20 ▼	-1.72	11,700	11,700	11,400	44,660	509,124,000
12/04/2010	11,600	0.40 ▲	3.57	11,400	11,700	11,300	76,640	889,024,000
09/04/2010	11,200	0.00 ■■	0.00	11,200	11,400	11,000	72,700	814,240,000
08/04/2010	11,200	-0.10 ▼	-0.88	11,100	11,300	11,000	36,640	410,368,000
07/04/2010	11,300	0.20 ▲	1.80	11,000	11,300	11,000	18,100	204,530,000
06/04/2010	11,100	0.10 ▲	0.91	11,000	11,400	10,900	108,550	1,204,905,000
05/04/2010	11,000	-0.40 ▼	-3.51	11,200	11,400	11,000	92,900	1,021,900,000
02/04/2010	11,400	-0.50 ▼	-4.20	11,700	11,700	11,400	40,860	465,804,000
01/04/2010	11,900	0.20 ▲	1.71	12,000	12,000	11,500	86,060	1,024,114,000
31/03/2010	11,700	-0.10 ▼	-0.85	11,400	11,800	11,300	142,340	1,665,378,000
30/03/2010	11,800	-0.50 ▼	-4.07	12,400	12,400	11,800	113,220	1,335,996,000
29/03/2010	12,300	0.00 ■■	0.00	12,000	12,900	11,700	209,140	2,572,422,000
26/03/2010	12,300	0.50 ▲	4.24	12,000	12,300	12,000	247,370	3,042,651,000
25/03/2010	11,800	0.50 ▲	4.42	11,800	11,800	11,500	361,770	4,268,886,000
24/03/2010	11,300	0.50 ▲	4.63	11,300	11,300	11,300	32,320	365,216,000
23/03/2010	10,800	0.50 ▲	4.85	10,500	10,800	10,000	214,000	2,311,200,000
22/03/2010	10,300	0.00 ■■	0.00	10,200	10,400	10,000	22,230	228,969,000
19/03/2010	10,300	-0.10 ▼	-0.96	10,300	10,400	10,200	31,570	325,171,000
18/03/2010	10,400	0.10 ▲	0.97	10,500	10,600	10,200	48,710	506,584,000
17/03/2010	10,300	0.00 ■■	0.00	10,300	10,400	10,200	61,320	631,596,000
16/03/2010	10,300	-0.20 ▼	-1.90	10,600	10,600	10,300	87,840	904,752,000
15/03/2010	10,500	0.50 ▲	5.00	10,100	10,500	10,100	130,110	1,366,155,000
12/03/2010	10,000	0.10 ▲	1.01	9,900	10,000	9,800	55,380	553,800,000
11/03/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	22,470	222,453,000
10/03/2010	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	33,250	332,500,000
09/03/2010	10,200	0.00 ■■	0.00	10,200	10,400	10,000	24,350	248,370,000
08/03/2010	10,200	0.40 ▲	4.08	9,800	10,200	9,800	59,850	610,470,000
05/03/2010	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	40,510	396,998,000
04/03/2010	9,900	0.20 ▲	2.06	9,900	9,900	9,700	27,850	275,715,000
03/03/2010	9,700	-0.10 ▼	-1.02	9,800	9,900	9,500	37,300	361,810,000
02/03/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	6,850	67,130,000
01/03/2010	10,000	0.00 ■■	0.00	9,900	10,000	9,800	62,230	622,300,000
26/02/2010	10,000	0.10 ▲	1.01	9,900	10,000	9,900	4,050	40,500,000
25/02/2010	9,900	-0.10 ▼	-1.00	9,900	10,200	9,900	17,760	175,824,000
24/02/2010	10,000	0.00 ■■	0.00	9,900	10,100	9,700	7,480	74,800,000
23/02/2010	10,000	-0.20 ▼	-1.96	10,000	10,200	9,800	15,930	159,300,000
22/02/2010	10,200	0.20 ▲	2.00	10,500	10,500	10,000	12,270	125,154,000
12/02/2010	10,000	0.10 ▲	1.01	10,000	10,100	9,800	8,470	84,700,000
11/02/2010	9,900	0.20 ▲	2.06	9,600	9,900	9,600	8,630	85,437,000
10/02/2010	9,700	0.00 ■■	0.00	9,700	9,800	9,700	42,300	410,310,000
