Lịch sử giao dịch VSI - 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 Đầu Tư & Xây Dựng Cấp Thoát Nước
Water Supply Sewerage Contruction & Invesment,. JSC
Mã CK: VSI 18.15 ■■ 0 (0%) (cập nhật 19:15 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.waseco.com.vn

VSI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	18,150	-0.05 ▼	-0.28	18,200	18,150	18,150	40	726,000
24/04/2024	18,200	0.20 ▲	1.10	18,000	18,200	18,200	100	1,820,000
23/04/2024	18,000	0.95 ▲	5.28	17,050	18,000	18,000	300	5,400,000
19/04/2024	17,050	-1.05 ▼	-6.16	18,100	17,050	16,950	150	2,557,500
16/04/2024	18,100	-0.10 ▼	-0.55	18,200	18,100	18,100	50	905,000
15/04/2024	18,200	0.00 ■■	0.00	18,200	18,200	18,200	50	910,000
12/04/2024	18,200	0.20 ▲	1.10	18,000	18,200	18,000	130	2,366,000
10/04/2024	18,000	0.00 ■■	0.00	18,000	18,500	18,000	110	1,980,000
09/04/2024	18,000	-0.50 ▼	-2.78	18,500	18,500	18,000	260	4,680,000
08/04/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	100	1,850,000
04/04/2024	18,600	0.00 ■■	0.00	18,600	18,600	18,600	200	3,720,000
03/04/2024	18,600	0.00 ■■	0.00	18,600	18,600	18,600	200	3,720,000
02/04/2024	18,600	0.10 ▲	0.54	18,500	18,600	18,500	360	6,696,000
01/04/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	300	5,550,000
29/03/2024	18,500	0.20 ▲	1.08	18,300	18,500	18,500	60	1,110,000
28/03/2024	18,300	0.00 ■■	0.00	18,300	18,300	18,300	10	183,000
26/03/2024	18,300	-0.20 ▼	-1.09	18,500	18,300	17,800	30	549,000
25/03/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	150	2,775,000
22/03/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,500	10	185,000
21/03/2024	18,500	0.70 ▲	3.78	17,800	18,500	18,500	60	1,110,000
20/03/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,800	190	3,382,000
19/03/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,800	190	3,382,000
15/03/2024	17,800	0.25 ▲	1.40	17,550	18,000	17,650	240	4,272,000
12/03/2024	17,550	-0.85 ▼	-4.84	18,400	18,400	17,550	30	526,500
11/03/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,400	10	184,000
08/03/2024	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	20	368,000
07/03/2024	18,500	0.40 ▲	2.16	18,100	18,500	18,500	20	370,000
06/03/2024	18,550	0.05 ▲	0.27	18,500	18,550	18,550	90	1,669,500
05/03/2024	18,500	0.60 ▲	3.24	17,900	18,500	18,300	810	14,985,000
04/03/2024	17,900	-0.15 ▼	-0.84	18,050	18,500	17,900	30	537,000
29/02/2024	18,050	-0.40 ▼	-2.22	18,450	18,450	18,000	40	722,000
28/02/2024	18,450	1.20 ▲	6.50	17,250	18,450	18,450	70	1,291,500
26/02/2024	17,250	-0.75 ▼	-4.35	18,000	17,250	17,250	10	172,500
16/02/2024	18,000	-0.90 ▼	-5.00	18,900	18,050	18,000	100	1,800,000
15/02/2024	18,900	0.80 ▲	4.23	18,100	18,900	18,900	10	189,000
07/02/2024	18,100	0.00 ■■	0.00	18,100	18,100	18,100	10	181,000
05/02/2024	18,100	0.00 ■■	0.00	18,100	18,100	18,100	20	362,000
02/02/2024	18,100	-0.80 ▼	-4.42	18,900	18,100	18,100	10	181,000
01/02/2024	18,900	0.80 ▲	4.23	18,100	18,900	18,900	10	189,000
30/01/2024	18,100	0.00 ■■	0.00	18,100	18,100	18,100	70	1,267,000
19/01/2024	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	30	525,000
18/01/2024	18,000	0.60 ▲	3.33	17,400	18,000	17,400	130	2,340,000
17/01/2024	17,400	0.00 ■■	0.00	17,400	0	0	0	0
16/01/2024	17,300	-0.70 ▼	-4.05	18,000	17,800	17,300	80	1,384,000
15/01/2024	18,000	0.40 ▲	2.22	17,600	18,000	16,800	380	6,840,000
12/01/2024	17,600	-0.70 ▼	-3.98	18,300	17,700	17,500	480	8,448,000
11/01/2024	18,300	-0.20 ▼	-1.09	18,500	18,500	18,300	210	3,843,000
10/01/2024	18,500	-0.60 ▼	-3.24	19,100	18,850	17,800	2,700	49,950,000
09/01/2024	19,100	-1.40 ▼	-7.33	20,500	21,500	19,100	370	7,067,000
08/01/2024	20,500	1.25 ▲	6.10	19,250	20,550	20,000	780	15,990,000
05/01/2024	19,250	1.25 ▲	6.49	18,000	19,250	17,300	3,670	70,647,500
29/12/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
28/12/2023	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
27/12/2023	18,000	0.70 ▲	3.89	17,300	18,400	18,000	120	2,160,000
26/12/2023	17,300	-1.10 ▼	-6.36	18,400	17,300	17,300	10	173,000
21/12/2023	18,400	-0.15 ▼	-0.82	18,550	18,400	18,400	40	736,000
20/12/2023	18,550	-1.35 ▼	-7.28	19,900	19,000	18,550	180	3,339,000
18/12/2023	19,900	1.00 ▲	5.03	18,900	19,900	19,900	10	199,000
14/12/2023	18,900	-0.30 ▼	-1.59	19,200	18,950	18,050	580	10,962,000
13/12/2023	19,000	-0.20 ▼	-1.05	19,200	0	0	50	950,000
12/12/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,200	50	960,000
11/12/2023	19,200	0.05 ▲	0.26	19,150	19,200	19,150	90	1,728,000
07/12/2023	19,150	0.05 ▲	0.26	19,100	19,150	19,150	50	957,500
05/12/2023	19,100	0.10 ▲	0.52	19,000	19,100	19,100	10	191,000
04/12/2023	19,000	-0.20 ▼	-1.05	19,200	19,250	19,000	440	8,360,000
01/12/2023	19,200	-0.40 ▼	-2.08	19,600	19,200	19,200	120	2,304,000
30/11/2023	19,200	-0.40 ▼	-2.08	19,600	19,200	19,200	10	192,000
29/11/2023	19,600	-0.05 ▼	-0.26	19,650	19,600	19,600	10	196,000
28/11/2023	19,650	-0.15 ▼	-0.76	19,800	19,650	18,450	230	4,519,500
27/11/2023	19,800	0.60 ▲	3.03	19,200	19,800	19,200	90	1,782,000
23/11/2023	19,200	0.45 ▲	2.34	18,750	19,400	18,800	240	4,608,000
20/11/2023	18,750	0.00 ■■	0.00	18,750	18,750	18,750	220	4,125,000
17/11/2023	18,750	0.00 ■■	0.00	18,750	19,000	18,750	90	1,687,500
16/11/2023	18,750	0.00 ■■	0.00	18,750	18,750	18,750	20	375,000
15/11/2023	18,750	0.00 ■■	0.00	18,750	18,850	18,750	160	3,000,000
14/11/2023	18,750	0.00 ■■	0.00	18,750	19,000	18,750	100	1,875,000
13/11/2023	18,750	0.35 ▲	1.87	18,400	19,000	18,700	340	6,375,000
10/11/2023	18,400	0.10 ▲	0.54	18,300	18,400	18,400	20	368,000
09/11/2023	18,300	-0.10 ▼	-0.55	18,400	18,300	18,300	170	3,111,000
07/11/2023	18,400	0.40 ▲	2.17	18,000	18,400	18,400	10	184,000
06/11/2023	18,000	0.20 ▲	1.11	17,800	18,000	17,500	170	3,060,000
31/10/2023	17,800	0.60 ▲	3.37	17,200	17,800	17,600	70	1,246,000
27/10/2023	17,200	0.00 ■■	0.00	17,200	17,200	17,200	50	860,000
26/10/2023	17,200	-0.70 ▼	-4.07	17,900	17,200	17,200	120	2,064,000
20/10/2023	17,900	0.80 ▲	4.47	17,100	17,900	17,900	10	179,000
19/10/2023	17,100	-0.90 ▼	-5.26	18,000	17,100	17,100	20	342,000
17/10/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,900	270	4,860,000
10/10/2023	18,000	0.90 ▲	5.00	17,100	18,000	18,000	20	360,000
09/10/2023	17,100	0.00 ■■	0.00	17,100	0	0	0	0
06/10/2023	17,100	0.00 ■■	0.00	17,100	0	0	0	0
03/10/2023	17,100	0.00 ■■	0.00	17,100	17,100	17,100	50	855,000
27/09/2023	17,100	0.00 ■■	0.00	17,100	17,150	17,100	100	1,710,000
22/09/2023	17,100	-0.90 ▼	-5.26	18,000	17,100	17,100	160	2,736,000
20/09/2023	18,000	0.00 ■■	0.00	18,000	18,000	17,600	110	1,980,000
18/09/2023	18,000	0.80 ▲	4.44	17,200	18,000	18,000	110	1,980,000
15/09/2023	17,200	0.10 ▲	0.58	17,100	18,000	17,200	60	1,032,000
14/09/2023	17,100	0.00 ■■	0.00	17,100	17,100	17,100	20	342,000
13/09/2023	17,100	0.00 ■■	0.00	17,100	17,100	17,100	20	342,000
11/09/2023	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	20	342,000
07/09/2023	17,200	0.00 ■■	0.00	17,200	17,200	16,700	240	4,128,000
06/09/2023	17,200	0.50 ▲	2.91	16,700	17,200	16,700	170	2,924,000
05/09/2023	16,700	0.10 ▲	0.60	16,600	16,700	16,700	1,000	16,700,000
31/08/2023	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
29/08/2023	16,600	0.30 ▲	1.81	16,300	16,600	16,400	440	7,304,000
28/08/2023	16,300	0.30 ▲	1.84	16,000	16,300	16,300	280	4,564,000
25/08/2023	16,000	0.00 ■■	0.00	16,000	16,000	16,000	30	480,000
24/08/2023	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	30	480,000
21/08/2023	16,100	0.10 ▲	0.62	16,000	16,100	16,100	40	644,000
18/08/2023	16,000	0.00 ■■	0.00	16,000	16,200	16,000	220	3,520,000
16/08/2023	16,000	0.00 ■■	0.00	16,000	16,100	16,000	230	3,680,000
15/08/2023	16,000	0.00 ■■	0.00	16,000	16,000	16,000	20	320,000
14/08/2023	16,000	-0.30 ▼	-1.88	16,300	16,000	16,000	140	2,240,000
11/08/2023	16,300	0.00 ■■	0.00	16,300	16,300	16,300	10	163,000
10/08/2023	16,300	0.00 ■■	0.00	16,300	16,600	16,300	300	4,890,000
09/08/2023	16,300	0.20 ▲	1.23	16,100	16,300	16,200	230	3,749,000
08/08/2023	16,100	0.00 ■■	0.00	16,100	16,100	16,100	200	3,220,000
07/08/2023	16,100	0.50 ▲	3.11	15,600	16,100	15,700	110	1,771,000
04/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	50	780,000
03/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	30	468,000
02/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	70	1,092,000
01/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	40	624,000
31/07/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	50	780,000
28/07/2023	15,600	0.10 ▲	0.64	15,500	16,000	15,600	110	1,716,000
27/07/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,040	16,120,000
26/07/2023	15,500	-0.10 ▼	-0.65	15,600	15,550	15,400	340	5,270,000
25/07/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	430	6,708,000
24/07/2023	15,600	0.45 ▲	2.88	15,150	15,600	15,200	320	4,992,000
21/07/2023	15,150	-0.55 ▼	-3.63	15,700	15,600	15,150	260	3,939,000
20/07/2023	15,700	0.10 ▲	0.64	15,600	15,700	15,600	20	314,000
19/07/2023	15,600	1.00 ▲	6.41	14,600	15,600	15,500	480	7,488,000
18/07/2023	14,600	-1.00 ▼	-6.85	15,600	15,500	14,600	2,080	30,368,000
17/07/2023	15,600	-0.10 ▼	-0.64	15,700	15,700	15,000	320	4,992,000
14/07/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,700	20	314,000
12/07/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,700	30	471,000
11/07/2023	15,700	0.50 ▲	3.18	15,200	15,700	15,700	10	157,000
10/07/2023	15,200	-0.50 ▼	-3.29	15,700	16,000	15,000	1,060	16,112,000
06/07/2023	15,700	-0.70 ▼	-4.46	16,400	16,500	15,600	760	11,932,000
05/07/2023	16,400	-0.10 ▼	-0.61	16,500	16,400	16,400	50	820,000
04/07/2023	16,500	0.10 ▲	0.61	16,400	16,600	16,500	70	1,155,000
03/07/2023	16,400	0.10 ▲	0.61	16,300	16,400	16,400	80	1,312,000
30/06/2023	16,300	0.30 ▲	1.84	16,000	16,300	16,000	60	978,000
29/06/2023	16,000	0.20 ▲	1.25	15,800	16,000	15,800	80	1,280,000
28/06/2023	15,800	-0.60 ▼	-3.80	16,400	16,450	15,800	80	1,264,000
27/06/2023	16,400	0.00 ■■	0.00	16,400	16,400	16,300	90	1,476,000
26/06/2023	16,400	0.30 ▲	1.83	16,100	16,400	16,400	120	1,968,000
23/06/2023	16,100	0.00 ■■	0.00	16,100	16,100	16,100	120	1,932,000
22/06/2023	16,100	0.10 ▲	0.62	16,000	16,100	16,000	150	2,415,000
21/06/2023	16,000	0.20 ▲	1.25	15,800	16,000	15,800	220	3,520,000
20/06/2023	15,800	-0.60 ▼	-3.80	16,400	16,900	15,650	230	3,634,000
16/06/2023	16,400	-0.05 ▼	-0.30	16,450	16,400	16,300	50	820,000
15/06/2023	16,450	0.45 ▲	2.74	16,000	16,450	15,500	50	822,500
14/06/2023	16,000	0.00 ■■	0.00	16,000	16,200	16,000	950	15,200,000
12/06/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,480	25,160,000
09/06/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,510	25,670,000
08/06/2023	17,000	0.30 ▲	1.76	16,700	17,000	17,000	500	8,500,000
07/06/2023	16,700	-0.30 ▼	-1.80	17,000	17,000	16,700	670	11,189,000
06/06/2023	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	310	5,270,000
05/06/2023	17,100	0.10 ▲	0.58	17,000	17,100	17,000	480	8,208,000
02/06/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	240	4,080,000
01/06/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	150	2,550,000
31/05/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
29/05/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	150	2,550,000
26/05/2023	17,000	0.80 ▲	4.71	16,200	17,000	17,000	80	1,360,000
22/05/2023	16,200	-0.80 ▼	-4.94	17,000	17,000	16,200	300	4,860,000
19/05/2023	17,000	0.50 ▲	2.94	16,500	17,000	16,500	170	2,890,000
18/05/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	150	2,475,000
17/05/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	70	1,155,000
16/05/2023	16,500	-0.10 ▼	-0.61	16,600	16,700	15,500	60	990,000
15/05/2023	16,600	0.25 ▲	1.51	16,350	16,600	16,000	370	6,142,000
12/05/2023	16,350	-0.10 ▼	-0.61	16,450	16,350	16,350	60	981,000
11/05/2023	16,450	-0.05 ▼	-0.30	16,500	16,500	16,450	220	3,619,000
10/05/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	100	1,650,000
09/05/2023	16,500	0.00 ■■	0.00	16,500	16,600	16,500	250	4,125,000
08/05/2023	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
05/05/2023	16,500	-0.35 ▼	-2.12	16,850	16,500	16,500	130	2,145,000
28/04/2023	16,850	0.05 ▲	0.30	16,800	16,850	15,650	130	2,190,500
27/04/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,800	10	168,000
21/04/2023	16,800	0.55 ▲	3.27	16,250	16,800	16,800	40	672,000
20/04/2023	16,250	0.05 ▲	0.31	16,200	17,300	16,250	20	325,000
19/04/2023	16,200	-1.10 ▼	-6.79	17,300	16,200	16,200	130	2,106,000
18/04/2023	17,300	-1.30 ▼	-7.51	18,600	19,450	17,300	490	8,477,000
17/04/2023	18,600	1.10 ▲	5.91	17,500	18,600	18,600	10	186,000
13/04/2023	17,500	0.50 ▲	2.86	17,000	17,500	17,000	30	525,000
12/04/2023	17,000	-0.25 ▼	-1.47	17,250	17,500	16,050	550	9,350,000
10/04/2023	17,250	0.00 ■■	0.00	17,250	17,250	17,250	10	172,500
07/04/2023	17,250	-0.05 ▼	-0.29	17,300	17,250	17,250	40	690,000
06/04/2023	17,300	-0.10 ▼	-0.58	17,400	17,400	17,300	60	1,038,000
05/04/2023	17,400	-0.10 ▼	-0.57	17,500	17,400	16,350	50	870,000
04/04/2023	17,500	0.00 ■■	0.00	17,500	17,500	17,500	100	1,750,000
03/04/2023	17,500	-0.20 ▼	-1.14	17,700	17,650	17,500	80	1,400,000
24/03/2023	20,850	0.00 ■■	0.00	20,850	0	0	0	0
13/03/2023	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	20	336,000
08/03/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
07/03/2023	17,000	0.20 ▲	1.18	16,800	17,000	17,000	100	1,700,000
01/03/2023	16,800	-0.20 ▼	-1.19	17,000	16,900	16,000	40	672,000
28/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
24/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
21/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	100	1,700,000
20/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	240	4,080,000
17/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	130	2,210,000
16/02/2023	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
14/02/2023	17,000	-0.90 ▼	-5.29	17,900	17,000	17,000	80	1,360,000
10/02/2023	17,900	0.90 ▲	5.03	17,000	17,900	17,900	10	179,000
08/02/2023	17,000	-1.00 ▼	-5.88	18,000	17,000	17,000	20	340,000
06/02/2023	18,000	0.20 ▲	1.11	17,800	18,000	16,650	60	1,080,000
02/02/2023	17,800	-0.20 ▼	-1.12	18,000	18,000	17,800	70	1,246,000
01/02/2023	18,000	-0.95 ▼	-5.28	18,950	18,400	18,000	210	3,780,000
30/01/2023	18,950	0.85 ▲	4.49	18,100	18,950	18,000	210	3,979,500
27/01/2023	18,100	-0.90 ▼	-4.97	19,000	18,100	18,100	40	724,000
19/01/2023	19,000	0.00 ■■	0.00	19,000	19,000	17,700	140	2,660,000
18/01/2023	19,000	1.00 ▲	5.26	18,000	19,000	19,000	10	190,000
13/01/2023	18,000	0.00 ■■	0.00	18,000	19,000	18,000	550	9,900,000
12/01/2023	18,000	-1.10 ▼	-6.11	19,100	18,500	18,000	130	2,340,000
11/01/2023	19,100	1.15 ▲	6.02	17,950	19,100	19,100	10	191,000
10/01/2023	17,950	-0.40 ▼	-2.23	18,350	18,300	17,950	50	897,500
09/01/2023	18,350	0.05 ▲	0.27	18,300	18,350	17,850	20	367,000
06/01/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,300	20	366,000
05/01/2023	18,300	0.00 ■■	0.00	18,300	19,550	18,300	40	732,000
04/01/2023	18,300	-0.20 ▼	-1.09	18,500	18,300	18,000	20	366,000
03/01/2023	18,500	0.30 ▲	1.62	18,200	18,500	18,500	30	555,000
30/12/2022	18,200	-0.80 ▼	-4.40	19,000	18,200	17,700	20	364,000
26/12/2022	19,000	1.00 ▲	5.26	18,000	19,000	18,000	30	570,000
23/12/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	10	180,000
22/12/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
21/12/2022	18,000	-1.10 ▼	-6.11	19,100	18,000	18,000	20	360,000
20/12/2022	19,100	1.10 ▲	5.76	18,000	19,100	19,100	10	191,000
19/12/2022	18,000	-1.15 ▼	-6.39	19,150	18,000	17,850	230	4,140,000
15/12/2022	19,150	1.25 ▲	6.53	17,900	19,150	19,150	10	191,500
14/12/2022	18,900	1.20 ▲	6.35	17,700	18,900	18,900	30	567,000
13/12/2022	17,700	-1.20 ▼	-6.78	18,900	20,000	17,650	580	10,266,000
12/12/2022	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	360	6,804,000
09/12/2022	19,000	-0.45 ▼	-2.37	19,450	20,550	19,000	270	5,130,000
08/12/2022	19,450	-1.45 ▼	-7.46	20,900	21,000	19,450	160	3,112,000
07/12/2022	20,900	1.20 ▲	5.74	19,700	20,900	20,900	10	209,000
06/12/2022	19,700	0.70 ▲	3.55	19,000	20,300	19,700	310	6,107,000
05/12/2022	19,000	1.00 ▲	5.26	18,000	19,000	19,000	20	380,000
02/12/2022	18,000	0.00 ■■	0.00	18,000	18,000	18,000	20	360,000
01/12/2022	18,000	-0.90 ▼	-5.00	18,900	18,000	17,800	60	1,080,000
29/11/2022	18,900	1.10 ▲	5.82	17,800	18,950	18,900	50	945,000
28/11/2022	17,800	-0.40 ▼	-2.25	18,200	18,200	17,800	180	3,204,000
25/11/2022	18,200	1.15 ▲	6.32	17,050	18,200	18,200	20	364,000
24/11/2022	17,050	1.10 ▲	6.45	15,950	17,050	15,000	470	8,013,500
23/11/2022	15,950	1.00 ▲	6.27	14,950	15,950	15,900	570	9,091,500
22/11/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,600	30	448,500
21/11/2022	14,000	-0.30 ▼	-2.14	14,300	14,050	13,600	650	9,100,000
20/11/2022	14,300	-1.05 ▼	-7.34	15,350	14,600	14,300	320	4,576,000
18/11/2022	14,300	-1.05 ▼	-7.34	15,350	14,600	14,300	320	4,576,000
17/11/2022	15,350	-1.15 ▼	-7.49	16,500	15,350	15,350	350	5,372,500
16/11/2022	16,500	-1.20 ▼	-7.27	17,700	16,500	16,500	30	495,000
09/11/2022	17,700	-2.70 ▼	-15.25	20,400	17,700	17,700	70	1,239,000
08/11/2022	19,000	-1.40 ▼	-7.37	20,400	19,000	19,000	150	2,850,000
03/11/2022	20,400	1.00 ▲	4.90	19,400	20,400	18,100	30	612,000
01/11/2022	19,400	0.00 ■■	0.00	19,400	19,400	19,400	10	194,000
28/10/2022	19,400	-1.45 ▼	-7.47	20,850	19,450	19,400	120	2,328,000
20/10/2022	20,850	-1.55 ▼	-7.43	22,400	20,850	20,850	680	14,178,000
14/10/2022	22,400	1.05 ▲	4.69	21,350	22,400	19,900	20	448,000
13/10/2022	21,350	-1.60 ▼	-7.49	22,950	21,350	21,350	110	2,348,500
11/10/2022	22,950	1.15 ▲	5.01	21,800	22,950	22,950	10	229,500
05/10/2022	21,800	1.30 ▲	5.96	20,500	21,800	21,800	10	218,000
30/09/2022	20,500	0.20 ▲	0.98	20,300	21,700	20,500	200	4,100,000
28/09/2022	20,300	0.00 ■■	0.00	20,300	20,300	20,300	200	4,060,000
27/09/2022	20,300	-1.30 ▼	-6.40	21,600	21,950	20,300	120	2,436,000
26/09/2022	21,600	-1.20 ▼	-5.56	22,800	22,500	21,600	50	1,080,000
23/09/2022	22,800	-1.40 ▼	-6.14	24,200	22,800	22,800	10	228,000
16/09/2022	24,200	1.40 ▲	5.79	22,800	24,200	24,200	10	242,000
15/09/2022	22,800	-1.35 ▼	-5.92	24,150	24,500	22,500	150	3,420,000
14/09/2022	22,800	-1.35 ▼	-5.92	24,150	24,500	22,500	150	3,420,000
13/09/2022	24,150	-1.80 ▼	-7.45	25,950	24,150	24,150	10	241,500
07/09/2022	25,950	0.70 ▲	2.70	25,250	25,950	23,700	210	5,449,500
06/09/2022	25,250	0.75 ▲	2.97	24,500	25,250	25,250	40	1,010,000
05/09/2022	24,500	0.00 ■■	0.00	24,500	0	0	0	0
31/08/2022	24,500	0.00 ■■	0.00	24,500	24,500	24,500	100	2,450,000
30/08/2022	24,500	1.05 ▲	4.29	23,450	24,500	23,500	70	1,715,000
28/08/2022	23,450	0.00 ■■	0.00	23,450	0	0	0	0
25/08/2022	23,450	0.00 ■■	0.00	23,450	23,450	23,450	130	3,048,500
24/08/2022	23,450	-1.75 ▼	-7.46	25,200	23,450	23,450	10	234,500
23/08/2022	25,200	1.60 ▲	6.35	23,600	25,200	25,200	10	252,000
22/08/2022	23,600	0.00 ■■	0.00	23,600	0	0	0	0
20/08/2022	23,600	0.00 ■■	0.00	23,600	0	0	0	0
18/08/2022	23,600	0.60 ▲	2.54	23,000	23,600	23,600	100	2,360,000
17/08/2022	23,600	0.60 ▲	2.54	23,000	23,600	23,600	100	2,360,000
16/08/2022	23,000	-0.80 ▼	-3.48	23,800	23,000	23,000	50	1,150,000
15/08/2022	23,800	-0.10 ▼	-0.42	23,900	23,800	23,800	180	4,284,000
10/08/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,900	60	1,434,000
09/08/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,900	60	1,434,000
08/08/2022	23,900	0.00 ■■	0.00	23,900	23,900	23,000	320	7,648,000
07/08/2022	23,900	-0.10 ▼	-0.42	24,000	23,900	23,900	20	478,000
05/08/2022	23,900	-0.10 ▼	-0.42	24,000	23,900	23,900	20	478,000
03/08/2022	24,000	0.10 ▲	0.42	23,900	24,000	23,900	180	4,320,000
02/08/2022	23,900	-0.10 ▼	-0.42	24,000	23,900	23,900	30	717,000
30/07/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
29/07/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	110	2,640,000
28/07/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	110	2,640,000
27/07/2022	24,000	0.00 ■■	0.00	24,000	0	0	0	0
25/07/2022	24,000	0.00 ■■	0.00	24,000	24,000	23,900	140	3,360,000
24/07/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
22/07/2022	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
21/07/2022	24,000	1.40 ▲	5.83	22,600	24,150	22,600	90	2,160,000
20/07/2022	22,600	-1.60 ▼	-7.08	24,200	24,000	22,600	20	452,000
18/07/2022	24,200	-1.10 ▼	-4.55	25,300	24,200	24,200	400	9,680,000
15/07/2022	24,200	-1.10 ▼	-4.55	25,300	24,300	24,200	90	2,178,000
13/07/2022	25,300	1.30 ▲	5.14	24,000	25,300	22,950	330	8,349,000
11/07/2022	24,000	-0.85 ▼	-3.54	24,850	24,500	24,000	550	13,200,000
09/07/2022	24,850	0.00 ■■	0.00	24,850	0	0	0	0
08/07/2022	24,850	1.50 ▲	6.04	23,350	24,900	21,750	150	3,727,500
07/07/2022	24,850	1.50 ▲	6.04	23,350	24,900	21,750	150	3,727,500
06/07/2022	23,350	1.45 ▲	6.21	21,900	23,350	21,900	20	467,000
05/07/2022	21,900	-1.00 ▼	-4.57	22,900	21,900	21,350	120	2,628,000
04/07/2022	22,900	0.20 ▲	0.87	22,700	23,000	22,900	410	9,389,000
30/06/2022	22,700	0.70 ▲	3.08	22,000	23,250	22,700	30	681,000
29/06/2022	22,000	-0.50 ▼	-2.27	22,500	22,000	21,700	100	2,200,000
28/06/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,000	30	675,000
27/06/2022	22,000	-1.50 ▼	-6.82	23,500	22,600	22,000	60	1,320,000
24/06/2022	23,500	0.20 ▲	0.85	23,300	24,200	21,750	90	2,115,000
23/06/2022	23,300	0.30 ▲	1.29	23,000	23,300	23,000	20	466,000
22/06/2022	23,000	-0.85 ▼	-3.70	23,850	23,200	22,250	170	3,910,000
21/06/2022	23,850	0.35 ▲	1.47	23,500	24,200	23,500	40	954,000
17/06/2022	23,500	-0.50 ▼	-2.13	24,000	23,500	23,500	20	470,000
14/06/2022	24,000	0.00 ■■	0.00	23,000	24,000	23,000	50	1,200,000
13/06/2022	25,000	0.00 ■■	0.00	25,000	25,450	25,000	120	3,000,000
10/06/2022	25,000	0.40 ▲	1.60	24,600	25,000	24,600	110	2,750,000
09/06/2022	24,600	-0.40 ▼	-1.63	25,000	24,950	24,600	80	1,968,000
08/06/2022	25,000	0.05 ▲	0.20	24,950	25,000	24,900	200	5,000,000
07/06/2022	24,950	-0.05 ▼	-0.20	25,000	24,950	24,950	10	249,500
06/06/2022	25,000	0.80 ▲	3.20	24,200	25,000	24,600	350	8,750,000
04/06/2022	24,200	1.20 ▲	4.96	23,000	24,600	23,500	100	2,420,000
03/06/2022	24,200	1.20 ▲	4.96	23,000	24,600	23,500	360	8,712,000
02/06/2022	23,000	1.00 ▲	4.35	22,000	23,500	23,000	340	7,820,000
01/06/2022	22,000	0.00 ■■	0.00	22,000	23,400	22,000	130	2,860,000
31/05/2022	22,000	0.00 ■■	0.00	22,000	23,400	22,000	130	2,860,000
27/05/2022	22,000	-0.50 ▼	-2.27	22,500	22,500	22,000	150	3,300,000
26/05/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
18/05/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	40	900,000
17/05/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	100	2,250,000
16/05/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,500	10	225,000
13/05/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
11/05/2022	22,000	-0.50 ▼	-2.27	22,500	22,300	22,000	20	440,000
10/05/2022	22,500	0.25 ▲	1.11	22,250	22,500	22,500	10	225,000
09/05/2022	22,250	-1.65 ▼	-7.42	23,900	23,900	22,250	80	1,780,000
29/04/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	10	220,000
28/04/2022	22,000	0.00 ■■	0.00	22,000	22,000	22,000	50	1,100,000
25/04/2022	22,000	0.85 ▲	3.86	21,150	22,000	22,000	10	220,000
23/04/2022	21,150	-0.95 ▼	-4.49	22,100	22,100	21,000	140	2,961,000
22/04/2022	21,150	-0.95 ▼	-4.49	22,100	22,100	21,000	140	2,961,000
21/04/2022	22,100	0.00 ■■	0.00	22,100	22,100	22,100	120	2,652,000
20/04/2022	22,100	0.30 ▲	1.36	21,800	22,100	22,100	20	442,000
19/04/2022	21,800	-0.30 ▼	-1.38	22,100	22,050	21,800	210	4,578,000
18/04/2022	22,100	-1.40 ▼	-6.33	23,500	22,100	22,100	10	221,000
16/04/2022	23,500	-0.50 ▼	-2.13	24,000	23,500	22,500	60	1,410,000
15/04/2022	23,500	-0.50 ▼	-2.13	24,000	23,500	22,500	60	1,410,000
07/04/2022	24,000	1.40 ▲	5.83	22,600	24,000	24,000	40	960,000
05/04/2022	22,600	-1.10 ▼	-4.87	23,700	23,700	22,600	770	17,402,000
04/04/2022	23,700	0.60 ▲	2.53	23,100	23,700	22,000	330	7,821,000
01/04/2022	23,100	0.10 ▲	0.43	23,000	24,500	22,000	230	5,313,000
30/03/2022	23,000	-0.50 ▼	-2.17	23,500	23,000	23,000	100	2,300,000
29/03/2022	23,500	-1.50 ▼	-6.38	25,000	24,000	23,500	330	7,755,000
28/03/2022	25,000	1.50 ▲	6.00	23,500	25,000	25,000	10	250,000
25/03/2022	23,500	0.00 ■■	0.00	23,500	23,500	22,900	70	1,645,000
24/03/2022	23,500	0.20 ▲	0.85	23,300	23,500	23,100	580	13,630,000
23/03/2022	23,300	0.95 ▲	4.08	22,350	23,300	23,300	50	1,165,000
22/03/2022	22,350	-1.15 ▼	-5.15	23,500	22,350	22,350	10	223,500
18/03/2022	23,500	0.10 ▲	0.43	23,400	23,500	23,500	90	2,115,000
17/03/2022	23,400	1.40 ▲	5.98	22,000	23,500	23,400	60	1,404,000
16/03/2022	22,000	-0.50 ▼	-2.27	22,500	22,000	22,000	10	220,000
14/03/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	10	225,000
11/03/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,200	130	2,925,000
10/03/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	50	1,125,000
09/03/2022	22,500	-0.20 ▼	-0.89	22,700	22,500	22,500	230	5,175,000
08/03/2022	22,700	0.20 ▲	0.88	22,500	22,700	22,700	170	3,859,000
07/03/2022	22,500	-0.50 ▼	-2.22	23,000	22,600	21,700	18,620	418,950,000
06/03/2022	23,000	0.10 ▲	0.43	22,900	23,000	23,000	10	230,000
04/03/2022	23,000	0.10 ▲	0.43	22,900	23,000	23,000	10	230,000
03/03/2022	22,900	1.30 ▲	5.68	21,600	22,900	22,900	10	229,000
02/03/2022	21,600	-0.75 ▼	-3.47	22,350	23,400	21,600	80	1,728,000
01/03/2022	22,350	-1.15 ▼	-5.15	23,500	22,550	22,350	330	7,375,500
28/02/2022	23,500	1.05 ▲	4.47	22,450	24,000	21,700	240	5,640,000
25/02/2022	22,450	1.45 ▲	6.46	21,000	22,450	21,100	250	5,612,500
24/02/2022	21,000	-1.50 ▼	-7.14	22,500	22,500	21,000	70	1,470,000
23/02/2022	22,500	-0.50 ▼	-2.22	23,000	22,500	22,500	60	1,350,000
22/02/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	10	230,000
21/02/2022	23,000	0.50 ▲	2.17	22,500	23,000	23,000	20	460,000
18/02/2022	22,500	0.00 ■■	0.00	22,500	22,500	22,500	100	2,250,000
17/02/2022	22,500	0.50 ▲	2.22	22,000	22,500	22,500	80	1,800,000
16/02/2022	22,000	-1.50 ▼	-6.82	23,500	23,000	22,000	70	1,540,000
15/02/2022	23,500	0.00 ■■	0.00	23,500	23,500	23,500	20	470,000
14/02/2022	23,500	0.50 ▲	2.13	23,000	23,800	23,500	60	1,410,000
11/02/2022	23,000	-0.80 ▼	-3.48	23,800	23,800	23,000	90	2,070,000
09/02/2022	23,800	0.80 ▲	3.36	23,000	23,800	23,800	10	238,000
08/02/2022	23,000	-0.30 ▼	-1.30	23,300	23,300	23,000	20	460,000
07/02/2022	23,300	0.00 ■■	0.00	23,300	23,300	23,300	20	466,000
27/01/2022	23,300	0.00 ■■	0.00	23,300	0	0	0	0
26/01/2022	23,300	0.00 ■■	0.00	23,300	0	0	0	0
20/01/2022	23,300	1.20 ▲	5.15	22,100	23,450	23,300	60	1,398,000
18/01/2022	22,100	0.00 ■■	0.00	22,100	0	0	0	0
16/01/2022	22,100	-1.50 ▼	-6.79	23,600	23,600	22,100	80	1,768,000
14/01/2022	22,100	-1.50 ▼	-6.79	23,600	23,600	22,100	80	1,768,000
13/01/2022	23,600	0.00 ■■	0.00	23,600	0	0	0	0
10/01/2022	23,600	0.00 ■■	0.00	23,600	23,600	23,600	50	1,180,000
08/01/2022	23,600	-0.05 ▼	-0.21	23,650	23,600	23,600	250	5,900,000
07/01/2022	23,600	-0.05 ▼	-0.21	23,650	23,600	23,600	250	5,900,000
06/01/2022	23,650	0.05 ▲	0.21	23,600	23,650	23,550	140	3,311,000
05/01/2022	23,600	0.60 ▲	2.54	23,000	24,400	23,500	670	15,812,000
04/01/2022	23,000	0.00 ■■	0.00	23,000	23,000	23,000	10	230,000
03/01/2022	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	150	3,750,000
30/12/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	60	1,380,000
29/12/2021	23,000	0.05 ▲	0.22	23,000	23,100	23,000	230	5,290,000
22/12/2021	23,800	-0.30 ▼	-1.26	24,100	23,800	23,800	40	952,000
20/12/2021	24,100	1.55 ▲	6.43	22,550	24,100	23,800	20	482,000
19/12/2021	22,550	-1.55 ▼	-6.87	24,100	24,100	22,550	470	10,598,500
17/12/2021	22,550	-1.55 ▼	-6.87	24,100	24,100	22,550	470	10,598,500
16/12/2021	24,100	-1.10 ▼	-4.56	24,100	24,100	22,800	340	8,194,000
15/12/2021	24,100	-2.00 ▼	-8.30	26,100	24,100	24,100	70	1,687,000
14/12/2021	26,100	-0.10 ▼	-0.38	26,200	27,000	26,000	320	8,352,000
13/12/2021	26,100	-0.10 ▼	-0.38	26,200	27,000	26,000	320	8,352,000
10/12/2021	26,200	0.60 ▲	2.29	26,200	26,800	26,200	120	3,144,000
09/12/2021	26,200	0.20 ▲	0.76	26,000	26,200	25,900	290	7,598,000
08/12/2021	26,000	0.10 ▲	0.38	25,900	26,000	25,000	360	9,360,000
07/12/2021	25,900	0.90 ▲	3.47	25,000	26,000	25,900	50	1,295,000
06/12/2021	25,000	0.00 ■■	0.00	25,000	25,000	25,000	60	1,500,000
03/12/2021	25,000	-1.00 ▼	-4.00	26,000	26,000	25,000	150	3,750,000
02/12/2021	26,000	0.00 ■■	0.00	26,000	26,000	26,000	330	8,580,000
01/12/2021	26,000	-0.20 ▼	-0.77	26,200	26,200	26,000	90	2,340,000
30/11/2021	26,200	-0.40 ▼	-1.53	26,600	26,300	26,200	270	7,074,000
29/11/2021	26,600	-0.40 ▼	-1.50	27,000	26,900	26,500	1,180	31,388,000
26/11/2021	27,000	1.25 ▲	4.63	25,750	27,200	27,000	80	2,160,000
25/11/2021	25,750	1.65 ▲	6.41	24,100	25,750	25,000	780	20,085,000
24/11/2021	24,100	-1.55 ▼	-6.43	25,650	27,200	24,100	260	6,266,000
23/11/2021	25,650	-0.35 ▼	-1.36	26,000	26,900	25,500	220	5,643,000
22/11/2021	26,000	0.90 ▲	3.46	25,100	26,000	25,900	650	16,900,000
19/11/2021	25,100	1.60 ▲	6.37	23,500	25,100	24,500	1,580	39,658,000
18/11/2021	23,500	1.50 ▲	6.38	22,000	23,500	23,350	3,670	86,245,000
17/11/2021	22,000	-0.90 ▼	-4.09	22,900	22,950	22,000	360	7,920,000
16/11/2021	22,900	-0.60 ▼	-2.62	23,500	22,900	22,900	100	2,290,000
15/11/2021	23,500	-0.50 ▼	-2.13	24,000	23,500	22,400	170	3,995,000
14/11/2021	24,000	-1.65 ▼	-6.88	24,000	24,000	24,000	230	5,520,000
12/11/2021	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
11/11/2021	24,000	0.50 ▲	2.08	23,500	24,000	23,400	30	720,000
10/11/2021	23,500	-1.60 ▼	-6.81	23,500	23,500	21,900	240	5,640,000
09/11/2021	23,500	0.50 ▲	2.13	23,000	24,600	23,500	770	18,095,000
08/11/2021	23,000	-0.50 ▼	-2.17	23,500	23,500	23,000	100	2,300,000
05/11/2021	23,500	0.50 ▲	2.13	23,000	23,500	23,000	1,650	38,775,000
03/11/2021	23,000	0.00 ■■	0.00	23,000	23,000	23,000	50	1,150,000
02/11/2021	23,000	0.40 ▲	1.74	22,600	23,200	23,000	140	3,220,000
29/10/2021	22,600	0.20 ▲	0.88	22,400	22,600	22,200	210	4,746,000
28/10/2021	22,400	0.00 ■■	0.00	22,400	22,400	22,400	20	448,000
27/10/2021	22,400	0.20 ▲	0.89	22,400	22,600	22,400	910	20,384,000
26/10/2021	22,400	0.85 ▲	3.79	21,550	22,600	21,550	3,650	81,760,000
25/10/2021	21,550	-0.05 ▼	-0.23	21,600	21,550	21,000	210	4,525,500
21/10/2021	21,600	0.40 ▲	1.85	21,200	21,600	21,600	20	432,000
20/10/2021	21,200	-0.30 ▼	-1.42	21,500	21,200	21,200	20	424,000
19/10/2021	21,500	1.05 ▲	4.88	20,450	21,800	20,550	160	3,440,000
15/10/2021	20,450	0.05 ▲	0.24	20,450	20,500	20,450	630	12,883,500
14/10/2021	20,450	1.35 ▲	6.60	20,450	21,800	20,450	550	11,247,500
13/10/2021	20,450	-0.70 ▼	-3.42	21,150	22,400	20,450	550	11,247,500
12/10/2021	21,150	1.35 ▲	6.38	19,800	21,150	20,900	260	5,499,000
11/10/2021	19,800	0.30 ▲	1.52	19,500	19,800	19,800	60	1,188,000
07/10/2021	19,500	0.00 ■■	0.00	19,500	19,500	19,500	60	1,170,000
05/10/2021	19,500	0.00 ■■	0.00	19,500	19,600	19,500	170	3,315,000
04/10/2021	19,500	-1.05 ▼	-5.38	20,550	19,500	19,500	10	195,000
30/09/2021	20,550	-1.45 ▼	-7.06	22,000	21,000	20,550	40	822,000
25/09/2021	22,000	0.00 ■■	0.00	22,000	22,000	22,000	50	1,100,000
24/09/2021	22,000	0.00 ■■	0.00	22,000	22,000	22,000	50	1,100,000
22/09/2021	22,000	1.35 ▲	6.14	20,650	22,000	21,950	370	8,140,000
20/09/2021	20,650	-1.35 ▼	-6.54	22,000	22,000	20,650	420	8,673,000
17/09/2021	22,000	0.45 ▲	2.05	21,550	22,950	21,550	110	2,420,000
16/09/2021	21,550	1.40 ▲	6.50	20,150	21,550	21,500	480	10,344,000
15/09/2021	20,150	-1.40 ▼	-6.95	21,550	21,550	20,150	30	604,500
13/09/2021	21,550	-0.25 ▼	-1.16	21,800	21,750	20,300	450	9,697,500
10/09/2021	21,800	-1.20 ▼	-5.50	23,000	21,800	21,400	180	3,924,000
08/09/2021	23,000	0.45 ▲	1.96	22,550	23,900	21,150	360	8,280,000
07/09/2021	22,550	-1.65 ▼	-7.32	24,200	24,800	22,550	740	16,687,000
06/09/2021	24,200	-1.80 ▼	-7.44	26,000	24,200	24,200	540	13,068,000
05/09/2021	19,400	0.80 ▲	4.12	18,600	0	0	50	970,000
31/08/2021	26,000	1.00 ▲	3.85	25,000	26,750	26,000	60	1,560,000
30/08/2021	25,000	1.50 ▲	6.00	23,500	25,100	23,500	840	21,000,000
27/08/2021	23,500	0.50 ▲	2.13	23,000	23,500	21,500	1,600	37,600,000
26/08/2021	23,000	0.55 ▲	2.39	22,450	24,000	21,200	660	15,180,000
25/08/2021	22,450	1.45 ▲	6.46	21,000	22,450	21,000	1,650	37,042,500
24/08/2021	21,000	-1.30 ▼	-6.19	21,000	21,000	19,700	50	1,050,000
23/08/2021	21,000	-1.20 ▼	-5.71	21,000	21,000	19,800	30	630,000
18/08/2021	21,000	0.00 ■■	0.00	21,000	21,000	20,950	250	5,250,000
17/08/2021	21,000	-0.50 ▼	-2.38	21,500	21,000	20,000	120	2,520,000
16/08/2021	21,500	1.20 ▲	5.58	20,300	21,500	19,100	120	2,580,000
13/08/2021	20,300	-1.50 ▼	-7.39	21,800	20,300	20,300	100	2,030,000
12/08/2021	21,800	0.00 ■■	0.00	21,800	21,800	21,800	100	2,180,000
11/08/2021	21,800	1.10 ▲	5.05	20,700	22,100	20,500	90	1,962,000
10/08/2021	20,700	1.35 ▲	6.52	19,350	20,700	19,000	2,960	61,272,000
09/08/2021	19,350	0.90 ▲	4.65	18,450	19,400	18,450	40	774,000
08/08/2021	18,450	-0.95 ▼	-5.15	19,400	18,450	18,450	20	369,000
06/08/2021	18,450	-0.95 ▼	-5.15	19,400	18,450	18,450	20	369,000
05/08/2021	19,400	0.80 ▲	4.12	18,600	19,400	17,400	50	970,000
04/08/2021	18,600	0.00 ■■	0.00	18,600	18,600	18,600	60	1,116,000
30/07/2021	18,600	0.00 ■■	0.00	18,600	18,600	18,600	120	2,232,000
29/07/2021	18,600	-0.30 ▼	-1.61	18,900	18,600	18,600	230	4,278,000
28/07/2021	18,900	-0.50 ▼	-2.65	19,400	18,900	18,900	100	1,890,000
21/07/2021	18,250	1.15 ▲	6.30	17,100	19,400	18,500	30	547,500
20/07/2021	17,100	0.00 ■■	0.00	17,100	17,100	17,100	20	342,000
15/07/2021	17,100	-0.10 ▼	-0.58	17,100	17,100	17,000	40	684,000
12/07/2021	17,100	-0.20 ▼	-1.17	17,300	17,300	17,100	560	9,576,000
09/07/2021	17,300	-0.70 ▼	-4.05	18,000	18,000	17,300	50	865,000
08/07/2021	18,000	-0.70 ▼	-3.89	18,700	18,300	17,400	1,760	31,680,000
06/07/2021	18,700	-0.05 ▼	-0.27	18,750	18,700	18,500	250	4,675,000
05/07/2021	18,750	-0.05 ▼	-0.27	18,800	18,750	18,750	20	375,000
02/07/2021	18,800	-0.60 ▼	-3.19	18,800	18,800	18,050	500	9,400,000
01/07/2021	18,800	0.00 ■■	0.00	18,800	18,800	18,800	20	376,000
30/06/2021	18,800	0.40 ▲	2.13	18,400	18,800	18,500	110	2,068,000
29/06/2021	18,400	0.15 ▲	0.82	18,250	18,400	18,400	40	736,000
28/06/2021	18,250	0.05 ▲	0.27	18,200	18,250	18,200	50	912,500
26/06/2021	18,200	0.15 ▲	0.82	18,050	19,000	18,200	40	728,000
25/06/2021	18,200	0.15 ▲	0.82	18,050	19,000	18,200	40	728,000
24/06/2021	18,050	0.00 ■■	0.00	18,050	18,050	18,050	390	7,039,500
23/06/2021	18,050	-0.25 ▼	-1.39	18,300	19,000	18,000	60	1,083,000
22/06/2021	18,300	-0.40 ▼	-2.19	18,700	18,300	18,200	490	8,967,000
21/06/2021	18,700	0.70 ▲	3.74	19,000	18,700	18,100	290	5,423,000
20/06/2021	19,000	1.00 ▲	5.26	18,000	19,000	18,500	1,860	35,340,000
18/06/2021	19,000	1.00 ▲	5.26	18,000	19,000	18,500	1,860	35,340,000
17/06/2021	18,000	-0.30 ▼	-1.67	18,300	18,200	18,000	670	12,060,000
16/06/2021	18,300	-0.70 ▼	-3.83	19,000	19,000	17,900	350	6,405,000
15/06/2021	19,700	0.00 ■■	0.00	19,700	19,700	19,700	40	788,000
14/06/2021	19,700	0.50 ▲	2.54	19,200	19,700	19,500	1,150	22,655,000
11/06/2021	20,500	-0.50 ▼	-2.44	21,000	20,500	19,750	2,100	43,050,000
10/06/2021	21,000	-0.40 ▼	-1.90	21,400	21,000	21,000	50	1,050,000
09/06/2021	21,400	-0.10 ▼	-0.47	21,500	21,500	21,400	120	2,568,000
08/06/2021	21,500	0.00 ■■	0.00	21,500	21,500	21,500	10	215,000
07/06/2021	21,500	0.10 ▲	0.47	21,400	22,000	21,400	790	16,985,000
04/06/2021	21,400	1.40 ▲	6.54	20,000	21,400	21,400	1,660	35,524,000
03/06/2021	20,000	0.30 ▲	1.50	19,700	20,450	19,750	320	6,400,000
02/06/2021	19,700	0.00 ■■	0.00	19,700	19,700	19,700	650	12,805,000
01/06/2021	19,700	-0.05 ▼	-0.25	19,700	19,700	19,300	840	16,548,000
31/05/2021	19,700	1.35 ▲	6.85	19,550	19,700	19,600	1,850	36,445,000
28/05/2021	19,550	-0.45 ▼	-2.30	19,550	19,550	19,000	740	14,467,000
27/05/2021	19,550	-0.45 ▼	-2.30	20,000	19,550	19,050	1,040	20,332,000
26/05/2021	20,000	0.30 ▲	1.50	19,700	20,000	20,000	140	2,800,000
25/05/2021	19,700	-1.30 ▼	-6.60	21,000	20,500	19,600	930	18,321,000
20/05/2021	21,000	-1.50 ▼	-7.14	22,500	23,000	20,950	2,180	45,780,000
19/05/2021	22,500	-1.50 ▼	-6.67	24,000	23,100	22,500	60	1,350,000
18/05/2021	24,000	1.10 ▲	4.58	22,900	24,000	24,000	20	480,000
17/05/2021	22,900	0.90 ▲	3.93	22,000	23,000	22,800	80	1,832,000
14/05/2021	22,000	1.00 ▲	4.55	21,000	22,450	20,100	1,630	35,860,000
13/05/2021	21,000	0.80 ▲	3.81	20,200	21,600	21,000	30	630,000
12/05/2021	20,200	1.20 ▲	5.94	19,000	20,200	19,100	100	2,020,000
11/05/2021	19,000	-0.40 ▼	-2.11	19,400	19,400	19,000	220	4,180,000
10/05/2021	19,400	0.00 ■■	0.00	19,400	19,400	19,400	60	1,164,000
07/05/2021	19,400	-0.60 ▼	-3.09	20,000	20,950	19,400	70	1,358,000
05/05/2021	20,000	0.70 ▲	3.50	19,300	20,000	19,300	30	600,000
04/05/2021	19,300	-0.10 ▼	-0.52	19,400	19,300	19,100	30	579,000
03/05/2021	19,500	1.25 ▲	6.41	18,250	19,500	17,000	140	2,730,000
29/04/2021	19,400	0.00 ■■	0.00	19,400	19,400	19,400	110	2,134,000
27/04/2021	19,400	-0.60 ▼	-3.09	20,000	19,500	19,400	200	3,880,000
26/04/2021	20,000	1.10 ▲	5.50	18,900	20,000	19,200	20	400,000
24/04/2021	18,900	-0.20 ▼	-1.06	19,100	19,100	18,900	2,370	44,793,000
23/04/2021	18,900	-0.20 ▼	-1.06	19,100	19,100	18,900	2,370	44,793,000
22/04/2021	19,100	0.10 ▲	0.52	19,000	20,300	18,800	810	15,471,000
20/04/2021	19,000	-0.70 ▼	-3.68	19,000	19,000	18,300	110	2,090,000
19/04/2021	19,000	0.00 ■■	0.00	19,000	19,000	19,000	150	2,850,000
16/04/2021	19,000	-0.50 ▼	-2.63	19,500	19,500	19,000	130	2,470,000
15/04/2021	19,500	0.50 ▲	2.56	19,000	19,500	19,000	310	6,045,000
14/04/2021	19,000	0.10 ▲	0.53	18,900	19,100	18,700	1,090	20,710,000
13/04/2021	18,900	0.60 ▲	3.17	18,300	18,900	18,900	100	1,890,000
12/04/2021	18,300	0.00 ■■	0.00	18,300	18,300	18,300	20	366,000
09/04/2021	18,300	-0.30 ▼	-1.64	18,600	18,300	18,300	10	183,000
08/04/2021	18,600	0.10 ▲	0.54	18,500	18,900	18,050	2,460	45,756,000
07/04/2021	18,600	0.10 ▲	0.54	18,500	18,900	18,050	2,460	45,756,000
06/04/2021	18,500	0.25 ▲	1.35	18,250	18,500	18,300	60	1,110,000
05/04/2021	18,250	-0.65 ▼	-3.56	18,900	18,900	17,900	50	912,500
03/04/2021	19,500	1.25 ▲	6.41	18,250	18,900	18,300	140	2,730,000
02/04/2021	18,900	0.65 ▲	3.44	18,250	18,900	18,300	230	4,347,000
01/04/2021	18,250	-0.65 ▼	-3.56	18,900	18,250	18,100	20	365,000
31/03/2021	18,900	0.55 ▲	2.91	18,350	18,900	18,400	1,100	20,790,000
30/03/2021	18,350	-0.65 ▼	-3.54	19,000	19,150	18,200	1,770	32,479,500
29/03/2021	19,000	0.10 ▲	0.53	18,900	19,350	18,900	230	4,370,000
26/03/2021	18,900	-0.05 ▼	-0.26	18,950	19,050	18,900	170	3,213,000
25/03/2021	18,950	0.95 ▲	5.01	18,000	18,950	18,000	1,580	29,941,000
24/03/2021	18,000	-0.50 ▼	-2.78	18,500	18,900	18,000	4,170	75,060,000
23/03/2021	18,500	0.35 ▲	1.89	18,500	18,850	18,400	820	15,170,000
22/03/2021	18,500	0.30 ▲	1.62	18,200	19,000	18,500	470	8,695,000
19/03/2021	18,200	-0.80 ▼	-4.40	19,000	18,200	18,200	20	364,000
18/03/2021	19,000	0.65 ▲	3.42	18,350	19,100	19,000	20	380,000
17/03/2021	18,350	0.20 ▲	1.09	18,150	18,900	18,100	1,010	18,533,500
16/03/2021	18,150	-0.05 ▼	-0.28	18,150	18,200	18,100	410	7,441,500
15/03/2021	18,150	-0.15 ▼	-0.83	18,300	18,500	17,750	1,470	26,680,500
14/03/2021	18,300	-0.20 ▼	-1.09	18,500	18,300	17,700	240	4,392,000
12/03/2021	18,300	-0.20 ▼	-1.09	18,500	18,300	17,700	240	4,392,000
11/03/2021	18,500	0.60 ▲	3.24	17,900	18,500	17,550	530	9,805,000
10/03/2021	17,900	-0.25 ▼	-1.40	18,150	18,200	17,350	190	3,401,000
09/03/2021	18,150	0.10 ▲	0.55	18,050	19,000	18,050	1,320	23,958,000
08/03/2021	18,050	-0.50 ▼	-2.77	18,550	18,050	18,000	110	1,985,500
05/03/2021	18,550	1.10 ▲	5.93	17,450	18,600	18,550	50	927,500
04/03/2021	17,450	-1.00 ▼	-5.73	18,450	18,600	17,450	1,060	18,497,000
03/03/2021	18,450	1.20 ▲	6.50	17,250	18,450	17,950	1,580	29,151,000
02/03/2021	17,250	0.05 ▲	0.29	17,200	17,300	17,250	20	345,000
01/03/2021	17,200	0.05 ▲	0.29	17,150	18,200	16,350	90	1,548,000
26/02/2021	17,150	-0.95 ▼	-5.54	18,100	18,100	17,100	460	7,889,000
25/02/2021	18,100	-1.35 ▼	-7.46	19,450	18,100	18,100	1,340	24,254,000
24/02/2021	19,450	1.10 ▲	5.66	18,350	19,450	19,450	10	194,500
23/02/2021	18,350	-0.15 ▼	-0.82	18,500	19,550	18,000	340	6,239,000
22/02/2021	18,500	-0.05 ▼	-0.27	18,550	19,650	18,500	20	370,000
19/02/2021	18,550	0.10 ▲	0.54	18,450	18,550	17,300	130	2,411,500
18/02/2021	18,450	0.15 ▲	0.81	18,300	18,550	18,450	20	369,000
17/02/2021	18,300	0.00 ■■	0.00	18,300	18,300	18,300	10	183,000
10/02/2021	18,300	0.55 ▲	3.01	17,750	18,300	18,300	330	6,039,000
09/02/2021	18,300	0.55 ▲	3.01	17,750	18,300	18,300	330	6,039,000
05/02/2021	17,750	0.10 ▲	0.56	17,650	17,750	16,450	520	9,230,000
05/01/2021	17,250	0.00 ■■	0.00	17,250	17,250	17,250	30	517,500
04/01/2021	17,250	0.15 ▲	0.87	17,100	17,300	17,250	180	3,105,000
31/12/2020	17,100	-0.15 ▼	-0.88	17,250	17,650	17,100	460	7,866,000
30/12/2020	17,250	0.15 ▲	0.87	17,100	17,250	17,100	2,200	37,950,000
29/12/2020	17,100	-0.10 ▼	-0.58	17,200	17,100	17,100	25	427,500
28/12/2020	17,200	0.00 ■■	0.00	17,200	17,200	17,200	500	8,600,000
27/12/2020	17,200	0.30 ▲	1.74	16,850	17,200	16,800	100	1,720,000
25/12/2020	17,200	0.30 ▲	1.74	16,850	17,200	16,800	100	1,720,000
24/12/2020	16,850	-0.30 ▼	-1.78	17,100	17,000	16,850	108	1,819,800
23/12/2020	17,100	-0.10 ▼	-0.58	17,200	17,650	16,800	96	1,641,600
22/12/2020	17,200	0.30 ▲	1.74	16,900	17,350	17,000	244	4,196,800
21/12/2020	17,200	0.30 ▲	1.74	16,900	17,350	17,000	244	4,196,800
20/12/2020	16,900	-0.30 ▼	-1.78	17,150	16,900	16,900	43	726,700
18/12/2020	16,900	-0.30 ▼	-1.78	17,150	16,900	16,900	43	726,700
17/12/2020	17,150	0.00 ■■	0.00	17,150	17,150	17,100	19	325,850
16/12/2020	17,150	0.10 ▲	0.58	17,050	17,150	17,050	250	4,287,500
15/12/2020	17,050	0.40 ▲	2.35	16,700	17,050	16,600	87	1,483,350
14/12/2020	16,700	0.00 ■■	0.00	16,700	16,750	16,700	653	10,905,100
13/12/2020	16,700	-0.30 ▼	-1.80	17,000	17,000	16,700	2	33,400
11/12/2020	16,700	-0.30 ▼	-1.80	17,000	17,000	16,700	2	33,400
10/12/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,900	182	3,094,000
09/12/2020	16,800	-0.20 ▼	-1.19	17,000	17,050	16,800	66	1,108,800
08/12/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,600	207	3,519,000
07/12/2020	16,900	-0.10 ▼	-0.59	17,000	16,900	16,800	91	1,537,900
04/12/2020	17,000	0.40 ▲	2.35	16,650	17,400	16,700	131	2,227,000
03/12/2020	17,000	0.40 ▲	2.35	16,650	17,400	16,700	131	2,227,000
02/12/2020	16,650	-0.50 ▼	-3.00	17,100	17,100	16,650	97	1,615,050
01/12/2020	17,100	0.10 ▲	0.58	17,050	17,250	17,100	585	10,003,500
30/11/2020	17,050	0.05 ▲	0.29	17,000	17,350	17,050	3,090	52,684,500
27/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,950	33,150,000
26/11/2020	17,000	0.20 ▲	1.18	17,000	17,200	17,000	2,030	34,510,000
25/11/2020	17,000	-0.25 ▼	-1.47	17,250	17,250	17,000	3,130	53,210,000
24/11/2020	17,250	0.25 ▲	1.45	17,000	17,350	16,600	3,020	52,095,000
23/11/2020	17,000	0.00 ■■	0.00	17,000	17,000	17,000	210	3,570,000
20/11/2020	17,000	0.30 ▲	1.76	16,750	17,000	16,500	401	6,817,000
19/11/2020	16,750	-0.60 ▼	-3.58	17,300	17,300	16,750	309	5,175,750
18/11/2020	17,300	-0.65 ▼	-3.76	17,300	17,300	16,650	1,330	23,009,000
17/11/2020	17,300	-0.10 ▼	-0.58	17,400	17,300	16,600	54	934,200
16/11/2020	17,400	0.00 ■■	0.00	17,400	17,400	17,000	245	4,263,000
13/11/2020	17,400	0.00 ■■	0.00	17,400	17,400	16,800	22	382,800
12/11/2020	17,400	0.00 ■■	0.00	17,350	17,600	16,650	102	1,774,800
11/11/2020	17,350	0.00 ■■	0.00	17,350	17,350	17,100	16	277,600
10/11/2020	17,350	0.30 ▲	1.73	17,100	17,700	17,100	32	555,200
09/11/2020	17,100	-0.20 ▼	-1.17	17,300	17,150	17,000	211	3,608,100
06/11/2020	17,300	0.10 ▲	0.58	17,200	17,750	17,000	32	553,600
05/11/2020	17,200	0.00 ■■	0.00	17,200	17,500	16,100	56	963,200
04/11/2020	17,200	0.30 ▲	1.74	16,900	17,400	16,700	302	5,194,400
03/11/2020	16,900	-0.80 ▼	-4.73	17,700	17,450	16,800	18	304,200
02/11/2020	17,700	0.00 ■■	0.00	17,700	17,700	16,600	416	7,363,200
30/10/2020	17,700	-0.40 ▼	-2.26	18,150	17,900	17,100	68	1,203,600
29/10/2020	18,150	0.80 ▲	4.41	17,400	18,150	16,200	39	707,850
28/10/2020	17,400	-0.40 ▼	-2.30	17,800	17,800	17,300	83	1,444,200
26/10/2020	17,800	0.40 ▲	2.25	17,350	17,800	17,350	27	480,600
24/10/2020	17,350	-0.40 ▼	-2.31	17,800	17,800	17,350	15	260,250
23/10/2020	17,350	-0.40 ▼	-2.31	17,800	17,800	17,350	15	260,250
22/10/2020	17,800	0.40 ▲	2.25	17,450	17,850	17,400	423	7,529,400
21/10/2020	17,450	-0.50 ▼	-2.87	17,950	17,450	17,450	90	1,570,500
20/10/2020	17,950	0.00 ■■	0.00	17,950	17,950	17,500	15	269,250
19/10/2020	17,950	0.40 ▲	2.23	17,550	18,150	17,500	162	2,907,900
17/10/2020	17,550	-0.30 ▼	-1.71	17,800	18,100	17,550	24	421,200
16/10/2020	17,550	-0.30 ▼	-1.71	17,800	18,100	17,550	24	421,200
15/10/2020	17,800	-0.15 ▼	-0.84	17,950	17,850	17,400	130	2,314,000
14/10/2020	17,950	0.40 ▲	2.23	17,550	17,950	17,500	197	3,536,150
13/10/2020	17,550	-0.40 ▼	-2.28	18,000	18,000	17,400	109	1,912,950
12/10/2020	18,000	-0.10 ▼	-0.56	18,100	18,100	18,000	43	774,000
11/10/2020	18,100	0.10 ▲	0.55	18,000	18,900	18,000	180	3,258,000
09/10/2020	18,100	0.10 ▲	0.55	18,000	18,900	18,000	180	3,258,000
08/10/2020	18,000	0.00 ■■	0.00	18,000	18,200	17,600	789	14,202,000
07/10/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,600	241	4,338,000
06/10/2020	18,000	0.20 ▲	1.11	17,800	18,000	17,500	455	8,190,000
05/10/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,450	426	7,582,800
02/10/2020	17,800	-0.10 ▼	-0.56	17,850	18,150	17,750	189	3,364,200
01/10/2020	17,850	-0.40 ▼	-2.24	18,250	18,250	17,700	229	4,087,650
30/09/2020	18,250	0.00 ■■	0.00	18,250	18,250	17,500	1,128	20,586,000
29/09/2020	18,250	-0.40 ▼	-2.19	18,700	18,800	17,500	4,043	73,784,750
28/09/2020	18,700	-0.10 ▼	-0.53	18,800	18,800	18,300	579	10,827,300
25/09/2020	18,800	0.10 ▲	0.53	18,750	18,800	18,800	2	37,600
24/09/2020	18,750	0.10 ▲	0.53	18,700	18,900	18,300	1,484	27,825,000