09/02/2010	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	25,850	250,745,000
08/02/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	2,800	27,440,000
05/02/2010	10,000	-0.10 ▼	-0.99	10,000	10,300	9,900	18,570	185,700,000
04/02/2010	10,100	0.10 ▲	1.00	9,800	10,500	9,800	9,000	90,900,000
03/02/2010	10,000	-0.20 ▼	-1.96	10,400	10,400	10,000	12,950	129,500,000
02/02/2010	10,200	0.40 ▲	4.08	10,200	10,200	10,000	25,160	256,632,000
01/02/2010	9,800	0.20 ▲	2.08	9,600	10,000	9,600	25,880	253,624,000
29/01/2010	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	12,780	122,688,000
28/01/2010	9,900	-0.50 ▼	-4.81	10,600	10,600	9,900	34,050	337,095,000
27/01/2010	10,400	-0.50 ▼	-4.59	11,000	11,000	10,400	23,050	239,720,000
26/01/2010	10,900	0.50 ▲	4.81	10,700	10,900	10,700	22,300	243,070,000
25/01/2010	10,400	-0.50 ▼	-4.59	11,100	11,100	10,400	23,650	245,960,000
22/01/2010	10,900	0.00 ■■	0.00	10,700	11,100	10,400	9,510	103,659,000
21/01/2010	10,900	-0.50 ▼	-4.39	11,000	11,100	10,900	25,360	276,424,000
20/01/2010	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	25,180	287,052,000
19/01/2010	12,000	0.10 ▲	0.84	11,900	12,300	11,700	16,090	193,080,000
18/01/2010	11,900	-0.60 ▼	-4.80	12,700	12,700	11,900	17,320	206,108,000
15/01/2010	12,500	0.00 ■■	0.00	12,600	12,700	12,000	22,470	280,875,000
14/01/2010	12,500	-0.40 ▼	-3.10	13,200	13,200	12,300	25,300	316,250,000
13/01/2010	12,900	0.30 ▲	2.38	13,100	13,100	12,000	38,670	498,843,000
12/01/2010	12,600	-0.40 ▼	-3.08	13,200	13,500	12,600	42,400	534,240,000
11/01/2010	13,000	-0.40 ▼	-2.99	14,000	14,000	13,000	95,930	1,247,090,000
08/01/2010	13,400	-0.70 ▼	-4.96	14,800	14,800	13,400	63,220	847,148,000
07/01/2010	14,100	0.60 ▲	4.44	13,500	14,100	13,500	77,610	1,094,301,000
06/01/2010	13,500	-0.60 ▼	-4.26	13,500	14,000	13,400	124,050	1,674,675,000
05/01/2010	14,100	-0.70 ▼	-4.73	14,400	14,800	14,100	92,210	1,300,161,000
04/01/2010	14,800	0.70 ▲	4.96	14,800	14,800	14,700	62,290	921,892,000
31/12/2009	14,100	-0.70 ▼	-4.73	15,000	15,000	14,100	108,740	1,533,234,000
30/12/2009	14,800	0.40 ▲	2.78	13,900	15,000	13,900	130,970	1,938,356,000
29/12/2009	14,400	-0.70 ▼	-4.64	14,400	14,500	14,400	33,630	484,272,000
28/12/2009	15,100	-0.70 ▼	-4.43	15,200	15,500	15,100	73,220	1,105,622,000
25/12/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,700	44,200	698,360,000
24/12/2009	15,100	0.70 ▲	4.86	14,400	15,100	13,800	129,650	1,957,715,000
23/12/2009	14,400	0.60 ▲	4.35	13,200	14,400	13,200	256,210	3,689,424,000
22/12/2009	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	57,680	795,984,000
21/12/2009	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	23,290	337,705,000
18/12/2009	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	2,460	37,392,000
17/12/2009	16,000	0.00 ■■	0.00	16,000	16,000	16,000	590	9,440,000
01/01/1970	7,950	0.00 ■■	0.00	7,950	0	0	0	0

(ĐVT: 1,000 VNĐ)