23/09/2020	18,700	0.10 ▲	0.53	18,650	18,700	18,500	249	4,656,300
22/09/2020	18,650	0.10 ▲	0.54	18,500	18,650	18,200	1,232	22,976,800
21/09/2020	18,500	-0.20 ▼	-1.08	18,700	18,600	18,500	264	4,884,000
20/09/2020	18,700	0.00 ■■	0.00	18,700	18,700	18,400	1,274	23,823,800
18/09/2020	18,700	0.00 ■■	0.00	18,700	18,700	18,400	1,274	23,823,800
17/09/2020	18,700	0.00 ■■	0.00	18,700	0	0	636	11,893,200
16/09/2020	18,700	0.00 ■■	0.00	18,700	18,850	18,700	320	5,984,000
15/09/2020	18,700	-0.30 ▼	-1.60	19,000	19,000	18,700	554	10,359,800
14/09/2020	19,000	-0.20 ▼	-1.05	19,200	19,200	18,700	102	1,938,000
11/09/2020	19,200	0.20 ▲	1.04	19,000	19,300	18,700	855	16,416,000
10/09/2020	19,000	-0.40 ▼	-2.11	19,400	19,000	19,000	1,203	22,857,000
09/09/2020	19,400	-0.05 ▼	-0.26	19,450	19,400	19,000	4,470	86,718,000
08/09/2020	19,450	0.40 ▲	2.06	19,000	19,450	18,800	1,170	22,756,500
07/09/2020	19,000	0.00 ■■	0.00	19,000	19,300	19,000	196	3,724,000
04/09/2020	19,000	-0.30 ▼	-1.58	19,250	19,450	18,800	1,788	33,972,000
03/09/2020	19,250	-0.80 ▼	-4.16	20,000	20,000	19,100	98	1,886,500
01/09/2020	20,000	0.60 ▲	3.00	19,350	20,000	19,500	335	6,700,000
31/08/2020	19,350	0.70 ▲	3.62	18,700	20,000	18,700	411	7,952,850
28/08/2020	18,700	-0.80 ▼	-4.28	19,500	19,500	18,700	610	11,407,000
27/08/2020	19,500	-0.20 ▼	-1.03	19,700	19,600	19,000	63	1,228,500
26/08/2020	19,700	0.00 ■■	0.00	19,700	19,700	19,500	529	10,421,300
25/08/2020	19,700	0.40 ▲	2.03	19,300	20,000	19,450	200	3,940,000
24/08/2020	19,300	-0.30 ▼	-1.55	19,550	19,300	18,400	281	5,423,300
21/08/2020	19,550	-0.40 ▼	-2.05	19,950	19,650	18,700	241	4,711,550
20/08/2020	19,950	-0.20 ▼	-1.00	20,150	20,000	18,900	436	8,698,200
19/08/2020	20,150	0.80 ▲	3.97	19,300	20,650	19,100	405	8,160,750
18/08/2020	19,300	1.30 ▲	6.74	18,050	19,300	18,100	499	9,630,700
17/08/2020	18,050	-0.90 ▼	-4.99	19,000	20,100	17,800	43	776,150
14/08/2020	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	151	2,869,000
13/08/2020	19,300	-1.40 ▼	-7.25	20,700	20,700	19,300	1,411	27,232,300
12/08/2020	20,700	1.30 ▲	6.28	19,400	20,750	19,000	640	13,248,000
11/08/2020	19,400	-0.70 ▼	-3.61	20,050	19,500	18,650	949	18,410,600
10/08/2020	20,050	-0.10 ▼	-0.50	20,100	20,100	18,700	2,440	48,922,000
07/08/2020	20,100	-0.80 ▼	-3.98	20,900	20,400	19,450	1,274	25,607,400
06/08/2020	20,900	-0.70 ▼	-3.35	21,600	21,550	20,100	1,123	23,470,700
05/08/2020	21,600	0.80 ▲	3.70	20,850	21,600	20,850	137	2,959,200
04/08/2020	20,850	-1.60 ▼	-7.67	22,400	20,900	20,850	659	13,740,150
03/08/2020	22,400	0.40 ▲	1.79	22,000	22,400	20,500	1,839	41,193,600
31/07/2020	22,000	-0.30 ▼	-1.36	22,250	22,000	22,000	4	88,000
30/07/2020	22,250	0.40 ▲	1.80	21,850	22,250	22,250	1	22,250
29/07/2020	21,850	0.40 ▲	1.83	21,500	22,400	20,000	207	4,522,950
28/07/2020	21,500	-1.20 ▼	-5.58	22,700	21,500	21,500	4	86,000
27/07/2020	22,700	-0.20 ▼	-0.88	22,900	22,700	21,300	18	408,600
24/07/2020	22,900	0.90 ▲	3.93	22,000	22,900	20,600	4	91,600
23/07/2020	22,000	0.00 ■■	0.00	22,000	22,900	22,000	11	242,000
22/07/2020	22,000	0.00 ■■	0.00	22,000	22,900	20,500	3,809	83,798,000
21/07/2020	22,000	0.80 ▲	3.64	21,250	22,000	22,000	7	154,000
20/07/2020	21,250	-1.20 ▼	-5.65	22,400	22,000	21,250	1,124	23,885,000
17/07/2020	22,400	-0.60 ▼	-2.68	23,000	22,500	22,000	2,235	50,064,000
16/07/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,000	52	1,196,000
15/07/2020	23,000	0.40 ▲	1.74	22,600	23,000	23,000	1	23,000
14/07/2020	22,600	-0.40 ▼	-1.77	23,000	23,000	21,500	353	7,977,800
13/07/2020	23,000	0.50 ▲	2.17	22,500	23,000	23,000	3	69,000
12/07/2020	22,500	0.10 ▲	0.44	22,350	22,500	22,000	1,042	23,445,000
10/07/2020	22,500	0.10 ▲	0.44	22,350	22,500	22,000	1,042	23,445,000
09/07/2020	22,350	-0.10 ▼	-0.45	22,500	22,400	22,000	804	17,969,400
08/07/2020	22,500	0.50 ▲	2.22	22,000	22,500	21,950	1,343	30,217,500
07/07/2020	22,000	0.00 ■■	0.00	22,000	22,200	22,000	399	8,778,000
06/07/2020	22,000	0.90 ▲	4.09	21,050	22,500	22,000	792	17,424,000
04/07/2020	21,050	-1.40 ▼	-6.65	22,450	23,000	21,050	9	189,450
03/07/2020	21,050	-1.40 ▼	-6.65	22,450	23,000	21,050	9	189,450
02/07/2020	22,450	0.00 ■■	0.00	22,450	23,000	22,450	968	21,731,600
01/07/2020	22,450	-0.20 ▼	-0.89	22,600	23,000	21,050	158	3,547,100
30/06/2020	22,600	1.50 ▲	6.64	21,150	22,600	21,150	85	1,921,000
29/06/2020	21,150	-1.60 ▼	-7.57	22,700	23,500	21,150	6	126,900
26/06/2020	22,700	0.35 ▲	1.54	22,350	23,000	22,500	430	9,761,000
25/06/2020	22,350	-0.10 ▼	-0.45	22,450	22,450	21,950	180	4,023,000
23/06/2020	22,450	-0.20 ▼	-0.89	22,600	22,450	21,100	11	246,950
22/06/2020	22,600	0.40 ▲	1.77	22,200	22,800	22,000	206	4,655,600
21/06/2020	22,200	-0.20 ▼	-0.90	22,400	22,250	22,200	33	732,600
19/06/2020	22,200	-0.20 ▼	-0.90	22,400	22,250	22,200	33	732,600
17/06/2020	22,400	-0.30 ▼	-1.34	22,700	22,400	21,200	80	1,792,000
16/06/2020	22,700	-0.30 ▼	-1.32	23,000	23,000	21,400	23	522,100
15/06/2020	23,000	0.20 ▲	0.87	22,800	23,000	23,000	20	460,000
12/06/2020	22,800	-0.30 ▼	-1.32	23,050	22,900	21,450	169	3,853,200
11/06/2020	23,050	-0.10 ▼	-0.43	23,150	23,400	22,800	553	12,746,650
10/06/2020	23,150	0.80 ▲	3.46	22,400	23,200	22,000	620	14,353,000
09/06/2020	22,200	-0.20 ▼	-0.90	22,350	22,750	20,850	455	10,101,000
08/06/2020	22,350	-1.70 ▼	-7.61	24,000	23,500	22,350	149	3,330,150
06/06/2020	22,500	-1.30 ▼	-5.78	23,800	24,000	22,500	62	1,395,000
05/06/2020	22,500	-1.30 ▼	-5.78	23,800	24,000	22,500	62	1,395,000
04/06/2020	23,800	-0.10 ▼	-0.42	23,950	23,950	23,000	119	2,832,200
03/06/2020	23,950	-0.10 ▼	-0.42	24,000	25,000	23,500	486	11,639,700
02/06/2020	24,000	-0.20 ▼	-0.83	24,200	25,000	23,000	229	5,496,000
01/06/2020	24,200	0.30 ▲	1.24	23,850	25,000	23,900	475	11,495,000
31/05/2020	23,850	0.00 ■■	0.00	23,900	24,000	23,850	205	4,889,250
29/05/2020	23,850	0.00 ■■	0.00	23,900	24,000	23,850	205	4,889,250
28/05/2020	23,900	0.00 ■■	0.00	23,900	24,000	23,800	515	12,308,500
27/05/2020	23,900	-0.60 ▼	-2.51	24,500	24,500	22,800	121	2,891,900
26/05/2020	24,500	0.30 ▲	1.22	24,200	25,800	24,500	8	196,000
25/05/2020	24,200	0.60 ▲	2.48	23,650	24,500	24,000	13	314,600
24/05/2020	23,650	0.00 ■■	0.00	23,650	24,700	22,000	514	12,156,100
22/05/2020	23,650	0.00 ■■	0.00	23,650	24,700	22,000	514	12,156,100
21/05/2020	23,650	-1.80 ▼	-7.61	25,400	25,000	23,650	1,220	28,853,000
20/05/2020	25,400	1.50 ▲	5.91	23,950	25,600	23,000	361	9,169,400
19/05/2020	25,400	1.50 ▲	5.91	23,950	25,600	23,000	361	9,169,400
18/05/2020	23,950	-0.60 ▼	-2.51	24,500	23,950	23,950	20	479,000
17/05/2020	23,950	-0.60 ▼	-2.51	24,500	23,950	23,950	20	479,000
15/05/2020	23,950	-0.60 ▼	-2.51	24,500	23,950	23,950	20	479,000
14/05/2020	24,500	-0.90 ▼	-3.67	25,400	24,950	24,500	24	588,000
13/05/2020	25,400	-0.20 ▼	-0.79	25,600	25,400	25,400	1	25,400
12/05/2020	25,600	1.70 ▲	6.64	23,950	25,600	25,600	1	25,600
11/05/2020	23,950	-0.10 ▼	-0.42	24,000	23,950	23,950	3	71,850
10/05/2020	23,950	-0.10 ▼	-0.42	24,000	23,950	23,950	3	71,850
08/05/2020	23,950	-0.10 ▼	-0.42	24,000	23,950	23,950	3	71,850
07/05/2020	24,000	-0.30 ▼	-1.25	24,250	24,250	24,000	7	168,000
06/05/2020	24,250	-0.10 ▼	-0.41	24,350	24,350	24,250	3	72,750
05/05/2020	24,350	-1.80 ▼	-7.39	26,150	24,800	24,350	121	2,946,350
04/05/2020	26,150	1.70 ▲	6.50	24,450	26,150	25,400	14	366,100
01/05/2020	24,450	-1.10 ▼	-4.50	25,500	25,400	24,450	107	2,616,150
30/04/2020	24,450	-1.10 ▼	-4.50	25,500	25,400	24,450	107	2,616,150
29/04/2020	24,450	-1.10 ▼	-4.50	25,500	25,400	24,450	107	2,616,150
28/04/2020	25,500	0.00 ■■	0.00	25,500	27,250	25,000	71	1,810,500
27/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	420	10,710,000
26/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	420	10,710,000
24/04/2020	25,500	0.00 ■■	0.00	25,500	25,500	23,750	420	10,710,000
23/04/2020	25,500	1.60 ▲	6.27	23,950	25,500	25,500	7	178,500
22/04/2020	23,950	-0.90 ▼	-3.76	24,800	24,000	23,800	26	622,700
21/04/2020	23,950	-0.90 ▼	-3.76	24,800	24,000	23,800	26	622,700
20/04/2020	24,800	1.50 ▲	6.05	23,350	24,950	23,000	96	2,380,800
19/04/2020	23,350	1.50 ▲	6.42	21,850	23,350	21,800	62	1,447,700
17/04/2020	23,350	1.50 ▲	6.42	21,850	23,350	21,800	62	1,447,700
16/04/2020	21,850	-0.80 ▼	-3.66	22,650	22,000	21,100	67	1,463,950
15/04/2020	22,650	1.50 ▲	6.62	21,200	22,650	21,950	8	181,200
14/04/2020	21,200	-0.80 ▼	-3.77	22,000	21,900	20,500	86	1,823,200
13/04/2020	22,000	0.90 ▲	4.09	21,150	22,000	22,000	1	22,000
12/04/2020	21,150	-0.10 ▼	-0.47	21,200	21,950	21,000	7	148,050
10/04/2020	21,150	-0.10 ▼	-0.47	21,200	21,950	21,000	7	148,050
09/04/2020	21,200	-0.30 ▼	-1.42	21,500	21,500	20,100	5	106,000
08/04/2020	21,500	0.30 ▲	1.40	21,200	22,000	21,000	44	946,000
07/04/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	19,850	66	1,399,200
06/04/2020	21,300	-0.20 ▼	-0.94	21,500	21,300	21,000	42	894,600
05/04/2020	21,300	-0.20 ▼	-0.94	21,500	21,300	21,000	42	894,600
03/04/2020	21,300	-0.20 ▼	-0.94	21,500	21,300	21,000	42	894,600
02/04/2020	21,500	0.00 ■■	0.00	21,500	21,500	20,500	17	365,500
01/04/2020	21,500	0.00 ■■	0.00	21,500	21,500	20,500	17	365,500
31/03/2020	21,500	-0.10 ▼	-0.47	21,600	21,600	20,150	238	5,117,000
30/03/2020	21,600	-0.30 ▼	-1.39	21,950	21,850	20,450	98	2,116,800
29/03/2020	21,950	0.10 ▲	0.46	21,800	22,400	20,300	13	285,350
27/03/2020	21,950	0.10 ▲	0.46	21,800	22,400	20,300	13	285,350
26/03/2020	21,800	0.50 ▲	2.29	21,300	22,400	21,800	8	174,400
25/03/2020	21,300	-1.60 ▼	-7.51	22,900	21,300	21,300	14	298,200
24/03/2020	22,900	0.30 ▲	1.31	22,600	23,200	21,100	26	595,400
23/03/2020	22,900	0.30 ▲	1.31	22,600	23,200	21,100	26	595,400
22/03/2020	22,600	0.40 ▲	1.77	22,200	22,900	20,650	125	2,825,000
20/03/2020	22,600	0.40 ▲	1.77	22,200	22,900	20,650	125	2,825,000
19/03/2020	22,200	-0.30 ▼	-1.35	22,500	22,200	22,200	10	222,000
18/03/2020	22,500	-0.40 ▼	-1.78	22,950	23,400	21,400	65	1,462,500
16/03/2020	22,950	0.05 ▲	0.22	22,900	23,000	21,350	950	21,802,500
12/03/2020	22,900	-1.15 ▼	-5.02	24,050	22,900	22,400	660	15,114,000
11/03/2020	24,050	1.55 ▲	6.44	22,500	24,050	24,050	50	1,202,500
10/03/2020	22,500	0.10 ▲	0.44	22,400	22,500	22,500	5	112,500
09/03/2020	22,400	-0.30 ▼	-1.34	22,700	22,700	21,150	981	21,974,400
06/03/2020	22,700	0.20 ▲	0.88	22,500	23,950	22,700	97	2,201,900
05/03/2020	22,500	0.50 ▲	2.22	22,000	23,500	22,500	236	5,310,000
04/03/2020	22,000	0.00 ■■	0.00	22,000	23,500	22,000	458	10,076,000
03/03/2020	22,000	-1.00 ▼	-4.55	23,000	24,000	21,400	367	8,074,000
02/03/2020	23,000	1.10 ▲	4.78	21,900	23,000	21,000	28	644,000
28/02/2020	21,900	-1.60 ▼	-7.31	23,500	23,300	21,900	37	810,300
26/02/2020	23,500	0.30 ▲	1.28	23,200	23,900	23,400	39	916,500
25/02/2020	23,500	0.30 ▲	1.28	23,200	23,900	23,400	39	916,500
24/02/2020	23,200	-1.70 ▼	-7.33	24,900	23,500	23,200	2	46,400
20/02/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,900	1	24,900
19/02/2020	24,900	0.00 ■■	0.00	24,900	24,900	24,900	1	24,900
18/02/2020	24,900	1.20 ▲	4.82	23,750	24,900	24,900	1	24,900
17/02/2020	23,750	0.00 ■■	0.00	23,750	23,750	23,750	12	285,000
15/02/2020	23,750	0.90 ▲	3.79	22,900	24,400	23,750	14	332,500
14/02/2020	23,750	0.90 ▲	3.79	22,900	24,400	23,750	14	332,500
13/02/2020	22,900	0.00 ■■	0.00	22,900	23,900	22,900	16	366,400
12/02/2020	22,900	-0.10 ▼	-0.44	23,000	22,900	22,900	16	366,400
11/02/2020	23,000	0.50 ▲	2.17	22,500	23,000	22,900	14	322,000
10/02/2020	22,500	-1.00 ▼	-4.44	23,500	22,500	22,500	8	180,000
07/02/2020	23,500	0.90 ▲	3.83	22,650	23,500	23,450	23	540,500
06/02/2020	23,500	0.90 ▲	3.83	22,650	23,500	23,450	23	540,500
05/02/2020	22,650	-1.70 ▼	-7.51	24,350	23,800	22,650	31	702,150
04/02/2020	24,350	1.40 ▲	5.75	22,950	24,550	24,350	8	194,800
03/02/2020	22,950	-1.10 ▼	-4.79	24,000	22,950	22,350	7	160,650
02/02/2020	24,000	-0.40 ▼	-1.67	24,400	26,000	22,800	15	360,000
31/01/2020	24,000	-0.40 ▼	-1.67	24,400	26,000	22,800	15	360,000
30/01/2020	24,400	1.60 ▲	6.56	22,850	24,400	24,400	1	24,400
29/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
28/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
27/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
26/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
24/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
23/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
22/01/2020	22,850	1.50 ▲	6.56	21,400	22,850	20,000	73	1,668,050
21/01/2020	21,400	0.20 ▲	0.93	21,200	22,650	21,400	720	15,408,000
20/01/2020	21,200	1.30 ▲	6.13	19,900	21,250	18,650	4,640	98,368,000
17/01/2020	19,900	-0.35 ▼	-1.76	20,250	21,650	19,900	460	9,154,000
16/01/2020	20,250	-1.50 ▼	-7.41	21,750	22,900	20,250	130	2,632,500
15/01/2020	21,750	-0.20 ▼	-0.92	21,950	21,750	21,000	960	20,880,000
14/01/2020	23,000	-0.35 ▼	-1.52	23,350	23,000	23,000	10	230,000
13/01/2020	23,350	1.50 ▲	6.42	21,850	23,350	23,350	1	23,350
10/01/2020	21,850	-0.10 ▼	-0.46	22,000	21,950	21,850	6	131,100
09/01/2020	22,000	0.00 ■■	0.00	22,000	23,500	22,000	2	44,000
08/01/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,950	555	12,210,000
07/01/2020	22,000	-1.40 ▼	-6.36	23,400	22,050	22,000	321	7,062,000
03/01/2020	23,400	-0.10 ▼	-0.43	23,500	23,400	23,400	1	23,400
02/01/2020	23,500	-0.10 ▼	-0.43	23,550	25,000	23,500	7	164,500
31/12/2019	23,550	-1.80 ▼	-7.64	25,300	23,550	23,550	2	47,100
30/12/2019	25,300	1.70 ▲	6.72	23,650	25,300	24,800	10	253,000
27/12/2019	23,650	0.10 ▲	0.42	23,500	23,650	23,650	80	1,892,000
26/12/2019	23,500	0.00 ■■	0.00	23,500	24,000	23,450	30	705,000
25/12/2019	23,500	-0.50 ▼	-2.13	24,000	23,500	22,400	1,706	40,091,000
23/12/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	5	120,000
17/12/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	5	120,000
13/12/2019	24,000	0.40 ▲	1.67	23,600	24,000	24,000	5	120,000
12/12/2019	23,600	-0.30 ▼	-1.27	23,900	23,800	22,250	285	6,726,000
07/12/2019	23,900	1.00 ▲	4.18	22,900	23,900	23,900	1	23,900
06/12/2019	23,900	1.00 ▲	4.18	22,900	23,900	23,900	1	23,900
05/12/2019	22,900	0.40 ▲	1.75	22,500	23,400	22,500	143	3,274,700
04/12/2019	22,500	-1.30 ▼	-5.78	23,800	0	0	100	2,250,000
03/12/2019	23,800	-0.10 ▼	-0.42	23,900	23,800	22,500	114	2,713,200
02/12/2019	23,900	0.30 ▲	1.26	23,600	24,000	22,000	67	1,601,300
29/11/2019	23,600	-0.40 ▼	-1.69	24,000	23,800	22,400	205	4,838,000
28/11/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	14	336,000
26/11/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	11	264,000
25/11/2019	24,000	0.10 ▲	0.42	23,900	24,000	23,900	9	216,000
22/11/2019	23,900	0.40 ▲	1.67	23,500	23,900	23,900	1	23,900
21/11/2019	23,500	-0.30 ▼	-1.28	23,800	23,500	22,200	107	2,514,500
20/11/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,800	1	23,800
19/11/2019	23,800	0.00 ■■	0.00	23,800	23,800	23,800	5	119,000
18/11/2019	23,800	-0.20 ▼	-0.84	24,000	24,000	23,200	473	11,257,400
14/11/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,500	60	1,440,000
13/11/2019	24,000	0.00 ■■	0.00	24,000	24,000	22,500	422	10,128,000
12/11/2019	24,000	0.50 ▲	2.08	23,500	24,000	22,900	145	3,480,000
11/11/2019	23,500	-0.50 ▼	-2.13	24,000	23,700	23,450	28	658,000
08/11/2019	24,000	0.90 ▲	3.75	23,150	24,000	23,800	7	168,000
07/11/2019	23,150	-0.80 ▼	-3.46	23,900	23,400	22,800	562	13,010,300
06/11/2019	23,900	1.40 ▲	5.86	22,500	23,900	22,350	434	10,372,600
05/11/2019	22,500	0.30 ▲	1.33	22,250	22,500	22,300	216	4,860,000
04/11/2019	22,250	-1.70 ▼	-7.64	23,900	23,800	22,250	203	4,516,750
01/11/2019	23,900	-0.10 ▼	-0.42	24,000	23,900	22,400	164	3,919,600
31/10/2019	24,000	0.20 ▲	0.83	23,800	24,000	23,900	6	144,000
29/10/2019	23,800	-0.20 ▼	-0.84	24,000	23,800	22,450	5	119,000
28/10/2019	24,000	0.60 ▲	2.50	23,400	24,000	24,000	2	48,000
25/10/2019	23,400	0.10 ▲	0.43	23,250	23,900	23,400	13	304,200
24/10/2019	23,250	-1.80 ▼	-7.74	25,000	23,250	23,250	59	1,371,750
23/10/2019	25,000	1.30 ▲	5.20	23,700	25,000	24,950	11	275,000
21/10/2019	23,700	1.60 ▲	6.75	22,150	23,700	23,700	16	379,200
18/10/2019	22,150	-1.40 ▼	-6.32	23,500	23,900	22,000	83	1,838,450
17/10/2019	23,500	-0.40 ▼	-1.70	23,900	23,500	23,500	11	258,500
16/10/2019	23,900	-0.90 ▼	-3.77	24,800	26,500	23,100	220	5,258,000
15/10/2019	24,800	0.90 ▲	3.63	23,900	25,400	24,800	19	471,200
14/10/2019	23,900	0.50 ▲	2.09	23,400	23,900	23,800	12	286,800
11/10/2019	23,400	0.20 ▲	0.85	23,200	24,000	23,000	61	1,427,400
10/10/2019	23,200	0.00 ■■	0.00	23,200	23,200	23,200	11	255,200
09/10/2019	23,200	-0.80 ▼	-3.45	24,000	23,450	22,500	45	1,044,000
08/10/2019	24,000	0.10 ▲	0.42	23,900	25,300	24,000	22	528,000
07/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	8	191,200
04/10/2019	23,900	0.20 ▲	0.84	23,700	24,000	22,050	154	3,680,600
03/10/2019	23,700	0.10 ▲	0.42	23,600	23,700	23,700	7	165,900
02/10/2019	23,600	0.70 ▲	2.97	22,950	23,600	23,600	15	354,000
01/10/2019	22,950	-0.90 ▼	-3.92	23,900	23,600	22,950	21	481,950
30/09/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	7	167,300
27/09/2019	23,900	0.00 ■■	0.00	23,850	23,900	23,900	10	239,000
26/09/2019	23,850	0.00 ■■	0.00	23,900	23,850	22,400	34	810,900
25/09/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	24	573,600
24/09/2019	23,900	1.00 ▲	4.18	22,900	23,900	23,900	1	23,900
23/09/2019	22,900	-1.00 ▼	-4.37	23,900	25,200	22,350	58	1,328,200
20/09/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	50	1,195,000
19/09/2019	23,900	1.60 ▲	6.69	22,350	23,900	21,700	23	549,700
18/09/2019	22,350	-1.70 ▼	-7.61	24,000	22,350	22,350	28	625,800
17/09/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	6	144,000
16/09/2019	24,000	0.90 ▲	3.75	23,050	24,000	23,000	17	408,000
13/09/2019	23,050	1.50 ▲	6.51	21,550	23,050	22,500	43	991,150
12/09/2019	21,550	-1.00 ▼	-4.64	22,550	24,000	21,550	72	1,551,600
11/09/2019	22,550	0.00 ■■	0.00	22,550	22,550	22,550	20	451,000
10/09/2019	22,550	1.40 ▲	6.21	21,200	22,550	21,300	50	1,127,500
09/09/2019	21,200	-1.40 ▼	-6.60	22,600	23,100	21,200	22	466,400
06/09/2019	22,600	-1.70 ▼	-7.52	24,300	24,200	22,600	198	4,474,800
05/09/2019	24,300	0.50 ▲	2.06	23,800	24,300	24,300	2	48,600
04/09/2019	23,800	0.50 ▲	2.10	23,300	23,800	23,800	5	119,000
03/09/2019	23,300	-0.70 ▼	-3.00	24,000	23,300	22,350	218	5,079,400
29/08/2019	24,000	0.50 ▲	2.08	23,500	24,000	24,000	20	480,000
28/08/2019	23,500	-0.40 ▼	-1.70	23,900	23,500	22,250	73	1,715,500
27/08/2019	23,900	-0.30 ▼	-1.26	24,200	24,000	22,600	318	7,600,200
26/08/2019	24,200	-0.10 ▼	-0.41	24,300	24,300	22,600	84	2,032,800
23/08/2019	24,300	0.30 ▲	1.23	24,000	24,500	23,000	135	3,280,500
22/08/2019	24,000	0.70 ▲	2.92	23,300	24,500	22,000	39	936,000
21/08/2019	23,300	1.50 ▲	6.44	21,800	23,300	21,650	309	7,199,700
20/08/2019	21,800	-0.10 ▼	-0.46	21,850	21,800	21,500	14	305,200
19/08/2019	21,850	0.00 ■■	0.00	21,850	21,850	21,750	14	305,900
16/08/2019	21,850	0.20 ▲	0.92	21,700	21,850	21,000	15	327,750
15/08/2019	21,700	-0.10 ▼	-0.46	21,750	21,700	20,250	73	1,584,100
14/08/2019	21,750	-0.10 ▼	-0.46	21,850	21,800	20,650	105	2,283,750
13/08/2019	21,850	-0.20 ▼	-0.92	22,050	21,850	20,600	208	4,544,800
12/08/2019	22,050	0.30 ▲	1.36	21,750	22,150	20,850	8	176,400
09/08/2019	21,750	-0.10 ▼	-0.46	21,850	21,800	21,000	23	500,250
08/08/2019	21,850	-0.30 ▼	-1.37	22,150	21,950	20,600	65	1,420,250
07/08/2019	22,150	0.50 ▲	2.26	21,600	22,150	20,550	121	2,680,150
06/08/2019	21,600	-0.40 ▼	-1.85	22,000	22,750	21,500	132	2,851,200
05/08/2019	22,000	0.00 ■■	0.00	22,000	22,950	20,550	276	6,072,000
02/08/2019	22,000	-0.80 ▼	-3.64	22,800	23,100	21,600	333	7,326,000
01/08/2019	22,800	-0.20 ▼	-0.88	23,000	22,800	21,550	163	3,716,400
31/07/2019	23,000	-0.80 ▼	-3.48	23,800	23,000	22,200	464	10,672,000
30/07/2019	23,800	-0.40 ▼	-1.68	24,200	23,800	22,600	102	2,427,600
29/07/2019	24,200	0.90 ▲	3.72	23,250	24,500	22,000	56	1,355,200
26/07/2019	23,250	-0.40 ▼	-1.72	23,650	23,400	22,000	270	6,277,500
25/07/2019	23,650	-1.80 ▼	-7.61	25,400	24,400	23,650	393	9,294,450
24/07/2019	25,400	1.20 ▲	4.72	24,200	25,400	22,850	252	6,400,800
23/07/2019	24,200	0.20 ▲	0.83	24,000	24,200	23,800	260	6,292,000
22/07/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	103	2,472,000
19/07/2019	24,000	0.00 ■■	0.00	24,000	24,200	23,450	148	3,552,000
18/07/2019	24,000	-0.80 ▼	-3.33	24,800	24,400	23,200	164	3,936,000
17/07/2019	24,800	-0.10 ▼	-0.40	24,850	24,800	23,250	41	1,016,800
16/07/2019	24,850	0.80 ▲	3.22	24,100	24,900	23,050	230	5,715,500
15/07/2019	24,100	-1.80 ▼	-7.47	25,900	25,700	24,100	1,183	28,510,300
12/07/2019	25,900	0.00 ■■	0.00	25,900	25,900	24,700	99	2,564,100
11/07/2019	25,900	0.20 ▲	0.77	25,700	26,650	25,700	497	12,872,300
10/07/2019	25,700	1.70 ▲	6.61	24,050	25,700	22,750	963	24,749,100
09/07/2019	24,050	-1.80 ▼	-7.48	25,850	25,450	24,050	726	17,460,300
08/07/2019	25,850	-0.80 ▼	-3.09	26,600	25,950	24,750	910	23,523,500
05/07/2019	26,600	0.30 ▲	1.13	26,350	27,550	24,550	1,618	43,038,800
04/07/2019	26,350	0.60 ▲	2.28	25,800	26,400	24,000	1,413	37,232,550
03/07/2019	25,800	-1.70 ▼	-6.59	27,500	28,400	25,600	526	13,570,800
02/07/2019	27,500	-0.90 ▼	-3.27	28,450	28,100	26,600	79	2,172,500
01/07/2019	28,450	0.10 ▲	0.35	28,350	29,000	27,000	18	512,100
28/06/2019	28,350	0.90 ▲	3.17	27,500	29,400	25,600	334	9,468,900
27/06/2019	27,500	-0.90 ▼	-3.27	28,450	29,000	26,500	381	10,477,500
26/06/2019	28,450	0.40 ▲	1.41	28,000	29,950	26,200	401	11,408,450
25/06/2019	28,000	-0.40 ▼	-1.43	28,350	29,600	28,000	62	1,736,000
24/06/2019	28,350	-1.40 ▼	-4.94	29,700	29,950	28,350	117	3,316,950
21/06/2019	29,700	-2.20 ▼	-7.41	31,900	29,700	29,700	142	4,217,400
20/06/2019	31,900	1.60 ▲	5.02	30,300	31,900	31,900	1	31,900
19/06/2019	30,300	2.00 ▲	6.60	28,350	30,300	30,300	1	30,300
18/06/2019	28,350	-0.50 ▼	-1.76	28,900	28,700	27,000	80	2,268,000
17/06/2019	28,900	-0.10 ▼	-0.35	29,000	28,900	27,050	210	6,069,000
16/06/2019	29,000	0.20 ▲	0.69	28,800	29,000	29,000	6	174,000
14/06/2019	29,000	0.20 ▲	0.69	28,800	29,000	29,000	6	174,000
13/06/2019	28,800	0.80 ▲	2.78	28,000	29,000	26,100	82	2,361,600
11/06/2019	29,000	1.00 ▲	3.45	28,000	29,000	29,000	1	29,000
10/06/2019	28,000	-1.00 ▼	-3.57	29,000	29,500	27,500	105	2,940,000
09/06/2019	29,000	0.00 ■■	0.00	29,000	30,000	29,000	44	1,276,000
07/06/2019	29,000	0.00 ■■	0.00	29,000	30,000	29,000	44	1,276,000
06/06/2019	29,000	1.00 ▲	3.45	28,000	29,000	27,950	102	2,958,000
05/06/2019	28,000	0.00 ■■	0.00	28,000	29,000	28,000	634	17,752,000
04/06/2019	28,000	0.50 ▲	1.79	27,500	29,400	28,000	1,193	33,404,000
03/06/2019	27,500	-2.00 ▼	-7.27	29,500	28,000	27,500	215	5,912,500
02/06/2019	29,500	0.40 ▲	1.36	29,100	31,000	29,500	20	590,000
31/05/2019	29,500	0.40 ▲	1.36	29,100	31,000	29,500	20	590,000
30/05/2019	29,100	0.30 ▲	1.03	28,800	30,800	28,800	1,773	51,594,300
29/05/2019	28,800	0.10 ▲	0.35	28,700	28,800	28,400	2,540	73,152,000
28/05/2019	28,700	0.00 ■■	0.00	28,700	28,700	28,700	1	28,700
27/05/2019	28,700	0.00 ■■	0.00	28,700	28,700	28,700	1	28,700
26/05/2019	28,700	0.20 ▲	0.70	28,500	28,700	28,700	1	28,700
24/05/2019	28,700	0.20 ▲	0.70	28,500	28,700	28,700	1	28,700
23/05/2019	28,500	-0.30 ▼	-1.05	28,750	28,500	26,750	5	142,500
22/05/2019	28,750	0.90 ▲	3.13	27,850	28,750	28,750	1	28,750
21/05/2019	27,850	1.00 ▲	3.59	26,900	27,850	26,900	25	696,250
20/05/2019	26,900	-1.90 ▼	-7.06	28,800	26,900	26,900	44	1,183,600
19/05/2019	28,800	0.00 ■■	0.00	28,800	28,800	28,800	17	489,600
17/05/2019	28,800	0.00 ■■	0.00	28,800	28,800	28,800	17	489,600
16/05/2019	28,800	0.10 ▲	0.35	28,700	28,800	28,750	3	86,400
15/05/2019	28,700	-0.10 ▼	-0.35	28,800	28,800	28,000	16	459,200
14/05/2019	28,800	0.00 ■■	0.00	28,800	28,800	26,800	97	2,793,600
13/05/2019	28,800	0.00 ■■	0.00	28,800	28,800	28,800	10	288,000
12/05/2019	28,800	0.10 ▲	0.35	28,700	28,800	27,500	295	8,496,000
10/05/2019	28,800	0.10 ▲	0.35	28,700	28,800	27,500	295	8,496,000
09/05/2019	28,700	-0.10 ▼	-0.35	28,800	28,700	26,800	32	918,400
08/05/2019	28,800	0.80 ▲	2.78	28,000	29,000	27,500	174	5,011,200
07/05/2019	28,800	0.80 ▲	2.78	28,000	29,000	27,500	174	5,011,200
06/05/2019	28,000	-1.00 ▼	-3.57	29,000	28,500	27,500	23	644,000
05/05/2019	29,000	0.80 ▲	2.76	28,200	29,000	29,000	1	29,000
03/05/2019	29,000	0.80 ▲	2.76	28,200	29,000	29,000	1	29,000
02/05/2019	28,200	-0.80 ▼	-2.84	29,000	29,000	27,300	60	1,692,000
23/04/2019	29,000	0.90 ▲	3.10	28,100	29,000	29,000	1	29,000
22/04/2019	29,000	0.90 ▲	3.10	28,100	29,000	29,000	1	29,000
21/04/2019	28,100	-0.30 ▼	-1.07	28,400	28,400	27,600	226	6,350,600
19/04/2019	28,100	-0.30 ▼	-1.07	28,400	28,400	27,600	226	6,350,600
18/04/2019	28,400	0.00 ■■	0.00	28,400	28,400	28,400	10	284,000
17/04/2019	28,400	0.00 ■■	0.00	28,400	29,400	27,100	72	2,044,800
16/04/2019	28,400	0.00 ■■	0.00	28,400	28,400	28,000	101	2,868,400
15/04/2019	28,400	-0.10 ▼	-0.35	28,500	29,400	28,000	198	5,623,200
12/04/2019	28,400	-0.10 ▼	-0.35	28,500	29,400	28,000	198	5,623,200
11/04/2019	28,500	0.00 ■■	0.00	28,500	30,000	28,000	353	10,060,500
10/04/2019	28,500	0.00 ■■	0.00	28,500	29,500	28,000	153	4,360,500
09/04/2019	28,500	0.00 ■■	0.00	28,500	29,500	28,500	13	370,500
08/04/2019	28,500	0.00 ■■	0.00	28,500	30,000	26,550	12	342,000
05/04/2019	28,500	0.00 ■■	0.00	28,500	30,000	28,500	22	627,000
04/04/2019	28,500	0.00 ■■	0.00	28,500	30,000	27,500	23	655,500
03/04/2019	28,500	0.00 ■■	0.00	28,500	29,900	28,500	11	313,500
02/04/2019	28,500	0.10 ▲	0.35	28,400	30,000	28,500	2	57,000
01/04/2019	28,400	-0.10 ▼	-0.35	28,500	29,000	28,400	2	56,800
30/03/2019	24,900	0.90 ▲	3.61	24,000	25,000	23,200	650	16,185,000
29/03/2019	28,500	-1.50 ▼	-5.26	30,000	28,500	28,500	6	171,000
28/03/2019	25,600	-0.40 ▼	-1.56	26,000	26,500	24,200	1,170	29,952,000
27/03/2019	26,000	0.50 ▲	1.92	25,500	26,800	24,000	760	19,760,000
26/03/2019	30,000	0.00 ■■	0.00	30,000	30,000	30,000	2	60,000
25/03/2019	30,000	1.00 ▲	3.33	29,000	30,000	30,000	1	30,000
22/03/2019	29,000	-0.50 ▼	-1.72	29,500	29,900	28,300	3	87,000
21/03/2019	29,500	1.00 ▲	3.39	28,500	29,500	29,500	1	29,500
20/03/2019	28,500	1.40 ▲	4.91	27,100	28,500	25,500	4	114,000
19/03/2019	27,100	-1.90 ▼	-7.01	29,000	29,500	27,000	60	1,626,000
18/03/2019	29,000	0.00 ■■	0.00	29,000	29,500	29,000	4	116,000
15/03/2019	29,000	-1.00 ▼	-3.45	30,000	30,900	29,000	9	261,000
14/03/2019	30,000	1.20 ▲	4.00	28,850	30,000	29,500	48	1,440,000
13/03/2019	28,850	0.00 ■■	0.00	28,850	30,850	27,000	366	10,559,100
11/03/2019	28,850	1.90 ▲	6.59	27,000	28,850	28,850	2	57,700
08/03/2019	27,000	1.20 ▲	4.44	25,800	27,600	25,500	54	1,458,000
07/03/2019	25,200	0.30 ▲	1.19	24,900	26,000	23,300	820	20,664,000
06/03/2019	25,800	0.00 ■■	0.00	25,800	25,800	25,750	40	1,032,000
05/03/2019	25,800	0.10 ▲	0.39	25,750	25,800	25,800	28	722,400
04/03/2019	25,750	0.10 ▲	0.39	25,700	25,750	24,800	345	8,883,750
01/03/2019	25,700	0.10 ▲	0.39	25,600	25,700	24,800	118	3,032,600
28/02/2019	25,600	-0.20 ▼	-0.78	25,800	25,600	24,800	121	3,097,600
27/02/2019	25,800	0.00 ■■	0.00	25,800	25,900	24,050	73	1,883,400
26/02/2019	25,800	1.20 ▲	4.65	24,600	25,800	24,800	21	541,800
25/02/2019	24,600	-1.60 ▼	-6.50	26,200	27,800	24,600	137	3,370,200
22/02/2019	26,200	-0.10 ▼	-0.38	26,250	26,250	24,800	34	890,800
21/02/2019	26,250	-0.10 ▼	-0.38	26,300	26,250	24,750	111	2,913,750
20/02/2019	26,300	0.00 ■■	0.00	26,300	26,500	24,500	251	6,601,300
19/02/2019	26,300	0.00 ■■	0.00	26,300	26,300	26,300	6	157,800
18/02/2019	26,300	-1.50 ▼	-5.70	27,800	26,300	25,900	6	157,800
15/02/2019	27,800	1.80 ▲	6.47	26,000	27,800	27,400	3	83,400
14/02/2019	26,000	-0.50 ▼	-1.92	26,500	26,000	25,000	11	286,000
13/02/2019	26,500	-0.30 ▼	-1.13	26,800	26,700	26,500	9	238,500
12/02/2019	26,800	-2.00 ▼	-7.46	28,800	27,000	26,800	70	1,876,000
01/02/2019	28,800	0.30 ▲	1.04	28,500	28,800	28,800	2	57,600
31/01/2019	25,900	-0.50 ▼	-1.93	26,400	26,400	25,500	360	9,324,000
30/01/2019	28,500	1.50 ▲	5.26	27,000	28,500	28,500	1	28,500
29/01/2019	27,000	0.20 ▲	0.74	26,800	27,000	27,000	34	918,000
28/01/2019	25,600	-0.40 ▼	-1.56	26,000	26,500	24,200	1,170	29,952,000
25/01/2019	26,800	1.40 ▲	5.22	25,400	26,800	26,800	21	562,800
24/01/2019	25,400	0.00 ■■	0.00	25,400	25,400	24,400	114,000	2,895,600,000
23/01/2019	25,400	0.90 ▲	3.54	24,500	25,400	24,000	19,000	482,600,000
22/01/2019	24,500	-1.00 ▼	-4.08	25,500	24,500	24,500	92,000	2,254,000,000
21/01/2019	25,500	-1.20 ▼	-4.71	25,500	25,500	24,300	2,710	69,105,000
19/01/2019	27,000	3.00 ▲	11.11	24,000	25,600	25,400	100	2,700,000
18/01/2019	25,500	1.50 ▲	5.88	24,000	25,600	25,400	370	9,435,000
17/01/2019	24,000	-1.50 ▼	-6.25	25,500	26,900	24,000	2,710	65,040,000
16/01/2019	25,500	1.05 ▲	4.12	24,450	25,800	24,450	50	1,275,000
15/01/2019	24,450	-1.25 ▼	-5.11	25,700	25,900	24,450	1,610	39,364,500
14/01/2019	25,700	1.60 ▲	6.23	24,100	25,750	24,000	1,330	34,181,000
13/01/2019	24,100	-0.55 ▼	-2.28	24,650	24,100	24,100	20	482,000
11/01/2019	24,100	-0.55 ▼	-2.28	24,650	24,100	24,100	20	482,000
10/01/2019	24,650	-1.30 ▼	-5.27	25,950	27,500	24,200	1,380	34,017,000
09/01/2019	25,950	-1.00 ▼	-3.85	26,950	26,950	25,100	2,740	71,103,000
08/01/2019	26,950	1.75 ▲	6.49	25,200	26,950	26,950	10	269,500
07/01/2019	25,200	0.30 ▲	1.19	24,900	26,000	23,300	820	20,664,000
04/01/2019	24,900	-0.10 ▼	-0.40	25,000	24,900	23,300	2,280	56,772,000
03/01/2019	25,000	-1.45 ▼	-5.80	26,450	25,000	24,600	310	7,750,000
02/01/2019	26,450	0.85 ▲	3.21	25,600	26,450	23,850	400	10,580,000
28/12/2018	25,600	-0.40 ▼	-1.56	26,000	26,500	24,200	1,170	29,952,000
27/12/2018	26,000	0.50 ▲	1.92	25,500	26,800	24,000	760	19,760,000
26/12/2018	25,500	0.50 ▲	1.96	25,000	26,500	23,250	450	11,475,000
25/12/2018	25,000	0.70 ▲	2.80	24,300	26,000	25,000	210	5,250,000
24/12/2018	24,300	0.20 ▲	0.82	24,100	24,300	24,100	520	12,636,000
21/12/2018	24,100	0.60 ▲	2.49	23,500	24,500	24,000	270	6,507,000
20/12/2018	23,500	0.50 ▲	2.13	23,000	23,500	23,000	50	1,175,000
19/12/2018	23,000	-0.50 ▼	-2.17	23,500	23,000	22,500	4,040	92,920,000
18/12/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	450	10,575,000
17/12/2018	23,500	-1.50 ▼	-6.38	25,000	23,700	23,250	2,420	56,870,000
16/12/2018	25,000	-0.20 ▼	-0.80	25,200	25,000	23,900	80	2,000,000
14/12/2018	25,000	-0.20 ▼	-0.80	25,200	25,000	23,900	80	2,000,000
13/12/2018	25,200	-0.50 ▼	-1.98	25,700	27,000	23,950	9,040	227,808,000
12/12/2018	25,700	-1.75 ▼	-6.81	25,700	26,500	23,950	118,270	3,039,539,000
11/12/2018	25,700	-1.80 ▼	-7.00	27,500	27,500	25,600	270	6,939,000
10/12/2018	27,500	1.00 ▲	3.64	26,500	28,300	27,500	40	1,100,000
07/12/2018	26,500	0.60 ▲	2.26	25,900	27,500	24,100	1,000	26,500,000
06/12/2018	25,900	-1.90 ▼	-7.34	27,800	29,400	25,900	1,190	30,821,000
05/12/2018	27,800	0.40 ▲	1.44	27,400	29,300	25,500	3,980	110,644,000
04/12/2018	27,400	1.00 ▲	3.65	26,400	28,200	27,000	350	9,590,000
03/12/2018	26,400	1.50 ▲	5.68	24,900	26,600	23,550	950	25,080,000
30/11/2018	24,900	0.90 ▲	3.61	24,000	25,000	23,200	650	16,185,000
29/11/2018	24,000	0.50 ▲	2.08	23,500	25,100	23,100	700	16,800,000
28/11/2018	23,500	-0.20 ▼	-0.85	23,700	24,900	22,100	2,340	54,990,000
27/11/2018	23,700	-1.10 ▼	-4.64	24,800	26,000	23,550	910	21,567,000
26/11/2018	24,800	0.95 ▲	3.83	23,850	25,000	24,800	400	9,920,000
23/11/2018	23,850	1.55 ▲	6.50	22,300	23,850	20,750	8,660	206,541,000
22/11/2018	22,300	1.30 ▲	5.83	21,000	22,450	21,000	810	18,063,000
21/11/2018	21,000	-0.60 ▼	-2.86	21,600	23,100	21,000	570	11,970,000
20/11/2018	21,600	1.40 ▲	6.48	20,200	21,600	20,200	6,020	130,032,000
19/11/2018	20,200	-0.05 ▼	-0.25	20,200	20,800	19,150	850	17,170,000
16/11/2018	20,200	-1.30 ▼	-6.44	21,500	21,700	20,000	15,300	309,060,000
15/11/2018	21,500	-0.95 ▼	-4.42	22,450	21,500	20,900	6,840	147,060,000
14/11/2018	22,450	-0.15 ▼	-0.67	22,600	23,900	21,150	1,120	25,144,000
13/11/2018	22,600	-1.70 ▼	-7.52	24,300	23,000	22,600	3,680	83,168,000
12/11/2018	24,300	-0.35 ▼	-1.44	24,300	24,300	22,600	1,870	45,441,000
09/11/2018	24,300	1.50 ▲	6.17	22,800	24,350	21,250	4,560	110,808,000
08/11/2018	22,800	-0.50 ▼	-2.19	23,300	23,800	21,700	4,200	95,760,000
07/11/2018	23,300	-1.60 ▼	-6.87	24,900	23,950	23,200	3,910	91,103,000
06/11/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,000	870	21,663,000
05/11/2018	25,000	0.10 ▲	0.40	24,900	26,600	25,000	190	4,750,000
02/11/2018	24,900	-0.60 ▼	-2.41	25,500	25,000	23,800	2,020	50,298,000
01/11/2018	25,500	-0.40 ▼	-1.57	25,900	25,900	25,000	820	20,910,000
31/10/2018	25,900	-0.50 ▼	-1.93	26,400	26,400	25,500	360	9,324,000
30/10/2018	26,400	0.40 ▲	1.52	26,000	26,400	26,400	1,440	38,016,000
29/10/2018	26,000	1.25 ▲	4.81	24,750	26,000	24,850	2,030	52,780,000
26/10/2018	24,750	1.60 ▲	6.46	23,150	24,750	22,100	1,450	35,887,500
25/10/2018	23,150	-1.70 ▼	-7.34	24,850	26,500	23,150	14,180	328,267,000
24/10/2018	24,850	-1.85 ▼	-7.44	26,700	26,450	24,850	4,950	123,007,500
23/10/2018	26,700	0.30 ▲	1.12	26,400	27,450	24,800	330	8,811,000
22/10/2018	26,400	-0.10 ▼	-0.38	26,500	28,300	26,300	890	23,496,000
19/10/2018	26,500	0.90 ▲	3.40	25,600	26,500	26,000	290	7,685,000
18/10/2018	25,600	-1.90 ▼	-7.42	27,500	26,500	25,600	3,520	90,112,000
16/10/2018	27,500	-1.00 ▼	-3.64	28,500	27,800	26,550	9,970	274,175,000
15/10/2018	28,500	1.60 ▲	5.61	26,900	28,500	25,050	11,670	332,595,000
12/10/2018	26,900	0.60 ▲	2.23	26,900	27,500	26,900	70	1,883,000
11/10/2018	26,900	-1.10 ▼	-4.09	28,000	27,000	26,100	1,970	52,993,000
10/10/2018	28,000	-0.50 ▼	-1.79	28,000	28,000	27,500	70	1,960,000
09/10/2018	28,000	0.10 ▲	0.36	28,000	28,100	26,550	1,020	28,560,000
04/10/2018	28,000	-0.50 ▼	-1.79	28,000	29,500	27,500	570	15,960,000
03/10/2018	28,000	-0.50 ▼	-1.79	28,000	29,500	27,500	570	15,960,000
02/10/2018	28,000	-0.45 ▼	-1.61	28,450	28,000	28,000	50	1,400,000
30/09/2018	28,450	-0.15 ▼	-0.53	28,600	28,450	27,600	260	7,397,000
28/09/2018	28,450	-0.15 ▼	-0.53	28,600	28,450	27,600	260	7,397,000
26/09/2018	28,600	0.00 ■■	0.00	28,600	28,600	28,550	2,040	58,344,000
25/09/2018	28,600	0.15 ▲	0.52	28,450	29,000	28,000	80	2,288,000
24/09/2018	28,450	0.65 ▲	2.28	27,800	28,450	28,450	10	284,500
21/09/2018	27,800	-1.15 ▼	-4.14	28,950	27,800	27,800	1,000	27,800,000
20/09/2018	28,950	0.90 ▲	3.11	28,050	30,000	28,950	210	6,079,500
19/09/2018	28,050	-0.55 ▼	-1.96	28,600	28,650	27,800	3,600	100,980,000
18/09/2018	28,600	-0.30 ▼	-1.05	28,900	28,600	28,000	2,030	58,058,000
17/09/2018	28,900	-0.10 ▼	-0.35	29,000	29,000	28,050	1,560	45,084,000
14/09/2018	29,000	1.00 ▲	3.45	28,000	29,000	29,000	50	1,450,000
13/09/2018	28,000	0.45 ▲	1.61	27,550	28,000	27,500	2,220	62,160,000
12/09/2018	27,550	-0.50 ▼	-1.81	28,050	28,000	27,500	1,460	40,223,000
11/09/2018	28,050	1.05 ▲	3.74	27,000	28,100	27,000	7,880	221,034,000
10/09/2018	27,000	-1.10 ▼	-4.07	28,100	27,000	27,000	5,300	143,100,000
07/09/2018	28,100	0.30 ▲	1.07	27,800	28,200	27,000	5,990	168,319,000
06/09/2018	27,800	-1.00 ▼	-3.60	28,800	29,500	27,000	9,490	263,822,000
05/09/2018	28,800	-0.05 ▼	-0.17	28,800	29,000	28,750	370	10,656,000
04/09/2018	28,800	1.20 ▲	4.17	27,600	29,000	27,000	4,090	117,792,000
31/08/2018	27,600	0.10 ▲	0.36	27,500	27,800	27,000	3,040	83,904,000
30/08/2018	27,500	0.30 ▲	1.09	27,500	27,800	26,900	3,160	86,900,000
29/08/2018	27,500	0.05 ▲	0.18	27,450	27,650	27,000	3,090	84,975,000
28/08/2018	27,450	1.35 ▲	4.92	26,100	27,900	27,000	19,400	532,530,000
27/08/2018	26,100	-0.40 ▼	-1.53	26,500	27,800	26,100	20,720	540,792,000
26/08/2018	26,500	-1.50 ▼	-5.66	28,000	29,950	26,050	14,290	378,685,000
24/08/2018	26,500	-1.50 ▼	-5.66	28,000	29,950	26,050	14,290	378,685,000
23/08/2018	28,000	-0.10 ▼	-0.36	28,100	28,900	28,000	9,360	262,080,000
22/08/2018	28,100	0.10 ▲	0.36	28,000	29,000	28,100	1,440	40,464,000
21/08/2018	28,000	1.00 ▲	3.57	28,000	29,000	28,000	30,920	865,760,000
20/08/2018	28,000	-0.10 ▼	-0.36	28,100	29,000	28,000	1,700	47,600,000
17/08/2018	28,100	0.40 ▲	1.42	28,100	29,250	28,100	1,040	29,224,000
16/08/2018	28,100	0.40 ▲	1.42	28,100	29,000	28,000	41,030	1,152,943,000
15/08/2018	28,100	1.00 ▲	3.56	27,100	28,800	27,100	28,920	812,652,000
14/08/2018	27,100	-0.10 ▼	-0.37	27,200	27,800	27,000	13,260	359,346,000
13/08/2018	27,200	-0.60 ▼	-2.21	27,800	28,300	27,200	18,150	493,680,000
12/08/2018	27,800	0.30 ▲	1.08	27,500	28,200	27,800	20,380	566,564,000
10/08/2018	27,800	0.30 ▲	1.08	27,500	28,200	27,800	20,380	566,564,000
09/08/2018	27,500	-0.10 ▼	-0.36	27,600	28,800	27,300	3,380	92,950,000
08/08/2018	27,600	1.30 ▲	4.71	26,300	27,600	27,450	18,660	515,016,000
07/08/2018	26,300	0.20 ▲	0.76	26,100	27,800	26,300	30,990	815,037,000
06/08/2018	26,100	1.00 ▲	3.83	25,100	26,850	26,000	53,150	1,387,215,000
05/08/2018	25,100	-0.50 ▼	-1.99	25,600	26,500	25,100	30,130	756,263,000
03/08/2018	25,100	-0.50 ▼	-1.99	25,600	26,500	25,100	30,130	756,263,000
02/08/2018	25,600	1.10 ▲	4.30	24,500	26,200	25,600	43,150	1,104,640,000
01/08/2018	24,500	0.30 ▲	1.22	24,200	25,850	24,500	27,770	680,365,000
31/07/2018	24,200	-1.80 ▼	-7.44	26,000	27,800	24,200	6,180	149,556,000
30/07/2018	26,000	1.05 ▲	4.04	24,950	26,650	26,000	22,720	590,720,000
29/07/2018	24,950	-1.85 ▼	-7.41	26,800	28,400	24,950	43,350	1,081,582,500
27/07/2018	24,950	-1.85 ▼	-7.41	26,800	28,400	24,950	43,350	1,081,582,500
26/07/2018	26,800	-0.65 ▼	-2.43	27,450	28,000	26,800	4,910	131,588,000
25/07/2018	27,450	0.80 ▲	2.91	26,650	27,600	26,550	10,220	280,539,000
24/07/2018	26,650	1.70 ▲	6.38	24,950	26,650	24,950	15,230	405,879,500
23/07/2018	24,950	-1.85 ▼	-7.41	26,800	27,900	24,950	6,780	169,161,000
20/07/2018	26,800	0.10 ▲	0.37	26,700	28,000	26,800	8,770	235,036,000
19/07/2018	26,700	0.30 ▲	1.12	26,700	28,400	26,700	7,700	205,590,000
18/07/2018	26,700	0.10 ▲	0.37	26,700	27,500	26,700	5,460	145,782,000
17/07/2018	26,700	0.30 ▲	1.12	26,700	28,500	26,700	16,230	433,341,000
16/07/2018	26,700	1.00 ▲	3.75	25,700	27,450	25,900	13,200	352,440,000
13/07/2018	25,700	1.10 ▲	4.28	24,600	26,300	25,100	15,750	404,775,000
12/07/2018	27,100	0.90 ▲	3.32	26,200	28,000	27,100	34,210	927,091,000
11/07/2018	26,200	1.60 ▲	6.11	26,200	27,850	26,200	24,870	651,594,000
10/07/2018	26,200	0.20 ▲	0.76	26,000	27,000	26,000	31,090	814,558,000
09/07/2018	26,000	-1.00 ▼	-3.85	27,000	28,850	26,000	1,490	38,740,000
06/07/2018	27,000	1.75 ▲	6.48	25,250	27,000	26,000	590	15,930,000
05/07/2018	25,250	0.25 ▲	0.99	25,250	27,000	25,000	14,590	368,397,500
04/07/2018	25,250	0.10 ▲	0.40	25,150	26,500	25,250	4,570	115,392,500
03/07/2018	25,150	0.15 ▲	0.60	25,000	25,150	25,000	9,780	245,967,000
02/07/2018	25,000	1.75 ▲	7.00	25,000	26,750	25,000	3,030	75,750,000
01/07/2018	25,000	1.00 ▲	4.00	24,000	0	0	9,270	231,750,000
29/06/2018	25,000	1.00 ▲	4.00	24,000	25,550	24,500	9,270	231,750,000
28/06/2018	24,000	-0.05 ▼	-0.21	24,050	24,600	24,000	2,420	58,080,000
27/06/2018	24,050	0.15 ▲	0.62	24,050	24,900	24,050	660	15,873,000
26/06/2018	24,050	0.30 ▲	1.25	24,050	24,350	24,050	1,300	31,265,000
25/06/2018	24,050	-0.05 ▼	-0.21	24,100	25,750	24,050	640	15,392,000
22/06/2018	24,100	0.00 ■■	0.00	24,100	24,100	24,100	800	19,280,000
21/06/2018	24,100	0.10 ▲	0.41	24,000	25,000	24,100	160	3,856,000
20/06/2018	24,000	0.00 ■■	0.00	24,000	24,000	24,000	6,600	158,400,000
19/06/2018	24,000	0.10 ▲	0.42	24,000	25,100	24,000	1,750	42,000,000
18/06/2018	24,000	1.40 ▲	5.83	24,000	25,400	24,000	4,710	113,040,000
15/06/2018	24,000	1.65 ▲	6.88	24,000	25,650	24,000	10,530	252,720,000
14/06/2018	24,000	-0.80 ▼	-3.33	24,800	25,950	24,000	3,020	72,480,000
13/06/2018	24,800	-0.20 ▼	-0.81	25,000	25,000	24,200	2,240	55,552,000
12/06/2018	25,000	1.10 ▲	4.40	25,000	26,100	25,000	6,340	158,500,000
11/06/2018	25,000	0.10 ▲	0.40	25,000	26,500	25,000	2,390	59,750,000
10/06/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	400	10,000,000
08/06/2018	25,000	0.00 ■■	0.00	25,000	25,000	25,000	400	10,000,000
07/06/2018	25,000	-0.10 ▼	-0.40	25,100	26,400	25,000	2,110	52,750,000
06/06/2018	25,100	0.10 ▲	0.40	25,000	26,000	25,000	5,390	135,289,000
05/06/2018	25,000	-0.20 ▼	-0.80	25,200	26,500	25,000	3,310	82,750,000
04/06/2018	25,200	0.10 ▲	0.40	25,100	26,500	25,100	30,010	756,252,000
01/06/2018	25,100	0.10 ▲	0.40	25,000	26,500	25,100	12,750	320,025,000
31/05/2018	25,000	1.50 ▲	6.00	23,500	25,000	24,000	1,100	27,500,000
30/05/2018	23,500	-0.65 ▼	-2.77	24,150	25,750	23,500	2,210	51,935,000
29/05/2018	24,150	1.55 ▲	6.42	22,600	24,150	23,500	1,190	28,738,500
28/05/2018	22,600	0.60 ▲	2.65	22,000	23,500	22,000	17,680	399,568,000
25/05/2018	22,000	-0.65 ▼	-2.95	22,650	24,100	22,000	2,030	44,660,000
24/05/2018	22,650	0.05 ▲	0.22	22,600	24,100	22,650	1,230	27,859,500
23/05/2018	22,600	-1.10 ▼	-4.87	23,700	25,100	22,600	3,170	71,642,000
22/05/2018	23,700	-1.35 ▼	-5.70	25,050	26,750	23,700	4,330	102,621,000
21/05/2018	25,050	1.60 ▲	6.39	23,450	25,050	22,500	5,100	127,755,000
18/05/2018	23,450	1.50 ▲	6.40	21,950	23,450	23,250	12,770	299,456,500
17/05/2018	21,950	-1.65 ▼	-7.52	23,600	24,800	21,950	15,130	332,103,500
16/05/2018	23,600	1.15 ▲	4.87	22,450	24,000	23,000	1,190	28,084,000
14/05/2018	22,450	0.50 ▲	2.23	21,950	23,000	21,950	880	19,756,000
11/05/2018	21,950	-0.30 ▼	-1.37	22,250	21,950	21,200	890	19,535,500
10/05/2018	22,250	-0.45 ▼	-2.02	22,250	22,250	21,600	4,170	92,782,500
09/05/2018	22,250	1.20 ▲	5.39	21,050	22,250	22,250	140	3,115,000
08/05/2018	21,050	-0.75 ▼	-3.56	21,800	23,000	21,050	17,600	370,480,000
07/05/2018	21,800	1.20 ▲	5.50	20,600	22,000	21,100	8,730	190,314,000
05/05/2018	20,600	-0.80 ▼	-3.88	21,400	22,300	20,600	3,860	79,516,000
04/05/2018	20,600	-0.80 ▼	-3.88	21,400	22,300	20,600	3,860	79,516,000
03/05/2018	21,400	0.70 ▲	3.27	20,700	21,400	20,700	1,970	42,158,000
02/05/2018	20,700	1.20 ▲	5.80	19,500	20,700	20,000	760	15,732,000
28/04/2018	19,500	1.35 ▲	6.92	19,500	20,850	19,500	18,730	365,235,000
27/04/2018	19,500	1.35 ▲	6.92	19,500	20,850	19,500	18,730	365,235,000
26/04/2018	19,500	-1.45 ▼	-7.44	20,950	22,400	19,500	9,990	194,805,000
24/04/2018	20,950	-1.55 ▼	-7.40	22,500	24,000	20,950	10,650	223,117,500
23/04/2018	22,500	-1.50 ▼	-6.67	24,000	25,650	22,500	9,830	221,175,000
22/04/2018	24,000	1.50 ▲	6.25	22,500	24,050	24,000	1,810	43,440,000
20/04/2018	24,000	1.50 ▲	6.25	22,500	24,050	24,000	1,810	43,440,000
19/04/2018	22,500	1.40 ▲	6.22	21,100	22,500	21,300	6,990	157,275,000
18/04/2018	21,100	0.10 ▲	0.47	21,000	22,450	21,100	18,360	387,396,000
13/04/2018	20,900	0.90 ▲	4.31	20,000	20,900	20,200	2,940	61,446,000
12/04/2018	20,000	0.80 ▲	4.00	20,000	21,200	20,000	4,870	97,400,000
11/04/2018	20,000	0.25 ▲	1.25	20,000	20,900	20,000	7,320	146,400,000
10/04/2018	20,000	-0.50 ▼	-2.50	20,500	21,700	20,000	7,660	153,200,000
09/04/2018	20,500	-1.20 ▼	-5.85	21,700	23,000	20,500	7,000	143,500,000
06/04/2018	21,700	1.40 ▲	6.45	20,300	21,700	20,300	3,380	73,346,000
05/04/2018	20,300	1.00 ▲	4.93	19,300	20,600	19,500	11,220	227,766,000
04/04/2018	19,300	0.30 ▲	1.55	19,300	20,600	19,300	8,610	166,173,000
03/04/2018	19,300	-0.30 ▼	-1.55	19,600	20,850	19,100	5,640	108,852,000
02/04/2018	19,600	0.30 ▲	1.53	19,300	20,650	19,600	18,130	355,348,000
31/03/2018	19,300	0.20 ▲	1.04	19,100	20,400	19,300	29,060	560,858,000
30/03/2018	19,300	0.20 ▲	1.04	19,100	20,400	19,300	29,060	560,858,000
29/03/2018	19,100	0.10 ▲	0.52	19,000	20,300	19,100	3,440	65,704,000
28/03/2018	19,000	-0.10 ▼	-0.53	19,100	20,400	19,000	9,160	174,040,000
27/03/2018	19,100	0.40 ▲	2.09	18,700	20,000	19,100	4,660	89,006,000
26/03/2018	18,700	1.20 ▲	6.42	17,500	18,700	17,550	5,300	99,110,000
23/03/2018	17,500	-1.10 ▼	-6.29	18,600	19,900	17,500	7,710	134,925,000
22/03/2018	18,600	0.40 ▲	2.15	18,600	19,900	18,600	6,870	127,782,000
21/03/2018	18,600	-1.20 ▼	-6.45	19,800	20,500	18,600	8,110	150,846,000
20/03/2018	19,800	-1.40 ▼	-7.07	21,200	22,500	19,800	6,280	124,344,000
19/03/2018	21,200	-1.55 ▼	-7.31	22,750	23,050	21,200	7,800	165,360,000
17/03/2018	22,750	-1.70 ▼	-7.47	24,450	24,450	22,750	22,050	501,637,500
16/03/2018	22,750	-1.70 ▼	-7.47	24,450	24,450	22,750	22,050	501,637,500
15/03/2018	24,450	-0.25 ▼	-1.02	24,700	24,450	23,000	1,700	41,565,000
14/03/2018	24,700	-1.80 ▼	-7.29	26,500	27,000	24,650	3,550	87,685,000
13/03/2018	26,500	-0.15 ▼	-0.57	26,650	27,000	25,000	2,450	64,925,000
12/03/2018	26,650	1.60 ▲	6.00	25,050	26,800	25,950	8,230	219,329,500
09/03/2018	26,800	1.75 ▲	6.53	25,050	26,800	25,950	21,620	579,416,000
08/03/2018	25,050	1.60 ▲	6.39	23,450	25,050	25,000	4,180	104,709,000
07/03/2018	23,450	1.50 ▲	6.40	21,950	23,450	23,450	1,010	23,684,500
06/03/2018	21,950	1.40 ▲	6.38	20,550	21,950	21,700	14,940	327,933,000
05/03/2018	20,550	1.30 ▲	6.33	19,250	20,550	20,550	4,080	83,844,000
02/03/2018	19,250	1.25 ▲	6.49	18,000	19,250	18,000	2,300	44,275,000
01/03/2018	18,000	0.80 ▲	4.44	17,200	18,000	18,000	10	180,000
28/02/2018	17,200	-0.95 ▼	-5.52	18,150	17,200	17,200	10	172,000
27/02/2018	18,150	1.15 ▲	6.34	17,000	18,150	18,100	2,310	41,926,500
26/02/2018	17,000	1.15 ▲	6.76	17,000	18,150	17,000	1,610	27,370,000
23/02/2018	17,000	-0.70 ▼	-4.12	17,700	18,800	17,000	20	340,000
22/02/2018	17,700	1.15 ▲	6.50	16,550	17,700	17,500	1,620	28,674,000
21/02/2018	16,550	1.05 ▲	6.34	15,500	16,550	16,550	1,500	24,825,000
12/02/2018	15,500	-0.75 ▼	-4.84	16,250	15,500	15,500	10	155,000
10/02/2018	16,250	0.75 ▲	4.62	15,500	16,250	16,250	500	8,125,000
09/02/2018	16,250	0.75 ▲	4.62	15,500	16,250	16,250	500	8,125,000
08/02/2018	15,500	0.50 ▲	3.23	15,000	15,500	15,500	8,000	124,000,000
07/02/2018	15,000	-1.20 ▼	-8.00	16,200	15,600	15,000	2,210	33,150,000
06/02/2018	15,500	-0.70 ▼	-4.52	16,200	0	0	12,100	187,550,000
05/02/2018	16,200	0.70 ▲	4.32	15,500	16,200	16,000	1,890	30,618,000
02/02/2018	15,500	0.70 ▲	4.52	15,500	16,250	15,500	6,050	93,775,000
01/02/2018	15,500	-0.55 ▼	-3.55	16,050	15,500	15,500	540	8,370,000
31/01/2018	16,050	1.05 ▲	6.54	15,000	16,050	15,950	33,750	541,687,500
30/01/2018	15,000	0.95 ▲	6.33	15,000	15,950	15,000	8,440	126,600,000
29/01/2018	16,050	1.05 ▲	6.54	15,000	16,050	15,000	10,210	163,870,500
26/01/2018	15,000	0.50 ▲	3.33	14,500	15,500	14,600	4,920	73,800,000
25/01/2018	14,500	-0.50 ▼	-3.45	15,000	16,000	14,000	3,780	54,810,000
24/01/2018	13,500	-1.50 ▼	-11.11	15,000	15,000	14,000	20	270,000
22/01/2018	15,000	-1.00 ▼	-6.67	15,000	15,000	14,000	1,020	15,300,000
19/01/2018	15,000	0.45 ▲	3.00	14,550	15,550	15,000	6,330	94,950,000
18/01/2018	14,550	0.95 ▲	6.53	13,600	14,550	14,550	9,150	133,132,500
17/01/2018	14,550	0.95 ▲	6.53	13,600	14,550	14,550	9,150	133,132,500
16/01/2018	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	20	272,000
15/01/2018	14,600	0.15 ▲	1.03	14,450	14,600	14,500	2,960	43,216,000
11/01/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	63,030	910,783,500
10/01/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	135,000	1,950,750,000
09/01/2018	14,450	0.15 ▲	1.04	14,450	14,600	14,450	84,420	1,219,869,000
08/01/2018	14,450	-0.05 ▼	-0.35	14,500	14,500	14,400	3,850	55,632,500
06/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	21,400	310,300,000
05/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	21,400	310,300,000
04/01/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,300	70,810	1,026,745,000
03/01/2018	14,500	-0.10 ▼	-0.69	14,600	14,500	14,000	26,860	389,470,000
02/01/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	10	146,000
29/12/2017	14,600	0.00 ■■	0.00	14,600	14,600	14,600	3,900	56,940,000
28/12/2017	14,600	0.10 ▲	0.68	14,500	14,600	14,500	3,310	48,326,000
27/12/2017	14,500	0.10 ▲	0.69	14,500	14,600	14,500	2,750	39,875,000
26/12/2017	14,500	0.10 ▲	0.69	14,500	14,600	14,000	6,910	100,195,000
22/12/2017	14,500	-0.10 ▼	-0.69	14,600	14,600	14,500	6,890	99,905,000
21/12/2017	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	3,870	56,502,000
20/12/2017	14,600	0.00 ■■	0.00	14,600	14,600	14,600	2,000	29,200,000
19/12/2017	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	300	4,290,000
18/12/2017	14,500	-0.05 ▼	-0.34	14,550	14,500	14,500	500	7,250,000
14/12/2017	14,550	0.95 ▲	6.53	13,600	14,550	14,550	700	10,185,000
13/12/2017	13,600	-1.00 ▼	-7.35	14,600	14,600	13,600	3,100	42,160,000
12/12/2017	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
11/12/2017	15,000	0.70 ▲	4.67	14,300	15,000	14,900	1,500	22,500,000
01/12/2017	12,700	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	12,700	-0.85 ▼	-6.27	13,000	13,000	12,700	9,950	126,365,000
29/11/2017	13,550	-0.45 ▼	-3.21	13,550	13,550	13,550	10	135,500
28/11/2017	14,000	0.50 ▲	3.70	13,000	14,000	13,000	520	7,280,000
24/11/2017	13,500	-0.60 ▼	-4.26	13,150	13,500	13,150	20	270,000
23/11/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
22/11/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	2,100	29,610,000
21/11/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
17/11/2017	14,200	-0.60 ▼	-4.05	14,200	14,200	14,200	50	710,000
16/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
15/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
14/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
13/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
10/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
09/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
08/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
07/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
06/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
03/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
02/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
01/11/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
31/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
30/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
27/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
26/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
25/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
24/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	0	0
23/10/2017	14,800	0.00 ■■	0.00	14,800	14,800	14,800	100	1,480,000
20/10/2017	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	800	11,840,000
19/10/2017	15,500	-0.30 ▼	-1.90	15,600	15,600	15,500	14,990	232,345,000
18/10/2017	15,800	-0.10 ▼	-0.63	15,500	15,800	15,500	4,500	71,100,000
17/10/2017	15,900	0.50 ▲	3.25	15,400	15,900	15,400	610	9,699,000
16/10/2017	15,400	0.40 ▲	2.67	15,400	15,400	15,400	2,990	46,046,000
13/10/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
12/10/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	2,000	30,000,000
11/10/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/10/2017	15,000	-0.10 ▼	-0.66	15,000	15,000	15,000	1,500	22,500,000
09/10/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
06/10/2017	15,100	-0.40 ▼	-2.58	15,100	15,100	15,100	1,720	25,972,000
05/10/2017	15,500	0.50 ▲	3.33	14,900	15,500	14,900	4,010	62,155,000
04/10/2017	15,000	-0.10 ▼	-0.66	15,000	15,000	15,000	1,000	15,000,000
03/10/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
02/10/2017	15,100	-0.40 ▼	-2.58	15,100	15,100	15,100	90	1,359,000
29/09/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
28/09/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
27/09/2017	15,500	-0.30 ▼	-1.90	16,000	16,000	15,500	670	10,385,000
26/09/2017	15,800	0.40 ▲	2.60	15,800	15,800	15,800	10	158,000
25/09/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
22/09/2017	15,400	-1.00 ▼	-6.10	15,400	15,400	15,400	10	154,000
21/09/2017	16,400	0.00 ■■	0.00	16,400	16,400	16,400	2,000	32,800,000
20/09/2017	16,400	0.95 ▲	6.15	14,700	16,400	14,700	870	14,268,000
19/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
18/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
15/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
14/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	430	6,643,500
13/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	0	0
12/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	2,270	35,071,500
11/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	9,650	149,092,500
08/09/2017	15,450	0.00 ■■	0.00	15,450	15,450	15,450	20,410	315,334,500
07/09/2017	15,450	-1.15 ▼	-6.93	17,000	17,000	15,450	22,830	352,723,500
06/09/2017	16,600	0.90 ▲	5.73	16,600	16,600	16,600	10	166,000
05/09/2017	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
01/09/2017	15,700	1.00 ▲	6.80	15,300	15,700	15,300	20	314,000
31/08/2017	14,700	0.00 ■■	0.00	15,000	15,250	14,500	4,200	61,740,000
30/08/2017	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
29/08/2017	14,700	-0.30 ▼	-2.00	14,500	14,700	14,500	6,410	94,227,000
28/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
25/08/2017	15,000	0.50 ▲	3.45	14,500	15,000	14,500	700	10,500,000
24/08/2017	14,500	-0.50 ▼	-3.33	14,500	14,500	14,500	30	435,000
23/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
22/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
21/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
18/08/2017	15,000	0.00 ■■	0.00	14,500	15,000	14,500	70	1,050,000
17/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/08/2017	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	2,000	30,000,000
11/08/2017	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
10/08/2017	15,500	0.50 ▲	3.33	15,500	15,500	15,500	10	155,000
09/08/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/08/2017	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	1,800	27,000,000
07/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
04/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	0	0
03/08/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	50	770,000
02/08/2017	15,400	0.00 ■■	0.00	15,000	15,400	14,350	4,100	63,140,000
01/08/2017	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	4,820	74,228,000
31/07/2017	15,500	-0.50 ▼	-3.12	15,500	15,500	15,500	5,200	80,600,000
28/07/2017	16,000	0.05 ▲	0.31	16,000	16,000	16,000	50	800,000
27/07/2017	15,950	0.20 ▲	1.27	16,850	16,850	15,500	860	13,717,000
26/07/2017	15,750	0.00 ■■	0.00	15,750	15,750	15,750	0	0
25/07/2017	15,750	0.55 ▲	3.62	15,200	15,750	15,000	2,480	39,060,000
24/07/2017	15,200	-1.00 ▼	-6.17	15,500	15,500	15,200	5,500	83,600,000
21/07/2017	16,200	0.60 ▲	3.85	16,200	16,200	16,200	20	324,000
20/07/2017	15,600	-0.10 ▼	-0.64	15,600	15,700	14,750	5,710	89,076,000
19/07/2017	15,700	0.20 ▲	1.29	15,700	15,700	15,700	530	8,321,000
18/07/2017	15,500	-0.20 ▼	-1.27	15,500	15,500	15,500	5,020	77,810,000
17/07/2017	15,700	0.00 ■■	0.00	15,500	15,700	15,500	1,500	23,550,000
14/07/2017	15,700	0.00 ■■	0.00	16,000	16,000	15,500	2,080	32,656,000
13/07/2017	15,700	0.15 ▲	0.96	15,700	15,700	15,700	220	3,454,000
12/07/2017	15,550	0.05 ▲	0.32	15,550	15,550	15,550	80	1,244,000
11/07/2017	15,500	0.10 ▲	0.65	15,400	15,600	15,400	1,920	29,760,000
10/07/2017	15,400	-0.10 ▼	-0.65	15,400	15,400	15,400	2,000	30,800,000
07/07/2017	15,500	0.00 ■■	0.00	15,600	15,600	15,500	16,560	256,680,000
06/07/2017	15,500	0.10 ▲	0.65	15,500	15,500	15,500	10	155,000
05/07/2017	15,400	0.00 ■■	0.00	15,400	15,500	15,400	2,790	42,966,000
04/07/2017	15,400	0.00 ■■	0.00	15,400	15,500	15,400	3,020	46,508,000
03/07/2017	15,400	0.00 ■■	0.00	15,400	15,400	15,400	300	4,620,000
30/06/2017	15,400	0.00 ■■	0.00	15,100	15,400	15,100	5,700	87,780,000
29/06/2017	15,400	0.30 ▲	1.99	15,000	15,400	15,000	300	4,620,000
28/06/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
27/06/2017	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
26/06/2017	15,100	-0.40 ▼	-2.58	15,100	15,100	15,100	700	10,570,000
23/06/2017	15,500	0.40 ▲	2.65	15,000	15,500	15,000	520	8,060,000
22/06/2017	15,100	-0.20 ▼	-1.31	15,000	15,100	15,000	11,710	176,821,000
21/06/2017	15,300	0.60 ▲	4.08	14,700	15,300	14,700	14,100	215,730,000
20/06/2017	14,700	-0.05 ▼	-0.34	14,700	14,700	14,700	10	147,000
19/06/2017	14,750	0.00 ■■	0.00	14,750	14,750	14,750	0	0
16/06/2017	14,750	0.00 ■■	0.00	14,750	15,000	14,750	6,140	90,565,000
15/06/2017	14,750	-1.50 ▼	-9.23	15,400	15,400	14,750	290	4,277,500
14/06/2017	16,250	1.05 ▲	6.91	16,250	16,250	16,250	16,080	261,300,000
13/06/2017	15,200	-1.10 ▼	-6.75	16,250	17,100	15,200	2,580	39,216,000
09/06/2017	16,200	-0.90 ▼	-5.26	16,200	16,200	16,200	1,000	16,200,000
08/06/2017	17,100	1.00 ▲	6.21	17,100	17,100	17,100	10	171,000
07/06/2017	16,100	0.00 ■■	0.00	16,000	16,700	16,000	7,230	116,403,000
06/06/2017	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	9,000	144,900,000
05/06/2017	16,200	0.10 ▲	0.62	16,200	17,000	16,200	4,850	78,570,000
02/06/2017	16,100	0.00 ■■	0.00	16,100	16,200	16,100	11,380	183,218,000
01/06/2017	16,100	0.00 ■■	0.00	16,100	16,200	16,100	12,560	202,216,000
31/05/2017	16,100	0.00 ■■	0.00	16,100	16,200	16,100	8,780	141,358,000
30/05/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	5,440	87,584,000
29/05/2017	16,100	0.95 ▲	6.27	15,200	16,100	15,200	1,890	30,429,000
26/05/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
25/05/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
24/05/2017	15,150	0.00 ■■	0.00	15,150	15,250	15,150	71,900	1,089,285,000
23/05/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	4,940	74,841,000
22/05/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,150	0	0
19/05/2017	15,150	0.00 ■■	0.00	15,100	15,150	15,100	28,050	424,957,500
18/05/2017	15,150	0.00 ■■	0.00	15,150	15,150	15,000	40,010	606,151,500
17/05/2017	15,150	0.00 ■■	0.00	15,200	15,200	15,150	3,500	53,025,000
16/05/2017	15,150	0.10 ▲	0.66	15,050	15,150	15,050	720	10,908,000
15/05/2017	15,050	-0.15 ▼	-0.99	15,300	15,300	15,050	320	4,816,000
09/05/2017	14,900	0.00 ■■	0.00	14,950	15,000	14,900	8,260	123,074,000
08/05/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,900	110	1,639,000
05/05/2017	14,900	0.10 ▲	0.68	14,800	14,900	14,800	3,250	48,425,000
04/05/2017	14,800	0.10 ▲	0.68	14,700	15,400	14,700	1,310	19,388,000
03/05/2017	14,700	0.10 ▲	0.68	14,800	15,000	14,700	5,150	75,705,000
28/04/2017	14,600	-0.10 ▼	-0.68	14,700	15,000	14,600	11,700	170,820,000
27/04/2017	14,700	-0.40 ▼	-2.65	15,500	15,500	14,700	25,290	371,763,000
26/04/2017	15,100	-0.20 ▼	-1.31	15,500	15,700	15,100	10,950	165,345,000
25/04/2017	15,300	-0.40 ▼	-2.55	16,500	16,500	15,300	1,910	29,223,000
24/04/2017	15,700	0.20 ▲	1.29	15,700	15,900	15,700	6,630	104,091,000
21/04/2017	15,500	0.00 ■■	0.00	15,700	15,700	15,500	6,510	100,905,000
20/04/2017	15,500	0.60 ▲	4.03	15,300	15,500	15,200	22,090	342,395,000
19/04/2017	14,900	0.95 ▲	6.81	14,900	14,900	14,900	3,240	48,276,000
18/04/2017	13,950	-1.05 ▼	-7.00	15,000	15,300	13,950	48,300	673,785,000
17/04/2017	15,000	0.60 ▲	4.17	15,300	15,300	14,400	18,890	283,350,000
14/04/2017	14,400	-0.20 ▼	-1.37	14,700	15,500	14,400	6,310	90,864,000
13/04/2017	14,600	0.20 ▲	1.39	14,700	14,700	14,500	2,570	37,522,000
12/04/2017	14,400	0.00 ■■	0.00	14,500	14,500	14,400	2,080	29,952,000
11/04/2017	14,400	0.10 ▲	0.70	14,400	14,400	14,400	1,040	14,976,000
10/04/2017	14,300	0.10 ▲	0.70	14,200	14,300	14,000	980	14,014,000
07/04/2017	14,200	0.10 ▲	0.71	14,000	14,200	13,900	6,330	89,886,000
05/04/2017	14,100	0.10 ▲	0.71	14,500	14,500	14,000	3,910	55,131,000
04/04/2017	14,000	-0.50 ▼	-3.45	14,600	14,700	13,800	2,130	29,820,000
03/04/2017	14,500	0.20 ▲	1.40	14,500	14,500	14,500	10	145,000
31/03/2017	14,300	-0.40 ▼	-2.72	14,500	14,500	14,000	2,880	41,184,000
30/03/2017	14,700	0.70 ▲	5.00	13,800	14,700	13,600	11,730	172,431,000
29/03/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	2,830	39,620,000
28/03/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	17,010	238,140,000
27/03/2017	13,900	0.00 ■■	0.00	14,100	14,100	13,600	14,030	195,017,000
24/03/2017	13,900	-0.20 ▼	-1.42	13,900	14,100	13,800	18,420	256,038,000
23/03/2017	14,100	0.00 ■■	0.00	13,900	14,100	13,900	15,010	211,641,000
22/03/2017	14,100	0.00 ■■	0.00	14,100	14,100	13,600	12,120	170,892,000
21/03/2017	14,100	0.00 ■■	0.00	14,100	14,100	13,700	5,980	84,318,000
20/03/2017	14,100	-0.10 ▼	-0.70	14,200	14,200	13,900	9,750	137,475,000
17/03/2017	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	1,700	24,140,000
16/03/2017	14,400	0.40 ▲	2.86	14,200	14,400	14,000	740	10,656,000
15/03/2017	14,000	0.10 ▲	0.72	13,950	14,000	13,900	4,520	63,280,000
14/03/2017	13,900	0.00 ■■	0.00	14,200	14,500	13,900	9,110	126,629,000
13/03/2017	13,900	0.90 ▲	6.92	13,700	13,900	13,700	14,210	197,519,000
10/03/2017	13,000	-0.80 ▼	-5.80	13,800	14,000	13,000	6,190	80,470,000
09/03/2017	13,800	0.00 ■■	0.00	13,600	13,800	13,600	9,400	129,720,000
08/03/2017	13,800	0.20 ▲	1.47	13,700	13,900	13,700	2,480	34,224,000
07/03/2017	13,600	0.10 ▲	0.74	13,600	13,700	13,500	5,580	75,888,000
06/03/2017	13,500	0.00 ■■	0.00	13,600	13,700	13,500	1,400	18,900,000
03/03/2017	13,500	0.10 ▲	0.75	13,500	13,500	13,400	4,510	60,885,000
02/03/2017	13,400	0.00 ■■	0.00	13,400	13,500	13,200	10,660	142,844,000
01/03/2017	13,400	0.40 ▲	3.08	13,500	13,500	13,400	18,290	245,086,000
28/02/2017	13,000	-0.60 ▼	-4.41	13,700	13,900	13,000	640	8,320,000
27/02/2017	13,600	0.20 ▲	1.49	13,400	13,600	13,400	16,250	221,000,000
24/02/2017	13,400	-0.10 ▼	-0.74	13,500	13,800	13,400	3,910	52,394,000
23/02/2017	13,500	-0.10 ▼	-0.74	13,600	13,900	13,500	7,460	100,710,000
22/02/2017	13,600	0.10 ▲	0.74	13,500	13,600	13,500	7,360	100,096,000
21/02/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	5,210	70,335,000
20/02/2017	13,500	0.40 ▲	3.05	13,100	13,500	13,100	8,200	110,700,000
17/02/2017	13,100	-0.40 ▼	-2.96	13,200	13,200	13,100	140	1,834,000
16/02/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,200	2,510	33,885,000
15/02/2017	13,500	0.10 ▲	0.75	13,500	13,550	13,500	18,920	255,420,000
14/02/2017	13,400	0.10 ▲	0.75	13,500	13,500	13,400	12,500	167,500,000
13/02/2017	13,300	-0.35 ▼	-2.56	13,650	13,800	13,300	16,550	220,115,000
10/02/2017	13,650	0.15 ▲	1.11	13,500	13,800	13,500	16,480	224,952,000
09/02/2017	13,500	0.00 ■■	0.00	13,500	13,700	13,500	15,670	211,545,000
08/02/2017	13,500	0.50 ▲	3.85	13,200	13,600	13,200	29,250	394,875,000
07/02/2017	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	60	780,000
06/02/2017	13,400	0.05 ▲	0.37	13,400	13,400	13,050	1,020	13,668,000
03/02/2017	13,350	0.25 ▲	1.91	13,100	13,350	13,100	6,910	92,248,500
02/02/2017	13,100	0.10 ▲	0.77	13,000	13,100	13,000	12,110	158,641,000
25/01/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	9,200	119,600,000
24/01/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,000	13,000,000
23/01/2017	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	2,860	37,180,000
20/01/2017	13,100	0.50 ▲	3.97	12,600	13,100	12,600	3,540	46,374,000
19/01/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	2,010	25,326,000
18/01/2017	12,600	0.00 ■■	0.00	12,500	12,600	12,500	5,470	68,922,000
17/01/2017	12,600	0.00 ■■	0.00	12,600	12,700	12,600	7,900	99,540,000
16/01/2017	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	14,560	183,456,000
13/01/2017	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	1,000	12,700,000
12/01/2017	12,800	0.00 ■■	0.00	12,800	12,900	12,500	15,310	195,968,000
11/01/2017	12,800	0.10 ▲	0.79	12,800	12,800	12,650	5,110	65,408,000
10/01/2017	12,700	0.50 ▲	4.10	12,500	12,700	12,500	8,730	110,871,000
09/01/2017	12,200	0.10 ▲	0.83	11,900	12,500	11,900	13,700	167,140,000
06/01/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
05/01/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
04/01/2017	12,100	-0.50 ▼	-3.97	12,800	13,000	12,100	6,780	82,038,000
03/01/2017	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
30/12/2016	12,600	0.60 ▲	5.00	12,800	12,800	12,400	15,570	196,182,000
29/12/2016	12,000	-0.60 ▼	-4.76	12,600	12,950	11,900	3,810	45,720,000
28/12/2016	12,600	0.10 ▲	0.80	12,500	12,600	12,500	3,840	48,384,000
27/12/2016	12,500	0.00 ■■	0.00	12,400	12,500	12,400	3,000	37,500,000
26/12/2016	12,500	0.30 ▲	2.46	12,300	12,500	12,100	5,780	72,250,000
23/12/2016	12,200	0.20 ▲	1.67	12,200	12,300	12,200	3,330	40,626,000
22/12/2016	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	200	2,400,000
21/12/2016	12,200	0.10 ▲	0.83	12,200	12,200	12,200	10	122,000
20/12/2016	12,100	0.05 ▲	0.41	12,100	12,300	12,100	7,730	93,533,000
19/12/2016	12,050	0.75 ▲	6.64	11,800	12,050	11,800	13,290	160,144,500
16/12/2016	11,300	-0.60 ▼	-5.04	11,950	11,950	11,300	1,250	14,125,000
15/12/2016	11,900	0.20 ▲	1.71	11,900	11,950	11,850	9,210	109,599,000
14/12/2016	11,700	-0.05 ▼	-0.43	11,700	11,900	11,700	2,350	27,495,000
13/12/2016	11,750	0.45 ▲	3.98	11,300	11,750	11,300	1,030	12,102,500
12/12/2016	11,300	-0.05 ▼	-0.44	11,400	11,400	11,300	7,570	85,541,000
09/12/2016	11,350	-0.45 ▼	-3.81	11,900	11,900	11,350	32,470	368,534,500
08/12/2016	11,800	-0.10 ▼	-0.84	12,000	12,500	11,800	42,620	502,916,000
07/12/2016	11,900	0.00 ■■	0.00	12,300	12,300	11,650	3,180	37,842,000
06/12/2016	11,900	0.40 ▲	3.48	11,500	12,200	11,500	16,200	192,780,000
05/12/2016	11,500	-0.80 ▼	-6.50	12,500	12,800	11,500	15,810	181,815,000
02/12/2016	12,300	-0.20 ▼	-1.60	12,300	12,400	12,300	25,200	309,960,000
01/12/2016	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	3,660	45,750,000
30/11/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,500	21,460	278,980,000
29/11/2016	13,000	0.00 ■■	0.00	13,000	13,200	12,500	6,350	82,550,000
28/11/2016	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	29,050	377,650,000
25/11/2016	13,200	0.00 ■■	0.00	13,100	13,200	12,300	26,100	344,520,000
24/11/2016	13,200	0.70 ▲	5.60	12,500	13,350	12,500	7,700	101,640,000
23/11/2016	12,500	-0.20 ▼	-1.57	12,900	12,900	12,500	150	1,875,000
22/11/2016	12,700	0.00 ■■	0.00	12,700	13,100	12,700	21,050	267,335,000
21/11/2016	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	13,100	166,370,000
18/11/2016	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	19,300	248,970,000
17/11/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	12,700	4,950	64,845,000
16/11/2016	13,300	-0.10 ▼	-0.75	13,600	13,700	12,650	11,800	156,940,000
15/11/2016	13,400	0.70 ▲	5.51	12,700	13,550	12,700	71,030	951,802,000
14/11/2016	12,700	0.80 ▲	6.72	12,000	12,700	11,900	24,310	308,737,000
11/11/2016	11,900	0.75 ▲	6.73	11,000	11,900	11,000	19,360	230,384,000
10/11/2016	11,150	0.00 ■■	0.00	11,150	11,150	11,150	1,980	22,077,000
09/11/2016	11,150	0.05 ▲	0.45	11,100	11,150	11,100	7,000	78,050,000
08/11/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	9,980	110,778,000
07/11/2016	11,100	0.10 ▲	0.91	11,000	11,400	11,000	11,710	129,981,000
04/11/2016	11,000	0.10 ▲	0.92	11,300	11,300	11,000	5,120	56,320,000
03/11/2016	10,900	-0.40 ▼	-3.54	11,000	11,100	10,900	24,450	266,505,000
02/11/2016	11,300	-0.05 ▼	-0.44	11,000	11,300	11,000	6,010	67,913,000
01/11/2016	11,350	-0.05 ▼	-0.44	11,000	11,350	11,000	13,500	153,225,000
31/10/2016	11,400	-0.60 ▼	-5.00	11,200	12,000	11,200	9,610	109,554,000
28/10/2016	12,000	-0.10 ▼	-0.83	11,300	12,000	11,300	1,130	13,560,000
27/10/2016	12,100	-0.10 ▼	-0.82	11,350	12,100	11,350	80	968,000
26/10/2016	12,200	-0.10 ▼	-0.81	12,300	12,400	11,450	4,930	60,146,000
25/10/2016	12,300	-0.10 ▼	-0.81	12,300	12,300	12,300	240	2,952,000
24/10/2016	12,400	0.10 ▲	0.81	11,450	12,400	11,450	7,010	86,924,000
21/10/2016	12,300	0.55 ▲	4.68	12,300	12,300	12,300	10	123,000
20/10/2016	11,750	0.75 ▲	6.82	11,500	11,750	11,400	9,710	114,092,500
19/10/2016	11,000	0.10 ▲	0.92	11,000	11,000	10,900	4,000	44,000,000
18/10/2016	10,900	0.00 ■■	0.00	10,900	10,950	10,900	26,170	285,253,000
17/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	6,000	65,400,000
14/10/2016	10,900	0.20 ▲	1.87	10,800	10,900	10,800	7,140	77,826,000
13/10/2016	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	17,530	187,571,000
12/10/2016	10,800	-0.05 ▼	-0.46	10,900	10,900	10,800	5,160	55,728,000
11/10/2016	10,850	0.15 ▲	1.40	10,700	10,850	10,700	1,350	14,647,500
10/10/2016	10,700	0.00 ■■	0.00	10,700	10,900	10,700	14,900	159,430,000
07/10/2016	10,700	0.10 ▲	0.94	10,700	10,700	10,700	20	214,000
06/10/2016	10,600	-0.15 ▼	-1.40	10,750	11,000	10,600	7,600	80,560,000
05/10/2016	10,750	-0.25 ▼	-2.27	11,000	11,000	10,600	12,130	130,397,500
04/10/2016	11,000	0.35 ▲	3.29	10,350	11,000	10,350	17,920	197,120,000
03/10/2016	10,650	0.00 ■■	0.00	10,800	10,900	10,650	14,230	151,549,500
30/09/2016	10,650	0.10 ▲	0.95	10,600	10,900	10,600	15,730	167,524,500
29/09/2016	10,550	-0.15 ▼	-1.40	10,450	10,600	10,400	7,040	74,272,000
28/09/2016	10,700	0.30 ▲	2.88	10,250	10,700	10,250	35,300	377,710,000
27/09/2016	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	29,730	309,192,000
26/09/2016	10,500	-0.20 ▼	-1.87	10,600	10,600	10,300	2,720	28,560,000
23/09/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,700	4,770	51,039,000
22/09/2016	10,700	-0.25 ▼	-2.28	11,000	11,000	10,700	3,930	42,051,000
21/09/2016	10,950	0.25 ▲	2.34	10,700	10,950	10,600	1,450	15,877,500
20/09/2016	10,700	0.30 ▲	2.88	10,300	10,700	10,300	2,480	26,536,000
19/09/2016	10,400	-0.75 ▼	-6.73	11,200	11,200	10,400	13,450	139,880,000
16/09/2016	11,150	-0.35 ▼	-3.04	11,450	11,450	11,150	1,030	11,484,500
15/09/2016	11,500	-0.10 ▼	-0.86	11,500	11,600	11,500	7,130	81,995,000
14/09/2016	11,600	0.10 ▲	0.87	11,600	11,600	11,600	1,500	17,400,000
13/09/2016	11,500	-0.30 ▼	-2.54	11,600	11,600	11,500	3,460	39,790,000
12/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
09/09/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
08/09/2016	11,800	0.00 ■■	0.00	11,600	11,800	11,600	3,970	46,846,000
07/09/2016	11,800	-0.10 ▼	-0.84	11,700	11,900	11,600	13,500	159,300,000
06/09/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,600	12,320	146,608,000
05/09/2016	11,700	-0.20 ▼	-1.68	11,800	11,800	11,700	18,330	214,461,000
01/09/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	3,010	35,819,000
31/08/2016	11,700	-0.20 ▼	-1.68	11,800	11,800	11,700	2,540	29,718,000
30/08/2016	11,900	0.10 ▲	0.85	11,700	11,900	11,700	11,500	136,850,000
29/08/2016	11,800	0.20 ▲	1.72	11,600	11,800	11,600	1,130	13,334,000
26/08/2016	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	710	8,236,000
25/08/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,500	13,040	152,568,000
24/08/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,700	12,500	146,250,000
23/08/2016	11,700	-0.20 ▼	-1.68	11,500	11,800	11,500	6,980	81,666,000
22/08/2016	11,900	-0.10 ▼	-0.83	11,700	11,900	11,500	5,840	69,496,000
19/08/2016	12,000	0.00 ■■	0.00	12,000	12,100	11,700	10,860	130,320,000
18/08/2016	12,000	0.00 ■■	0.00	12,000	12,000	11,600	3,070	36,840,000
17/08/2016	12,000	0.40 ▲	3.45	11,600	12,000	11,600	7,020	84,240,000
16/08/2016	11,600	0.30 ▲	2.65	11,300	11,600	11,300	6,120	70,992,000
15/08/2016	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	860	9,718,000
12/08/2016	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
11/08/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,500	9,710	112,636,000
10/08/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,500	33,810	392,196,000
09/08/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,300	9,000	104,400,000
08/08/2016	11,600	0.00 ■■	0.00	11,400	11,600	11,200	7,220	83,752,000
05/08/2016	11,600	-0.30 ▼	-2.52	11,600	11,600	11,400	3,110	36,076,000
04/08/2016	11,900	0.20 ▲	1.71	11,600	11,900	11,500	10,040	119,476,000
03/08/2016	11,700	-0.10 ▼	-0.85	11,500	11,800	11,500	6,450	75,465,000
02/08/2016	11,800	-0.40 ▼	-3.28	11,900	11,900	11,500	29,340	346,212,000
01/08/2016	12,200	-0.10 ▼	-0.81	12,100	12,200	11,700	30,250	369,050,000
29/07/2016	12,300	-0.20 ▼	-1.60	12,400	12,500	12,300	10,990	135,177,000
28/07/2016	12,500	0.00 ■■	0.00	12,400	12,500	12,400	18,300	228,750,000
27/07/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,400	3,660	45,750,000
26/07/2016	12,400	0.30 ▲	2.48	12,200	12,400	12,200	1,500	18,600,000
25/07/2016	12,100	-0.30 ▼	-2.42	12,100	12,400	12,100	3,540	42,834,000
22/07/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,000	18,920	234,608,000
21/07/2016	12,400	-0.40 ▼	-3.12	12,500	12,700	12,400	44,640	553,536,000
20/07/2016	12,800	-0.10 ▼	-0.78	12,700	12,800	12,400	15,440	197,632,000
19/07/2016	12,900	-0.10 ▼	-0.77	12,800	13,000	12,500	34,760	448,404,000
18/07/2016	13,000	0.00 ■■	0.00	12,700	13,000	12,500	11,990	155,870,000
15/07/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,500	23,250	302,250,000
14/07/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,700	23,780	309,140,000
13/07/2016	13,000	-0.40 ▼	-2.99	13,000	13,200	12,800	24,260	315,380,000
12/07/2016	13,400	0.10 ▲	0.75	13,100	13,400	12,900	14,940	200,196,000
11/07/2016	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	27,090	360,297,000
08/07/2016	13,400	0.40 ▲	3.08	13,200	13,900	13,200	62,780	841,252,000
07/07/2016	13,000	0.40 ▲	3.17	12,600	13,400	12,500	51,670	671,710,000
06/07/2016	12,600	-0.10 ▼	-0.79	12,500	12,700	12,300	28,020	353,052,000
05/07/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,500	31,830	404,241,000
04/07/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,500	34,320	435,864,000
01/07/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,400	13,260	168,402,000
30/06/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	7,010	88,326,000
29/06/2016	12,600	0.10 ▲	0.80	12,500	12,600	12,400	5,370	67,662,000
28/06/2016	12,500	0.00 ■■	0.00	12,300	12,500	12,100	3,760	47,000,000
27/06/2016	12,500	0.00 ■■	0.00	12,500	12,500	11,800	21,490	268,625,000
24/06/2016	12,500	-0.40 ▼	-3.10	12,700	12,900	12,500	10,110	126,375,000
23/06/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,700	6,130	79,077,000
22/06/2016	12,900	-0.20 ▼	-1.53	13,000	13,100	12,600	12,640	163,056,000
21/06/2016	13,100	0.00 ■■	0.00	13,100	13,300	13,000	15,410	201,871,000
20/06/2016	13,100	-0.30 ▼	-2.24	13,200	13,400	13,000	5,480	71,788,000
17/06/2016	13,400	-0.10 ▼	-0.74	13,500	13,600	13,100	12,500	167,500,000
16/06/2016	13,500	0.00 ■■	0.00	13,600	13,900	13,300	56,310	760,185,000
15/06/2016	15,000	0.00 ■■	0.00	15,000	15,000	14,700	10,680	160,200,000
14/06/2016	15,000	0.00 ■■	0.00	14,800	15,100	14,800	13,600	204,000,000
13/06/2016	15,000	0.10 ▲	0.67	14,900	15,000	14,600	21,210	318,150,000
10/06/2016	14,900	0.10 ▲	0.68	14,800	14,900	14,600	15,010	223,649,000
09/06/2016	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	12,830	189,884,000
08/06/2016	15,000	-0.10 ▼	-0.66	15,100	15,100	14,900	51,700	775,500,000
07/06/2016	15,100	0.20 ▲	1.34	15,000	15,100	14,900	24,640	372,064,000
06/06/2016	14,900	0.10 ▲	0.68	15,100	15,200	14,900	25,230	375,927,000
03/06/2016	14,800	-0.10 ▼	-0.67	14,900	15,000	14,700	19,160	283,568,000
02/06/2016	14,900	0.90 ▲	6.43	14,300	14,900	14,300	59,840	891,616,000
01/06/2016	14,000	0.00 ■■	0.00	14,000	14,000	13,900	12,670	177,380,000
31/05/2016	14,000	0.00 ■■	0.00	14,000	14,000	13,800	18,650	261,100,000
30/05/2016	14,000	0.00 ■■	0.00	13,900	14,000	13,900	3,190	44,660,000
27/05/2016	14,000	0.10 ▲	0.72	14,000	14,200	14,000	2,510	35,140,000
26/05/2016	13,900	-0.40 ▼	-2.80	14,000	14,300	13,900	10,600	147,340,000
25/05/2016	14,300	0.00 ■■	0.00	14,200	14,300	14,100	8,450	120,835,000
24/05/2016	14,300	0.00 ■■	0.00	14,100	14,300	14,000	10,610	151,723,000
23/05/2016	14,300	0.10 ▲	0.70	14,200	14,300	14,200	18,020	257,686,000
20/05/2016	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	8,010	113,742,000
19/05/2016	14,300	0.00 ■■	0.00	14,100	14,300	14,100	2,130	30,459,000
18/05/2016	14,300	0.00 ■■	0.00	14,200	14,300	14,100	9,340	133,562,000
17/05/2016	14,300	0.00 ■■	0.00	14,300	14,300	14,200	30,130	430,859,000
16/05/2016	14,300	-0.40 ▼	-2.72	14,700	14,700	14,300	8,590	122,837,000
13/05/2016	14,700	0.10 ▲	0.68	14,700	14,700	14,300	3,850	56,595,000
12/05/2016	14,600	0.10 ▲	0.69	14,500	14,600	14,300	13,800	201,480,000
11/05/2016	14,500	0.10 ▲	0.69	14,400	14,600	14,400	3,520	51,040,000
10/05/2016	14,400	0.10 ▲	0.70	14,300	14,400	14,200	20,450	294,480,000
09/05/2016	14,300	0.10 ▲	0.70	14,200	14,400	14,200	17,360	248,248,000
06/05/2016	14,200	0.00 ■■	0.00	14,100	14,200	14,000	39,630	562,746,000
05/05/2016	14,200	0.10 ▲	0.71	13,900	14,200	13,800	57,170	811,814,000
04/05/2016	14,100	0.10 ▲	0.71	14,000	14,100	13,900	66,250	934,125,000
29/04/2016	14,000	0.30 ▲	2.19	13,800	14,000	13,600	20,580	288,120,000
28/04/2016	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	40,490	554,713,000
27/04/2016	14,000	-0.40 ▼	-2.78	14,200	14,300	14,000	27,060	378,840,000
26/04/2016	14,400	-0.10 ▼	-0.69	14,000	14,400	14,000	18,540	266,976,000
25/04/2016	14,500	0.30 ▲	2.11	14,300	14,500	14,200	28,770	417,165,000
22/04/2016	14,200	0.20 ▲	1.43	14,000	14,900	14,000	27,740	393,908,000
21/04/2016	14,000	-0.70 ▼	-4.76	14,700	14,700	14,000	57,750	808,500,000
20/04/2016	14,700	-0.10 ▼	-0.68	14,600	14,800	14,300	36,720	539,784,000
19/04/2016	14,800	-0.30 ▼	-1.99	14,800	15,100	14,300	38,720	573,056,000
15/04/2016	15,100	0.00 ■■	0.00	15,200	15,300	14,100	89,990	1,358,849,000
14/04/2016	15,100	-0.10 ▼	-0.66	15,000	15,300	15,000	89,230	1,347,373,000
13/04/2016	15,200	-0.30 ▼	-1.94	15,700	15,700	15,200	52,060	791,312,000
12/04/2016	15,500	-0.30 ▼	-1.90	15,700	15,900	15,500	53,570	830,335,000
11/04/2016	15,800	0.50 ▲	3.27	15,300	15,900	15,300	89,490	1,413,942,000
08/04/2016	15,300	0.20 ▲	1.32	15,000	15,800	15,000	84,050	1,285,965,000
07/04/2016	15,100	-0.40 ▼	-2.58	15,600	15,900	15,000	86,280	1,302,828,000
06/04/2016	15,500	0.40 ▲	2.65	15,600	15,700	15,300	38,940	603,570,000
05/04/2016	15,100	-0.80 ▼	-5.03	15,600	15,800	15,000	51,280	774,328,000
04/04/2016	15,900	0.30 ▲	1.92	15,600	16,200	15,500	50,490	802,791,000
01/04/2016	15,600	0.30 ▲	1.96	15,300	15,600	15,200	14,200	221,520,000
31/03/2016	15,300	1.00 ▲	6.99	14,500	15,300	14,200	273,750	4,188,375,000
30/03/2016	14,300	-0.30 ▼	-2.05	14,500	14,500	13,700	51,310	733,733,000
29/03/2016	14,600	-0.30 ▼	-2.01	15,000	15,100	14,100	12,530	182,938,000
28/03/2016	14,900	0.90 ▲	6.43	14,100	14,900	14,100	122,890	1,831,061,000
25/03/2016	14,000	0.30 ▲	2.19	13,700	14,000	13,700	42,460	594,440,000
24/03/2016	13,700	-0.10 ▼	-0.72	13,600	13,900	13,500	37,760	517,312,000
23/03/2016	13,800	0.00 ■■	0.00	14,000	14,000	13,800	33,160	457,608,000
22/03/2016	13,800	0.10 ▲	0.73	13,700	13,800	13,600	20,030	276,414,000
21/03/2016	13,700	0.00 ■■	0.00	13,800	14,000	13,700	25,120	344,144,000
18/03/2016	13,700	0.40 ▲	3.01	13,300	13,900	13,300	37,200	509,640,000
17/03/2016	13,300	-0.80 ▼	-5.67	14,100	14,400	13,300	22,300	296,590,000
16/03/2016	14,100	0.00 ■■	0.00	14,800	14,900	14,100	58,130	819,633,000
15/03/2016	14,100	0.90 ▲	6.82	13,400	14,100	13,400	45,720	644,652,000
14/03/2016	13,200	0.10 ▲	0.76	12,900	13,300	12,900	28,670	378,444,000
11/03/2016	13,100	-0.10 ▼	-0.76	13,000	13,200	12,900	43,820	574,042,000
10/03/2016	13,200	0.20 ▲	1.54	13,000	13,200	12,900	44,080	581,856,000
09/03/2016	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	14,310	186,030,000
08/03/2016	13,200	0.10 ▲	0.76	13,200	13,200	12,800	29,740	392,568,000
07/03/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	13,000	32,310	423,261,000
04/03/2016	13,300	0.00 ■■	0.00	12,900	13,300	12,900	15,950	212,135,000
03/03/2016	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	8,060	107,198,000
02/03/2016	13,400	0.10 ▲	0.75	13,400	13,400	13,100	21,740	291,316,000
01/03/2016	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	48,630	646,779,000
29/02/2016	13,400	0.30 ▲	2.29	13,000	13,400	12,900	6,610	88,574,000
26/02/2016	13,100	0.10 ▲	0.77	13,000	13,100	13,000	4,000	52,400,000
25/02/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	21,690	281,970,000
24/02/2016	13,000	-0.10 ▼	-0.76	13,000	13,000	13,000	11,950	155,350,000
23/02/2016	13,100	0.10 ▲	0.77	13,000	13,100	12,800	3,730	48,863,000
22/02/2016	13,000	0.00 ■■	0.00	13,500	13,500	13,000	12,240	159,120,000
19/02/2016	13,000	-0.50 ▼	-3.70	13,400	13,400	13,000	39,780	517,140,000
18/02/2016	13,500	0.10 ▲	0.75	13,100	13,500	13,000	16,860	227,610,000
17/02/2016	13,400	0.40 ▲	3.08	13,300	13,500	13,100	9,490	127,166,000
16/02/2016	13,000	-0.40 ▼	-2.99	13,500	13,500	13,000	21,580	280,540,000
15/02/2016	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	13,870	185,858,000
05/02/2016	13,500	0.00 ■■	0.00	13,400	13,500	13,400	11,100	149,850,000
04/02/2016	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,000	13,500,000
03/02/2016	13,500	0.00 ■■	0.00	13,600	13,700	13,500	22,010	297,135,000
02/02/2016	13,500	-0.20 ▼	-1.46	13,400	13,500	13,400	7,730	104,355,000
01/02/2016	13,700	0.20 ▲	1.48	13,400	13,700	13,400	23,160	317,292,000
29/01/2016	13,500	-0.20 ▼	-1.46	13,500	13,500	13,400	14,320	193,320,000
28/01/2016	13,700	0.20 ▲	1.48	13,700	13,700	13,400	27,480	376,476,000
27/01/2016	13,500	-0.20 ▼	-1.46	14,100	14,100	13,500	39,850	537,975,000
26/01/2016	13,700	-0.50 ▼	-3.52	14,200	14,200	13,600	42,810	586,497,000
25/01/2016	14,200	0.70 ▲	5.19	13,500	14,400	13,500	32,320	458,944,000
22/01/2016	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	49,080	662,580,000
21/01/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	35,870	487,832,000
20/01/2016	13,700	0.40 ▲	3.01	13,300	13,700	13,300	18,830	257,971,000
19/01/2016	13,300	-0.10 ▼	-0.75	13,700	13,700	13,000	14,140	188,062,000
18/01/2016	13,400	0.10 ▲	0.75	13,500	13,500	13,100	37,540	503,036,000
15/01/2016	13,300	-0.20 ▼	-1.48	13,900	13,900	13,300	32,820	436,506,000
14/01/2016	13,500	-0.40 ▼	-2.88	13,900	14,300	13,500	44,000	594,000,000
13/01/2016	13,900	-0.10 ▼	-0.71	13,900	14,200	13,900	63,270	879,453,000
12/01/2016	14,000	0.00 ■■	0.00	14,000	14,100	13,900	42,150	590,100,000
11/01/2016	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	13,830	193,620,000
08/01/2016	14,200	0.30 ▲	2.16	13,700	14,400	13,500	41,810	593,702,000
07/01/2016	13,900	-0.50 ▼	-3.47	14,200	14,300	13,900	25,040	348,056,000
06/01/2016	14,400	0.50 ▲	3.60	13,700	14,500	13,700	31,610	455,184,000
05/01/2016	13,900	-0.10 ▼	-0.71	14,000	14,200	13,900	45,870	637,593,000
04/01/2016	14,000	0.20 ▲	1.45	13,600	14,500	13,600	31,840	445,760,000
31/12/2015	13,800	-0.40 ▼	-2.82	14,200	14,400	13,800	27,450	378,810,000
30/12/2015	14,200	-0.30 ▼	-2.07	14,800	14,800	14,100	41,840	594,128,000
29/12/2015	14,500	0.80 ▲	5.84	13,700	14,500	13,700	65,980	956,710,000
28/12/2015	13,700	0.10 ▲	0.74	13,600	13,800	13,600	19,780	270,986,000
25/12/2015	13,600	0.10 ▲	0.74	13,600	13,800	13,600	42,320	575,552,000
24/12/2015	13,500	0.00 ■■	0.00	13,800	13,800	13,500	2,580	34,830,000
23/12/2015	13,500	0.00 ■■	0.00	13,500	13,800	13,500	16,030	216,405,000
22/12/2015	13,500	0.00 ■■	0.00	13,500	13,600	13,300	34,160	461,160,000
21/12/2015	13,500	-0.30 ▼	-2.17	13,700	13,700	13,400	14,330	193,455,000
18/12/2015	13,800	0.10 ▲	0.73	13,600	13,800	13,400	41,290	569,802,000
17/12/2015	13,700	0.20 ▲	1.48	13,700	14,000	13,500	13,850	189,745,000
16/12/2015	13,500	-0.20 ▼	-1.46	13,700	13,900	13,400	80,640	1,088,640,000
15/12/2015	13,700	-0.10 ▼	-0.72	13,800	14,000	13,400	39,520	541,424,000
14/12/2015	13,800	-0.10 ▼	-0.72	14,000	14,000	13,500	107,360	1,481,568,000
11/12/2015	13,900	0.70 ▲	5.30	13,500	14,000	13,300	109,790	1,526,081,000
10/12/2015	13,200	0.40 ▲	3.12	13,000	13,600	13,000	63,930	843,876,000
09/12/2015	12,800	0.10 ▲	0.79	12,800	13,000	12,500	32,380	414,464,000
08/12/2015	12,700	0.40 ▲	3.25	12,300	12,700	12,200	19,370	245,999,000
07/12/2015	12,300	-0.20 ▼	-1.60	12,400	12,400	12,300	24,400	300,120,000
04/12/2015	12,500	-0.20 ▼	-1.57	12,700	12,700	12,300	33,430	417,875,000
03/12/2015	12,700	0.10 ▲	0.79	12,700	12,700	12,500	17,670	224,409,000
02/12/2015	12,600	0.10 ▲	0.80	12,800	12,800	12,500	10,120	127,512,000
01/12/2015	12,500	0.10 ▲	0.81	12,600	12,700	12,400	11,380	142,250,000
30/11/2015	12,400	-0.60 ▼	-4.62	13,200	13,200	12,200	54,940	681,256,000
27/11/2015	13,000	-0.30 ▼	-2.26	13,400	13,500	12,900	45,000	585,000,000
26/11/2015	13,300	-0.30 ▼	-2.21	13,500	13,900	13,300	18,150	241,395,000
25/11/2015	13,600	-0.30 ▼	-2.16	14,000	14,000	13,600	57,830	786,488,000
24/11/2015	13,900	-0.30 ▼	-2.11	14,200	14,200	13,700	48,160	669,424,000
23/11/2015	14,200	0.30 ▲	2.16	13,800	14,500	13,600	81,720	1,160,424,000
20/11/2015	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	33,100	460,090,000
19/11/2015	14,600	0.00 ■■	0.00	14,800	15,000	14,100	24,540	358,284,000
18/11/2015	14,600	0.50 ▲	3.55	14,200	14,600	14,000	60,080	877,168,000
17/11/2015	14,100	0.40 ▲	2.92	13,600	14,500	13,600	120,200	1,694,820,000
16/11/2015	13,700	0.20 ▲	1.48	13,500	13,900	13,500	18,660	255,642,000
13/11/2015	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	46,610	629,235,000
12/11/2015	14,000	-0.30 ▼	-2.10	14,600	14,600	13,800	15,890	222,460,000
11/11/2015	14,300	-0.30 ▼	-2.05	14,300	14,700	14,300	33,400	477,620,000
10/11/2015	14,600	-0.10 ▼	-0.68	14,000	14,600	13,700	47,440	692,624,000
09/11/2015	14,700	-1.10 ▼	-6.96	15,200	15,800	14,700	223,740	3,288,978,000
06/11/2015	15,800	0.00 ■■	0.00	16,100	16,100	15,400	21,570	340,806,000
05/11/2015	15,800	-0.20 ▼	-1.25	16,400	16,400	15,800	1,040	16,432,000
04/11/2015	16,000	-0.20 ▼	-1.23	16,400	16,400	16,000	11,000	176,000,000
03/11/2015	16,200	0.40 ▲	2.53	15,800	16,300	15,800	72,550	1,175,310,000
02/11/2015	15,800	-0.30 ▼	-1.86	16,300	16,300	15,800	29,340	463,572,000
30/10/2015	16,100	0.40 ▲	2.55	15,700	16,700	15,700	65,280	1,051,008,000
29/10/2015	15,700	-0.10 ▼	-0.63	16,000	16,100	15,700	37,980	596,286,000
28/10/2015	15,800	-0.10 ▼	-0.63	16,300	16,300	15,800	79,060	1,249,148,000
27/10/2015	15,900	-0.20 ▼	-1.24	15,900	16,300	15,800	38,340	609,606,000
26/10/2015	16,100	-0.30 ▼	-1.83	16,500	16,500	15,900	104,670	1,685,187,000
23/10/2015	16,400	-0.20 ▼	-1.20	16,600	17,200	16,400	120,600	1,977,840,000
22/10/2015	16,600	0.00 ■■	0.00	16,700	16,700	16,300	64,220	1,066,052,000
21/10/2015	16,600	-0.20 ▼	-1.19	16,900	17,000	16,600	70,020	1,162,332,000
20/10/2015	16,800	0.50 ▲	3.07	16,400	16,900	16,400	125,490	2,108,232,000
19/10/2015	16,300	0.00 ■■	0.00	16,000	16,400	16,000	62,600	1,020,380,000
16/10/2015	16,300	0.50 ▲	3.16	15,800	16,400	15,800	127,850	2,083,955,000
15/10/2015	15,800	-0.40 ▼	-2.47	16,300	16,400	15,600	129,940	2,053,052,000
14/10/2015	16,200	0.10 ▲	0.62	16,100	16,400	16,000	128,750	2,085,750,000
13/10/2015	16,100	-0.70 ▼	-4.17	16,800	16,900	16,100	244,940	3,943,534,000
12/10/2015	16,800	0.80 ▲	5.00	16,200	17,000	16,200	98,010	1,646,568,000
09/10/2015	16,000	0.80 ▲	5.26	15,500	16,100	15,200	145,370	2,325,920,000
08/10/2015	15,200	0.40 ▲	2.70	14,800	15,500	14,800	113,690	1,728,088,000
07/10/2015	14,800	0.10 ▲	0.68	14,800	15,600	14,700	228,130	3,376,324,000
06/10/2015	14,700	0.00 ■■	0.00	14,700	15,000	14,500	91,520	1,345,344,000
05/10/2015	14,700	-0.20 ▼	-1.34	15,000	15,000	14,500	61,570	905,079,000
02/10/2015	14,900	0.90 ▲	6.43	14,000	14,900	13,900	159,320	2,373,868,000
01/10/2015	14,000	0.40 ▲	2.94	13,800	14,100	13,800	113,850	1,593,900,000
30/09/2015	13,600	0.70 ▲	5.43	13,100	13,800	12,900	95,670	1,301,112,000
29/09/2015	12,900	0.20 ▲	1.57	12,800	12,900	12,700	25,300	326,370,000
28/09/2015	12,700	-0.30 ▼	-2.31	13,000	13,100	12,700	48,540	616,458,000
25/09/2015	13,000	-0.20 ▼	-1.52	13,100	13,300	12,900	61,380	797,940,000
24/09/2015	13,200	-0.10 ▼	-0.75	13,300	13,800	13,200	65,470	864,204,000
23/09/2015	13,300	0.20 ▲	1.53	13,200	13,300	13,000	57,830	769,139,000
22/09/2015	13,100	0.20 ▲	1.55	13,000	13,600	13,000	54,900	719,190,000
21/09/2015	12,900	-0.10 ▼	-0.77	13,100	13,100	12,600	48,060	619,974,000
18/09/2015	13,000	0.80 ▲	6.56	12,500	13,000	12,500	76,200	990,600,000
17/09/2015	12,200	-0.10 ▼	-0.81	12,600	12,600	12,100	22,000	268,400,000
16/09/2015	12,300	-0.40 ▼	-3.15	12,900	13,000	12,000	78,690	967,887,000
15/09/2015	12,700	-0.30 ▼	-2.31	13,000	13,500	12,700	20,980	266,446,000
14/09/2015	13,000	-0.50 ▼	-3.70	13,100	13,200	12,700	66,100	859,300,000
11/09/2015	13,500	0.10 ▲	0.75	13,400	14,300	13,300	144,020	1,944,270,000
10/09/2015	13,400	-0.50 ▼	-3.60	13,800	14,000	13,000	105,240	1,410,216,000
09/09/2015	13,900	-0.40 ▼	-2.80	14,500	14,900	13,900	74,090	1,029,851,000
08/09/2015	14,300	0.60 ▲	4.38	13,600	14,600	13,600	192,480	2,752,464,000
07/09/2015	13,700	-0.50 ▼	-3.52	14,200	14,500	13,600	85,830	1,175,871,000
04/09/2015	14,200	0.90 ▲	6.77	13,000	14,200	13,000	82,150	1,166,530,000
03/09/2015	13,300	0.00 ■■	0.00	13,900	14,000	13,200	588,880	7,832,104,000
01/09/2015	13,300	0.80 ▲	6.40	13,300	13,300	13,300	47,280	628,824,000
31/08/2015	12,500	0.80 ▲	6.84	12,500	12,500	12,500	24,740	309,250,000
28/08/2015	11,700	0.70 ▲	6.36	11,200	11,700	11,000	727,680	8,513,856,000
27/08/2015	11,000	0.30 ▲	2.80	10,500	11,400	10,500	169,940	1,869,340,000
26/08/2015	10,700	-0.20 ▼	-1.83	11,000	11,000	10,400	40,780	436,346,000
25/08/2015	10,900	0.20 ▲	1.87	10,400	11,000	10,400	54,670	595,903,000
24/08/2015	10,700	-0.60 ▼	-5.31	11,300	11,300	10,600	67,660	723,962,000
21/08/2015	11,300	0.10 ▲	0.89	11,400	11,600	11,100	54,760	618,788,000
20/08/2015	11,200	0.70 ▲	6.67	10,500	11,200	10,500	250,380	2,804,256,000
19/08/2015	10,500	-0.40 ▼	-3.67	10,900	11,300	10,500	77,610	814,905,000
18/08/2015	10,900	0.50 ▲	4.81	11,000	11,100	10,900	124,890	1,361,301,000
17/08/2015	10,400	0.60 ▲	6.12	9,900	10,400	9,900	101,520	1,055,808,000
14/08/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
13/08/2015	9,500	-0.10 ▼	-1.04	9,900	9,900	9,500	70	665,000
12/08/2015	9,600	0.00 ■■	0.00	9,900	9,900	9,600	560	5,376,000
11/08/2015	9,600	0.30 ▲	3.23	9,400	9,600	9,400	1,740	16,704,000
10/08/2015	9,300	0.10 ▲	1.09	9,300	9,400	9,300	4,060	37,758,000
07/08/2015	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	360	3,312,000
06/08/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
05/08/2015	9,600	0.40 ▲	4.35	9,000	9,600	9,000	11,370	109,152,000
04/08/2015	9,200	0.00 ■■	0.00	9,200	9,300	9,000	2,120	19,504,000
03/08/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	300	2,760,000
31/07/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	100	940,000
30/07/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	180	1,692,000
29/07/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	100	940,000
28/07/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,000	9,160	87,020,000
27/07/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
24/07/2015	9,600	0.30 ▲	3.23	9,600	9,700	9,600	4,600	44,160,000
23/07/2015	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	10	93,000
22/07/2015	9,500	0.10 ▲	1.06	9,000	9,500	9,000	700	6,650,000
21/07/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	3,330	31,302,000
20/07/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,980	56,810,000
17/07/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	2,450	23,275,000
16/07/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	7,020	66,690,000
15/07/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,400	1,150	10,810,000
14/07/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
13/07/2015	9,400	-0.50 ▼	-5.05	9,900	9,900	9,400	1,080	10,152,000
10/07/2015	9,900	0.40 ▲	4.21	9,900	9,900	9,300	1,230	12,177,000
09/07/2015	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	10	95,000
08/07/2015	10,000	0.00 ■■	0.00	9,500	10,000	9,500	120	1,200,000
07/07/2015	10,000	0.40 ▲	4.17	9,500	10,000	9,400	24,000	240,000,000
06/07/2015	9,600	-0.60 ▼	-5.88	9,700	9,700	9,500	10,600	101,760,000
03/07/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
02/07/2015	10,200	0.40 ▲	4.08	10,200	10,200	10,200	20	204,000
01/07/2015	9,800	-0.60 ▼	-5.77	9,700	10,300	9,700	1,940	19,012,000
30/06/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
29/06/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	20	208,000
26/06/2015	10,500	-0.20 ▼	-1.87	10,000	10,500	10,000	10,010	105,105,000
25/06/2015	10,700	0.40 ▲	3.88	10,700	10,700	10,700	30	321,000
24/06/2015	10,300	-0.70 ▼	-6.36	10,800	10,800	10,300	2,010	20,703,000
23/06/2015	11,000	0.40 ▲	3.77	11,300	11,300	9,900	13,630	149,930,000
22/06/2015	10,600	-0.10 ▼	-0.93	10,000	10,600	10,000	5,110	54,166,000
19/06/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
18/06/2015	10,700	0.60 ▲	5.94	10,800	10,800	9,500	20,020	214,214,000
17/06/2015	10,100	-0.70 ▼	-6.48	11,000	11,000	10,100	20	202,000
16/06/2015	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
15/06/2015	11,300	0.10 ▲	0.89	11,200	11,300	11,200	2,450	27,685,000
12/06/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	20,010	224,112,000
11/06/2015	11,200	0.00 ■■	0.00	11,000	11,200	10,800	4,640	51,968,000
10/06/2015	11,200	0.60 ▲	5.66	10,700	11,200	10,700	29,810	333,872,000
09/06/2015	10,600	-0.20 ▼	-1.85	11,100	11,400	10,600	1,650	17,490,000
08/06/2015	10,800	-0.20 ▼	-1.82	10,800	11,200	10,800	1,850	19,980,000
05/06/2015	11,000	0.20 ▲	1.85	10,800	11,000	10,800	11,430	125,730,000
04/06/2015	10,800	-0.40 ▼	-3.57	11,100	11,100	10,800	12,790	138,132,000
03/06/2015	11,200	0.70 ▲	6.67	11,200	11,200	11,200	10	112,000
02/06/2015	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	100	1,050,000
01/06/2015	11,000	0.00 ■■	0.00	11,000	11,500	11,000	3,100	34,100,000
29/05/2015	11,000	0.70 ▲	6.80	10,600	11,000	10,600	4,550	50,050,000
28/05/2015	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	1,100	11,330,000
27/05/2015	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	50	520,000
26/05/2015	10,700	0.40 ▲	3.88	10,700	10,700	10,700	10	107,000
25/05/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
22/05/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,030	20,909,000
21/05/2015	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	1,500	15,450,000
20/05/2015	11,000	0.70 ▲	6.80	11,000	11,000	11,000	10	110,000
19/05/2015	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	2,230	22,969,000
18/05/2015	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	1,000	10,500,000
15/05/2015	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	510	5,610,000
14/05/2015	11,400	0.00 ■■	0.00	10,700	11,400	10,700	23,010	262,314,000
13/05/2015	11,400	0.60 ▲	5.56	11,400	11,400	11,400	10	114,000
12/05/2015	10,800	0.00 ■■	0.00	10,100	11,500	10,100	11,360	122,688,000
11/05/2015	10,800	0.30 ▲	2.86	11,100	11,100	10,800	2,600	28,080,000
08/05/2015	10,500	-0.50 ▼	-4.55	11,500	11,500	10,500	5,110	53,655,000
07/05/2015	11,000	-0.70 ▼	-5.98	11,000	11,600	11,000	3,110	34,210,000
06/05/2015	11,700	0.00 ■■	0.00	11,600	11,700	11,600	1,930	22,581,000
05/05/2015	11,700	0.70 ▲	6.36	11,700	11,700	11,000	6,650	77,805,000
04/05/2015	11,000	0.70 ▲	6.80	11,000	11,000	10,500	29,930	329,230,000
27/04/2015	10,300	0.60 ▲	6.19	9,700	10,300	9,700	19,070	196,421,000
24/04/2015	9,700	-0.70 ▼	-6.73	9,700	9,700	9,700	10	97,000
23/04/2015	10,400	0.40 ▲	4.00	10,400	10,400	10,400	250	2,600,000
22/04/2015	10,000	0.60 ▲	6.38	9,500	10,000	9,500	4,060	40,600,000
21/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
20/04/2015	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	10	94,000
17/04/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/04/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/04/2015	9,700	-0.70 ▼	-6.73	10,300	10,300	9,700	380	3,686,000
14/04/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
13/04/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
10/04/2015	10,400	-0.10 ▼	-0.95	9,800	10,400	9,800	570	5,928,000
09/04/2015	10,500	0.60 ▲	6.06	10,500	10,500	10,500	10	105,000
08/04/2015	9,900	0.00 ■■	0.00	9,300	9,900	9,300	410	4,059,000
07/04/2015	9,900	-0.20 ▼	-1.98	10,000	10,000	9,400	70	693,000
06/04/2015	10,100	-0.70 ▼	-6.48	10,100	10,100	10,100	10	101,000
03/04/2015	10,800	0.30 ▲	2.86	9,800	10,800	9,800	60	648,000
02/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
01/04/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
31/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
30/03/2015	10,500	-0.70 ▼	-6.25	10,500	10,500	10,500	110	1,155,000
27/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
26/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
25/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
24/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
23/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
20/03/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
19/03/2015	11,200	0.20 ▲	1.82	10,300	11,200	10,300	860	9,632,000
18/03/2015	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	10	110,000
17/03/2015	11,200	-0.20 ▼	-1.75	11,300	11,300	11,200	20	224,000
16/03/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
13/03/2015	11,400	0.40 ▲	3.64	10,500	11,400	10,500	750	8,550,000
12/03/2015	11,000	0.00 ■■	0.00	10,300	11,000	10,300	1,310	14,410,000
11/03/2015	11,000	0.10 ▲	0.92	11,200	11,200	10,200	2,690	29,590,000
10/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
09/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
06/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
04/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
03/03/2015	10,900	0.40 ▲	3.81	10,500	10,900	10,500	110	1,199,000
02/03/2015	10,500	0.30 ▲	2.94	10,500	10,500	10,500	10	105,000
27/02/2015	10,200	0.60 ▲	6.25	9,600	10,200	9,600	1,700	17,340,000
26/02/2015	9,600	0.60 ▲	6.67	8,800	9,600	8,800	1,170	11,232,000
25/02/2015	9,000	0.50 ▲	5.88	9,000	9,000	9,000	110	990,000
24/02/2015	8,500	0.50 ▲	6.25	8,500	8,500	8,500	510	4,335,000
13/02/2015	8,000	0.50 ▲	6.67	8,000	8,000	7,200	30	240,000
12/02/2015	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	540	4,050,000
11/02/2015	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	40	320,000
10/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/02/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	40	340,000
06/02/2015	8,700	-0.50 ▼	-5.43	8,700	8,700	8,700	10	87,000
05/02/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
04/02/2015	9,200	0.30 ▲	3.37	9,200	9,200	9,200	10	92,000
03/02/2015	8,900	-0.60 ▼	-6.32	9,000	9,000	8,900	1,500	13,350,000
02/02/2015	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	400	3,800,000
30/01/2015	10,200	0.20 ▲	2.00	9,300	10,200	9,300	2,530	25,806,000
29/01/2015	10,000	-0.60 ▼	-5.66	10,000	10,000	10,000	1,000	10,000,000
28/01/2015	10,600	-0.10 ▼	-0.93	10,000	10,600	10,000	120	1,272,000
27/01/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
26/01/2015	10,700	0.70 ▲	7.00	10,700	10,700	10,700	10	107,000
23/01/2015	10,000	0.00 ■■	0.00	10,700	10,700	10,000	160	1,600,000
22/01/2015	10,000	-0.30 ▼	-2.91	9,600	10,000	9,600	3,040	30,400,000
21/01/2015	10,300	-0.70 ▼	-6.36	10,300	11,000	10,300	2,760	28,428,000
20/01/2015	11,000	0.60 ▲	5.77	9,700	11,000	9,700	1,070	11,770,000
19/01/2015	10,400	-0.70 ▼	-6.31	10,400	10,400	10,400	10	104,000
16/01/2015	11,100	0.60 ▲	5.71	11,100	11,100	11,100	10	111,000
15/01/2015	10,500	0.10 ▲	0.96	10,500	11,100	10,500	200	2,100,000
14/01/2015	10,400	0.00 ■■	0.00	9,700	11,000	9,700	30	312,000
13/01/2015	10,400	0.60 ▲	6.12	10,000	10,400	10,000	5,080	52,832,000
12/01/2015	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	260	2,548,000
09/01/2015	10,500	0.00 ■■	0.00	9,800	10,500	9,800	30	315,000
08/01/2015	10,500	-0.70 ▼	-6.25	10,500	10,500	10,500	1,610	16,905,000
07/01/2015	11,200	0.60 ▲	5.66	10,000	11,200	9,900	1,890	21,168,000
06/01/2015	10,600	-0.70 ▼	-6.19	11,000	11,000	10,600	700	7,420,000
05/01/2015	11,300	0.70 ▲	6.60	9,900	11,300	9,900	1,090	12,317,000
31/12/2014	10,600	0.30 ▲	2.91	10,600	10,600	10,600	10	106,000
30/12/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/12/2014	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	5,000	51,500,000
26/12/2014	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
25/12/2014	10,500	0.00 ■■	0.00	10,500	11,200	10,500	6,010	63,105,000
24/12/2014	10,500	-0.40 ▼	-3.67	10,500	10,500	10,500	980	10,290,000
23/12/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
22/12/2014	10,900	-0.10 ▼	-0.91	10,300	10,900	10,300	2,580	28,122,000
19/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
18/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30	330,000
17/12/2014	11,000	-0.80 ▼	-6.78	11,800	11,800	11,000	9,960	109,560,000
16/12/2014	11,800	0.00 ■■	0.00	11,800	12,300	11,000	100	1,180,000
15/12/2014	11,800	0.00 ■■	0.00	11,000	11,800	11,000	20	236,000
12/12/2014	11,800	0.60 ▲	5.36	10,500	11,800	10,500	1,080	12,744,000
11/12/2014	11,200	-0.80 ▼	-6.67	11,200	11,800	11,200	2,030	22,736,000
10/12/2014	12,000	-0.10 ▼	-0.83	11,300	12,000	11,300	4,710	56,520,000
09/12/2014	12,100	-0.10 ▼	-0.82	11,400	12,100	11,400	1,020	12,342,000
08/12/2014	12,200	0.70 ▲	6.09	11,600	12,300	10,700	5,380	65,636,000
05/12/2014	11,500	-0.50 ▼	-4.17	11,200	11,500	11,200	1,930	22,195,000
04/12/2014	12,000	0.10 ▲	0.84	12,000	12,500	11,100	2,130	25,560,000
03/12/2014	11,900	0.70 ▲	6.25	11,200	11,900	10,500	2,010	23,919,000
02/12/2014	11,200	-0.80 ▼	-6.67	11,200	11,200	11,200	100	1,120,000
01/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
28/11/2014	12,000	0.50 ▲	4.35	11,400	12,000	11,400	110	1,320,000
27/11/2014	11,500	-0.50 ▼	-4.17	11,500	11,500	11,200	3,160	36,340,000
26/11/2014	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	1,940	23,280,000
25/11/2014	12,800	0.30 ▲	2.40	12,600	12,800	12,600	30	384,000
24/11/2014	12,500	0.30 ▲	2.46	11,400	13,000	11,400	4,250	53,125,000
21/11/2014	12,200	-0.10 ▼	-0.81	11,800	12,500	11,800	3,140	38,308,000
20/11/2014	12,300	0.70 ▲	6.03	11,600	12,400	11,600	810	9,963,000
19/11/2014	11,600	0.60 ▲	5.45	11,100	11,600	11,000	490	5,684,000
18/11/2014	11,000	0.60 ▲	5.77	10,700	11,000	9,800	500	5,500,000
17/11/2014	10,400	0.40 ▲	4.00	10,100	10,500	10,000	1,090	11,336,000
14/11/2014	10,000	0.40 ▲	4.17	9,600	10,200	9,600	170	1,700,000
13/11/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,000	170	1,632,000
12/11/2014	9,600	0.60 ▲	6.67	9,100	9,600	8,400	1,480	14,208,000
11/11/2014	9,000	0.50 ▲	5.88	8,400	9,000	8,400	4,000	36,000,000
10/11/2014	8,500	0.30 ▲	3.66	8,200	8,500	8,200	100	850,000
07/11/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
06/11/2014	8,200	0.20 ▲	2.50	7,600	8,200	7,500	160	1,312,000
05/11/2014	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	700	5,600,000
04/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/11/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	300	2,550,000
31/10/2014	8,500	0.20 ▲	2.41	8,200	8,500	8,200	50	425,000
30/10/2014	8,300	0.20 ▲	2.47	8,100	8,500	7,600	220	1,826,000
29/10/2014	8,100	0.50 ▲	6.58	8,100	8,100	7,600	500	4,050,000
28/10/2014	7,600	-0.40 ▼	-5.00	8,300	8,300	7,600	210	1,596,000
27/10/2014	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	50	400,000
24/10/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
23/10/2014	8,500	0.30 ▲	3.66	8,100	8,500	8,100	50	425,000
22/10/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	90	738,000
21/10/2014	8,200	0.30 ▲	3.80	7,900	8,400	7,700	240	1,968,000
20/10/2014	7,900	0.20 ▲	2.60	8,100	8,100	7,400	50	395,000
17/10/2014	7,700	0.10 ▲	1.32	8,000	8,000	7,500	440	3,388,000
16/10/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
15/10/2014	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	3,230	24,548,000
14/10/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	10	81,000
13/10/2014	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
10/10/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,900	500	3,950,000
09/10/2014	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	2,140	16,692,000
08/10/2014	8,300	0.50 ▲	6.41	8,300	8,300	8,300	10	83,000
07/10/2014	7,800	-0.50 ▼	-6.02	7,800	7,800	7,800	250	1,950,000
06/10/2014	8,300	0.50 ▲	6.41	8,300	8,300	8,300	10	83,000
03/10/2014	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	190	1,482,000
02/10/2014	8,200	0.20 ▲	2.50	8,000	8,200	8,000	170	1,394,000
01/10/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/09/2014	8,000	0.20 ▲	2.56	7,400	8,000	7,400	30	240,000
29/09/2014	7,800	0.00 ■■	0.00	7,900	8,200	7,700	270	2,106,000
26/09/2014	7,800	0.20 ▲	2.63	8,100	8,100	7,800	210	1,638,000
25/09/2014	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	80	608,000
24/09/2014	7,800	0.30 ▲	4.00	8,000	8,000	7,200	2,240	17,472,000
23/09/2014	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	10	75,000
22/09/2014	8,000	0.50 ▲	6.67	7,400	8,000	7,400	40	320,000
19/09/2014	7,500	0.20 ▲	2.74	7,800	7,800	7,500	2,860	21,450,000
18/09/2014	7,300	-0.20 ▼	-2.67	8,000	8,000	7,300	20	146,000
17/09/2014	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	3,990	29,925,000
16/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/09/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	1,700	13,600,000
12/09/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	30	246,000
11/09/2014	8,200	0.00 ■■	0.00	8,300	8,700	8,200	70	574,000
10/09/2014	8,200	-0.30 ▼	-3.53	8,000	8,200	8,000	870	7,134,000
09/09/2014	8,500	0.50 ▲	6.25	7,900	8,500	7,900	1,470	12,495,000
08/09/2014	8,000	0.00 ■■	0.00	7,500	8,000	7,500	320	2,560,000
05/09/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/09/2014	8,000	-0.20 ▼	-2.44	7,800	8,000	7,800	1,410	11,280,000
03/09/2014	8,200	0.10 ▲	1.23	7,600	8,200	7,600	1,570	12,874,000
29/08/2014	8,100	0.10 ▲	1.25	8,000	8,100	8,000	20	162,000
28/08/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	40	320,000
27/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
26/08/2014	7,700	0.00 ■■	0.00	7,700	8,000	7,700	340	2,618,000
25/08/2014	7,700	0.40 ▲	5.48	7,800	7,800	7,400	120	924,000
22/08/2014	7,300	-0.50 ▼	-6.41	7,300	8,300	7,300	410	2,993,000
21/08/2014	7,800	0.00 ■■	0.00	7,300	7,800	7,300	1,200	9,360,000
20/08/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/08/2014	7,800	-0.10 ▼	-1.27	7,400	7,800	7,400	20	156,000
18/08/2014	7,900	0.40 ▲	5.33	7,900	7,900	7,900	10	79,000
15/08/2014	7,500	-0.50 ▼	-6.25	8,100	8,100	7,500	210	1,575,000
14/08/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/08/2014	8,000	0.20 ▲	2.56	7,800	8,300	7,400	100	800,000
12/08/2014	7,800	-0.20 ▼	-2.50	7,500	8,000	7,500	80	624,000
11/08/2014	8,000	0.50 ▲	6.67	8,000	8,000	8,000	20	160,000
08/08/2014	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	2,200	16,500,000
07/08/2014	8,000	0.50 ▲	6.67	8,000	8,000	8,000	70	560,000
06/08/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/08/2014	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	1,030	7,725,000
04/08/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/08/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
28/07/2014	8,000	0.00 ■■	0.00	7,800	8,000	7,600	800	6,400,000
25/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/07/2014	8,000	0.00 ■■	0.00	7,500	8,000	7,500	1,400	11,200,000
23/07/2014	8,000	0.00 ■■	0.00	7,500	8,000	7,500	3,290	26,320,000
22/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/07/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/07/2014	8,000	0.20 ▲	2.56	7,800	8,100	7,800	70	560,000
17/07/2014	7,800	0.00 ■■	0.00	7,900	8,300	7,800	350	2,730,000
16/07/2014	7,800	0.50 ▲	6.85	7,400	7,800	7,100	80	624,000
15/07/2014	7,300	0.40 ▲	5.80	7,300	7,300	7,300	10	73,000
14/07/2014	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	3,600	24,840,000
11/07/2014	7,100	-0.30 ▼	-4.05	7,800	7,800	7,100	30	213,000
10/07/2014	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	210	1,554,000
09/07/2014	7,600	-0.40 ▼	-5.00	7,600	8,500	7,500	650	4,940,000
08/07/2014	8,000	0.50 ▲	6.67	8,000	8,000	8,000	10	80,000
07/07/2014	7,500	-0.50 ▼	-6.25	7,500	7,600	7,500	3,420	25,650,000
04/07/2014	8,000	-0.60 ▼	-6.98	8,600	8,700	8,000	1,050	8,400,000
03/07/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,400	320	2,752,000
02/07/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,200	30	252,000
01/07/2014	8,200	0.30 ▲	3.80	7,400	8,200	7,400	1,050	8,610,000
30/06/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	1,920	15,168,000
27/06/2014	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	10	80,000
26/06/2014	8,400	0.00 ■■	0.00	8,400	8,600	8,000	50	420,000
25/06/2014	8,400	0.00 ■■	0.00	7,900	8,400	7,900	20	168,000
24/06/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/06/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/06/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
19/06/2014	8,400	0.40 ▲	5.00	8,400	8,400	8,400	10	84,000
18/06/2014	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	3,010	24,080,000
17/06/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
16/06/2014	8,000	0.30 ▲	3.90	8,000	8,000	8,000	4,500	36,000,000
13/06/2014	7,900	-0.10 ▼	-1.25	7,500	7,900	7,500	340	2,686,000
12/06/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
11/06/2014	8,000	-0.20 ▼	-2.44	7,700	8,000	7,700	20	160,000
10/06/2014	8,200	0.00 ■■	0.00	7,700	8,200	7,700	120	984,000
09/06/2014	8,200	0.00 ■■	0.00	7,700	8,200	7,700	40	328,000
06/06/2014	8,200	-0.10 ▼	-1.20	7,800	8,200	7,800	240	1,968,000
05/06/2014	8,300	0.40 ▲	5.06	7,800	8,300	7,400	710	5,893,000
04/06/2014	7,900	0.40 ▲	5.33	7,000	7,900	7,000	140	1,106,000
03/06/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,000	530	3,975,000
02/06/2014	7,500	0.40 ▲	5.63	7,200	7,500	7,200	460	3,450,000
30/05/2014	7,100	0.30 ▲	4.41	7,200	7,200	7,100	140	994,000
29/05/2014	6,800	0.40 ▲	6.25	6,800	6,800	6,800	680	4,624,000
28/05/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	2,530	16,192,000
27/05/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	10	60,000
26/05/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,500	5,470	31,179,000
23/05/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	5,000	27,000,000
22/05/2014	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	10	54,000
21/05/2014	5,800	-0.40 ▼	-6.45	5,800	6,600	5,800	120	696,000
20/05/2014	6,200	-0.40 ▼	-6.06	7,000	7,000	6,200	140	868,000
19/05/2014	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	40	264,000
16/05/2014	7,000	-0.50 ▼	-6.67	7,800	7,800	7,000	210	1,470,000
15/05/2014	7,500	0.10 ▲	1.35	6,900	7,500	6,900	60	450,000
14/05/2014	7,400	-0.50 ▼	-6.33	8,400	8,400	7,400	10,420	77,108,000
13/05/2014	7,900	-0.50 ▼	-5.95	8,400	8,900	7,900	110	869,000
12/05/2014	8,400	0.50 ▲	6.33	8,400	8,400	8,400	10	84,000
09/05/2014	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	30	237,000
08/05/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	10	81,000
07/05/2014	8,200	-0.60 ▼	-6.82	8,700	9,400	8,200	1,280	10,496,000
06/05/2014	8,800	-0.10 ▼	-1.12	8,300	8,800	8,300	2,010	17,688,000
05/05/2014	8,900	0.50 ▲	5.95	8,500	8,900	8,500	5,040	44,856,000
29/04/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/04/2014	8,400	0.50 ▲	6.33	8,400	8,400	8,400	60	504,000
25/04/2014	7,900	-0.50 ▼	-5.95	8,400	8,900	7,900	630	4,977,000
24/04/2014	8,400	0.50 ▲	6.33	7,900	8,400	7,900	250	2,100,000
23/04/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,500	3,750	29,625,000
22/04/2014	8,000	-0.30 ▼	-3.61	7,800	8,800	7,800	1,100	8,800,000
21/04/2014	8,300	-0.60 ▼	-6.74	8,300	8,500	8,300	120	996,000
18/04/2014	8,900	-0.50 ▼	-5.32	8,800	9,400	8,800	650	5,785,000
17/04/2014	9,400	0.60 ▲	6.82	8,500	9,400	8,500	60	564,000
16/04/2014	8,800	0.40 ▲	4.76	8,500	8,900	7,900	2,960	26,048,000
15/04/2014	8,400	0.50 ▲	6.33	8,000	8,400	8,000	50	420,000
14/04/2014	7,900	-0.40 ▼	-4.82	8,400	8,500	7,900	50	395,000
11/04/2014	8,300	0.40 ▲	5.06	8,200	8,400	8,200	190	1,577,000
10/04/2014	7,900	-0.50 ▼	-5.95	7,900	8,900	7,900	400	3,160,000
08/04/2014	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	140	1,176,000
07/04/2014	9,000	0.20 ▲	2.27	8,200	9,000	8,200	60	540,000
04/04/2014	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	10	88,000
03/04/2014	9,400	0.40 ▲	4.44	9,500	9,500	9,000	160	1,504,000
02/04/2014	9,000	0.50 ▲	5.88	8,500	9,000	8,500	50	450,000
01/04/2014	8,500	0.50 ▲	6.25	7,700	8,500	7,600	210	1,785,000
31/03/2014	8,000	-0.60 ▼	-6.98	8,000	8,700	8,000	350	2,800,000
28/03/2014	8,600	0.40 ▲	4.88	7,700	8,600	7,700	410	3,526,000
27/03/2014	8,200	0.50 ▲	6.49	7,800	8,200	7,500	590	4,838,000
26/03/2014	7,700	-0.50 ▼	-6.10	8,700	8,700	7,700	1,040	8,008,000
25/03/2014	8,200	0.50 ▲	6.49	8,200	8,200	8,200	17,780	145,796,000
24/03/2014	7,700	0.70 ▲	10.00	7,200	7,700	7,200	2,280	17,556,000
21/03/2014	7,000	0.00 ■■	0.00	6,900	7,200	6,900	910	6,370,000
20/03/2014	7,000	0.20 ▲	2.94	6,600	7,000	6,600	940	6,580,000
19/03/2014	6,800	0.10 ▲	1.49	6,400	6,800	6,400	1,250	8,500,000
18/03/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
17/03/2014	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	40	268,000
14/03/2014	6,800	0.30 ▲	4.62	6,500	6,900	6,500	410	2,788,000
13/03/2014	6,500	0.00 ■■	0.00	6,300	6,500	6,300	250	1,625,000
12/03/2014	6,500	0.00 ■■	0.00	6,600	6,600	6,300	10,070	65,455,000
11/03/2014	6,500	0.00 ■■	0.00	6,300	6,500	6,300	290	1,885,000
10/03/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
07/03/2014	6,500	-0.20 ▼	-2.99	6,300	6,500	6,300	30	195,000
06/03/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
05/03/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
04/03/2014	6,700	0.40 ▲	6.35	6,700	6,700	6,000	4,020	26,934,000
03/03/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
28/02/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	10	63,000
27/02/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	1,690	9,971,000
26/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
25/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/02/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	3,960	23,760,000
21/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/02/2014	6,000	0.00 ■■	0.00	6,100	6,100	6,000	2,580	15,480,000
19/02/2014	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	20	120,000
18/02/2014	6,300	0.10 ▲	1.61	6,300	6,400	6,300	4,440	27,972,000
17/02/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	3,430	21,266,000
14/02/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
13/02/2014	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	950	5,795,000
12/02/2014	6,200	0.00 ■■	0.00	6,100	6,200	6,100	510	3,162,000
11/02/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
10/02/2014	6,200	0.30 ▲	5.08	6,000	6,200	6,000	960	5,952,000
07/02/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
06/02/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,040	6,136,000
27/01/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
24/01/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
23/01/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,500	970	5,529,000
22/01/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,600	4,950	28,710,000
21/01/2014	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10	55,000
20/01/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,700	4,000	22,800,000
17/01/2014	5,700	-0.40 ▼	-6.56	5,700	5,700	5,700	7,170	40,869,000
16/01/2014	6,100	-0.10 ▼	-1.61	5,800	6,100	5,800	820	5,002,000
15/01/2014	6,200	0.40 ▲	6.90	5,900	6,200	5,900	520	3,224,000
14/01/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,600	440	2,552,000
13/01/2014	5,500	0.10 ▲	1.85	5,700	5,700	5,200	3,030	16,665,000
10/01/2014	5,400	0.30 ▲	5.88	5,000	5,400	5,000	1,690	9,126,000
09/01/2014	5,100	-0.30 ▼	-5.56	5,600	5,600	5,100	20	102,000
08/01/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	2,680	14,472,000
07/01/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,100	11,150	56,865,000
06/01/2014	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	320	1,536,000
03/01/2014	5,100	0.00 ■■	0.00	5,300	5,400	5,100	1,520	7,752,000
02/01/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,100	4,000	20,400,000
31/12/2013	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	70	336,000
30/12/2013	5,000	-0.20 ▼	-3.85	5,500	5,500	5,000	460	2,300,000
27/12/2013	5,200	-0.10 ▼	-1.89	5,500	5,500	5,200	2,030	10,556,000
26/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
25/12/2013	5,300	-0.30 ▼	-5.36	5,900	5,900	5,300	40	212,000
24/12/2013	5,600	0.20 ▲	3.70	5,200	5,600	5,000	9,240	51,744,000
23/12/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	5,160	27,864,000
20/12/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
19/12/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
18/12/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	2,500	13,500,000
17/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
16/12/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,300	5,000	26,500,000
13/12/2013	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	8,090	42,877,000
12/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
11/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
10/12/2013	5,600	0.10 ▲	1.82	5,200	5,600	5,200	20	112,000
09/12/2013	5,500	0.10 ▲	1.85	5,600	5,600	5,500	3,080	16,940,000
06/12/2013	5,400	-0.20 ▼	-3.57	5,500	5,500	5,300	6,000	32,400,000
05/12/2013	5,600	0.10 ▲	1.82	5,700	5,700	5,600	120	672,000
04/12/2013	5,500	-0.10 ▼	-1.79	5,400	5,500	5,300	46,110	253,605,000
03/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
02/12/2013	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	310	1,736,000
29/11/2013	5,800	-0.10 ▼	-1.69	6,000	6,100	5,800	1,520	8,816,000
28/11/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	1,890	11,151,000
27/11/2013	5,900	0.00 ■■	0.00	6,200	6,200	5,800	2,950	17,405,000
26/11/2013	5,900	0.10 ▲	1.72	5,500	5,900	5,400	120	708,000
25/11/2013	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	1,500	8,700,000
22/11/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	10	62,000
21/11/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,400	2,770	16,066,000
20/11/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,400	1,020	5,916,000
19/11/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
18/11/2013	5,200	0.30 ▲	6.12	5,000	5,200	5,000	10,360	53,872,000
15/11/2013	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	70	343,000
14/11/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
13/11/2013	5,200	0.00 ■■	0.00	4,900	5,200	4,900	4,010	20,852,000
12/11/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/11/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
08/11/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	730	3,796,000
07/11/2013	5,100	0.00 ■■	0.00	5,100	5,100	5,100	2,530	12,903,000
06/11/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,900	1,200	6,120,000
05/11/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	16,520	79,296,000
04/11/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	2,260	11,300,000
01/11/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	160	784,000
31/10/2013	5,000	0.20 ▲	4.17	5,000	5,000	5,000	1,000	5,000,000
30/10/2013	4,800	0.10 ▲	2.13	5,000	5,000	4,800	1,030	4,944,000
29/10/2013	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	40	188,000
28/10/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	100	500,000
25/10/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,800	670	3,417,000
24/10/2013	5,000	0.30 ▲	6.38	5,000	5,000	4,700	2,930	14,650,000
23/10/2013	4,700	0.00 ■■	0.00	5,000	5,000	4,700	11,770	55,319,000
22/10/2013	4,700	-0.30 ▼	-6.00	4,700	5,200	4,700	3,410	16,027,000
21/10/2013	5,000	-0.30 ▼	-5.66	5,600	5,600	5,000	20	100,000
18/10/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	30	159,000
17/10/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	330	1,650,000
16/10/2013	5,300	-0.30 ▼	-5.36	5,900	5,900	5,300	20	106,000
15/10/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	510	2,856,000
14/10/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	1,000	5,300,000
11/10/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
10/10/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10,000	50,000,000
09/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
08/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
07/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
04/10/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	10	47,000
03/10/2013	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	2,010	10,050,000
02/10/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	10	53,000
01/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
30/09/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
27/09/2013	5,600	-0.40 ▼	-6.67	5,700	5,700	5,600	1,940	10,864,000
26/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	730	4,380,000
25/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
24/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
23/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
20/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	160	960,000
19/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	16,500	99,000,000
18/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
17/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
16/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
12/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
11/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
10/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
09/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
05/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/09/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/08/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/08/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	190	1,140,000
28/08/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	50	320,000
27/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
26/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
23/08/2013	6,800	0.40 ▲	6.25	6,800	6,800	6,800	300	2,040,000
22/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
21/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
20/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
19/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
16/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
15/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
14/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
13/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
12/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
09/08/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
08/08/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	50	320,000
07/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
06/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
05/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/08/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	420	2,856,000
01/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
31/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
24/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
23/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
22/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
19/07/2013	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	690	4,623,000
18/07/2013	6,900	0.40 ▲	6.15	6,700	6,900	6,700	1,460	10,074,000
17/07/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
16/07/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
15/07/2013	6,500	0.20 ▲	3.17	6,400	6,500	6,400	580	3,770,000
12/07/2013	6,300	0.10 ▲	1.61	6,000	6,300	6,000	560	3,528,000
11/07/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
10/07/2013	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	50	310,000
09/07/2013	6,600	0.40 ▲	6.45	6,400	6,600	6,400	2,090	13,794,000
08/07/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
05/07/2013	6,200	0.40 ▲	6.90	6,200	6,200	6,200	440	2,728,000
04/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
03/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
02/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
01/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
28/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
26/06/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
25/06/2013	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	40	232,000
24/06/2013	5,900	-0.20 ▼	-3.28	5,800	5,900	5,800	470	2,773,000
21/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
20/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
19/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	220	1,342,000
18/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
17/06/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,100	370	2,257,000
14/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
13/06/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
12/06/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	500	3,050,000
11/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
07/06/2013	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	10	65,000
06/06/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	500	3,300,000
05/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
04/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
03/06/2013	6,500	0.40 ▲	6.56	6,500	6,500	6,500	230	1,495,000
31/05/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10	61,000
30/05/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
29/05/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
28/05/2013	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	110	671,000
27/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
24/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
23/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
22/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
21/05/2013	6,500	-0.10 ▼	-1.52	6,200	6,600	6,200	900	5,850,000
20/05/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/05/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
16/05/2013	6,600	0.20 ▲	3.12	6,600	6,600	6,000	520	3,432,000
15/05/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,400	20	128,000
14/05/2013	6,000	-0.40 ▼	-6.25	6,800	6,800	6,000	30	180,000
13/05/2013	6,400	-0.10 ▼	-1.54	6,400	6,500	6,100	2,830	18,112,000
10/05/2013	6,500	-0.40 ▼	-5.80	6,500	6,600	6,500	1,280	8,320,000
09/05/2013	6,900	-0.50 ▼	-6.76	6,900	7,200	6,900	470	3,243,000
08/05/2013	7,400	0.40 ▲	5.71	7,400	7,400	6,600	470	3,478,000
07/05/2013	7,000	0.40 ▲	6.06	7,000	7,000	7,000	10	70,000
06/05/2013	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	2,460	16,236,000
03/05/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	50	350,000
02/05/2013	7,500	0.00 ■■	0.00	7,000	7,500	7,000	11,010	82,575,000
26/04/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	500	3,750,000
25/04/2013	7,100	-0.50 ▼	-6.58	7,200	7,200	7,100	350	2,485,000
24/04/2013	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	150	1,140,000
23/04/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	30	243,000
22/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
17/04/2013	8,200	0.00 ■■	0.00	7,700	8,200	7,700	20	164,000
16/04/2013	8,200	0.50 ▲	6.49	8,200	8,200	8,200	10	82,000
15/04/2013	7,700	0.00 ■■	0.00	7,200	7,700	7,200	30	231,000
12/04/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
11/04/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/04/2013	7,700	-0.10 ▼	-1.28	7,300	7,700	7,300	20	154,000
09/04/2013	7,800	-0.20 ▼	-2.50	7,500	7,800	7,500	20	156,000
08/04/2013	8,000	0.50 ▲	6.67	8,000	8,000	7,000	3,720	29,760,000
05/04/2013	7,500	-0.10 ▼	-1.32	7,100	7,500	7,100	40	300,000
04/04/2013	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	10	76,000
03/04/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
02/04/2013	8,100	0.40 ▲	5.19	8,100	8,100	8,100	30	243,000
01/04/2013	7,700	-0.50 ▼	-6.10	7,700	7,800	7,700	100	770,000
29/03/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
28/03/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/03/2013	8,200	0.00 ■■	0.00	7,700	8,200	7,700	30	246,000
26/03/2013	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
25/03/2013	7,900	0.50 ▲	6.76	7,100	7,900	7,000	120	948,000
22/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
20/03/2013	7,400	0.40 ▲	5.71	7,000	7,400	7,000	1,010	7,474,000
19/03/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	130	910,000
18/03/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	10	69,000
15/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/03/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	580	4,292,000
13/03/2013	7,400	0.40 ▲	5.71	7,400	7,400	7,400	50	370,000
12/03/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,840	19,880,000
11/03/2013	7,000	0.40 ▲	6.06	7,000	7,000	7,000	10	70,000
08/03/2013	6,600	-0.20 ▼	-2.94	7,200	7,200	6,600	90	594,000
07/03/2013	6,800	-0.50 ▼	-6.85	7,800	7,800	6,800	20	136,000
06/03/2013	7,300	-0.40 ▼	-5.19	8,100	8,100	7,300	20	146,000
05/03/2013	7,700	0.40 ▲	5.48	6,800	7,700	6,800	120	924,000
04/03/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
01/03/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/02/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	20	146,000
27/02/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/02/2013	7,300	0.40 ▲	5.80	7,300	7,300	7,300	3,100	22,630,000
25/02/2013	6,900	-0.40 ▼	-5.48	7,300	7,800	6,900	8,810	60,789,000
22/02/2013	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	280	2,044,000
21/02/2013	7,800	0.50 ▲	6.85	7,300	7,800	7,300	910	7,098,000
20/02/2013	7,300	0.40 ▲	5.80	7,300	7,300	7,300	410	2,993,000
19/02/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10	69,000
18/02/2013	7,000	-0.20 ▼	-2.78	7,700	7,700	7,000	4,810	33,670,000
08/02/2013	7,200	0.40 ▲	5.88	6,800	7,200	6,800	2,120	15,264,000
07/02/2013	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	10	68,000
06/02/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
05/02/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	630	4,599,000
04/02/2013	7,300	0.00 ■■	0.00	7,000	7,300	6,800	910	6,643,000
01/02/2013	7,300	0.30 ▲	4.29	7,400	7,400	6,700	120	876,000
31/01/2013	7,000	0.40 ▲	6.06	7,000	7,000	7,000	2,800	19,600,000
30/01/2013	6,600	-0.40 ▼	-5.71	7,400	7,400	6,600	270	1,782,000
29/01/2013	7,000	0.40 ▲	6.06	7,000	7,000	7,000	990	6,930,000
28/01/2013	6,600	0.40 ▲	6.45	5,900	6,600	5,900	550	3,630,000
25/01/2013	6,200	-0.40 ▼	-6.06	6,200	7,000	6,200	430	2,666,000
24/01/2013	6,600	-0.40 ▼	-5.71	7,300	7,300	6,600	40	264,000
23/01/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	300	2,100,000
22/01/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,500	4,540	34,050,000
21/01/2013	7,300	-0.40 ▼	-5.19	7,200	7,300	7,200	2,030	14,819,000
18/01/2013	7,700	0.50 ▲	6.94	6,700	7,700	6,700	1,690	13,013,000
17/01/2013	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	250	1,800,000
16/01/2013	7,700	0.20 ▲	2.67	7,000	7,700	7,000	90	693,000
15/01/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	930	6,975,000
14/01/2013	7,100	0.30 ▲	4.41	6,500	7,100	6,500	1,160	8,236,000
11/01/2013	6,800	0.10 ▲	1.49	7,000	7,000	6,800	90	612,000
10/01/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
09/01/2013	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	40	280,000
08/01/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
07/01/2013	7,200	0.30 ▲	4.35	7,200	7,200	7,200	30	216,000
04/01/2013	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	1,230	8,487,000
03/01/2013	7,200	-0.20 ▼	-2.70	7,700	7,700	7,100	150	1,080,000
02/01/2013	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	2,370	17,538,000
28/12/2012	7,700	0.30 ▲	4.05	7,100	7,700	7,100	1,640	12,628,000
27/12/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	410	3,034,000
26/12/2012	7,100	-0.30 ▼	-4.05	7,200	7,700	7,100	160	1,136,000
25/12/2012	7,400	0.30 ▲	4.23	7,400	7,400	6,800	230	1,702,000
24/12/2012	7,100	-0.30 ▼	-4.05	7,400	7,700	7,100	80	568,000
21/12/2012	7,400	0.10 ▲	1.37	7,500	7,500	7,000	530	3,922,000
20/12/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	160	1,168,000
19/12/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	250	1,900,000
18/12/2012	8,000	-0.40 ▼	-4.76	8,800	8,800	8,000	20	160,000
17/12/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	10	84,000
14/12/2012	8,000	-0.40 ▼	-4.76	8,800	8,800	8,000	160	1,280,000
13/12/2012	8,400	0.00 ■■	0.00	8,800	8,800	8,000	50	420,000
12/12/2012	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	20	168,000
11/12/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	10	88,000
10/12/2012	9,200	0.00 ■■	0.00	9,500	9,500	9,200	20	184,000
07/12/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,200	10	92,000
06/12/2012	8,800	0.20 ▲	2.33	8,900	8,900	8,800	20	176,000
05/12/2012	8,600	0.20 ▲	2.38	8,600	8,600	8,600	10	86,000
04/12/2012	8,400	0.30 ▲	3.70	8,400	8,400	8,400	10	84,000
03/12/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
30/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/11/2012	7,800	0.20 ▲	2.63	7,800	7,800	7,800	10	78,000
28/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/11/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	20	152,000
23/11/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
22/11/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	140	1,022,000
21/11/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
20/11/2012	7,300	0.20 ▲	2.82	7,300	7,300	7,300	160	1,168,000
19/11/2012	7,100	-0.30 ▼	-4.05	7,400	7,600	7,100	2,010	14,271,000
16/11/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	10	74,000
15/11/2012	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	270	1,944,000
14/11/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,400	20	150,000
13/11/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
12/11/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	20	138,000
09/11/2012	6,600	0.30 ▲	4.76	6,400	6,600	6,400	2,010	13,266,000
08/11/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	10	63,000
07/11/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	20	120,000
06/11/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
05/11/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	110	616,000
02/11/2012	5,700	-0.30 ▼	-5.00	5,900	5,900	5,700	20	114,000
01/11/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	510	3,060,000
31/10/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	30	174,000
30/10/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	510	3,111,000
29/10/2012	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	50	295,000
26/10/2012	6,200	0.00 ■■	0.00	6,500	6,500	6,200	20	124,000
25/10/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,100	480	2,976,000
24/10/2012	6,100	-0.30 ▼	-4.69	6,700	6,700	6,100	150	915,000
23/10/2012	6,400	-0.30 ▼	-4.48	7,000	7,000	6,400	430	2,752,000
22/10/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	510	3,417,000
19/10/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	220	1,408,000
18/10/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
17/10/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	80	536,000
16/10/2012	7,000	-0.30 ▼	-4.11	7,000	7,600	7,000	1,120	7,840,000
15/10/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
12/10/2012	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	220	1,540,000
11/10/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	30	219,000
10/10/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	2,530	17,710,000
09/10/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	20	140,000
08/10/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	30	219,000
05/10/2012	7,600	-0.30 ▼	-3.80	8,200	8,200	7,600	360	2,736,000
04/10/2012	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	520	4,108,000
03/10/2012	8,300	-0.30 ▼	-3.49	8,200	8,300	8,200	110	913,000
02/10/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/10/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
28/09/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,200	90	810,000
27/09/2012	8,600	0.40 ▲	4.88	7,900	8,600	7,900	20	172,000
26/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,000	8,200,000
25/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	50	410,000
24/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	20	164,000
21/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
20/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
19/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
17/09/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
14/09/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,400	5,060	39,974,000
13/09/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	940	7,144,000
12/09/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
11/09/2012	7,300	-0.20 ▼	-2.67	7,800	7,800	7,300	11,620	84,826,000
10/09/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	500	3,750,000
07/09/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10	72,000
06/09/2012	7,200	-0.30 ▼	-4.00	7,700	7,800	7,200	3,920	28,224,000
05/09/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	470	3,525,000
04/09/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	290	2,088,000
31/08/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	10	69,000
30/08/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	30	216,000
29/08/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	20	146,000
28/08/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	270	1,890,000
27/08/2012	7,300	0.10 ▲	1.39	7,200	7,300	6,900	1,490	10,877,000
24/08/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	3,000	21,600,000
23/08/2012	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	30	216,000
22/08/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	540	4,050,000
21/08/2012	7,800	0.00 ■■	0.00	7,500	7,800	7,500	210	1,638,000
20/08/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
17/08/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	50	375,000
16/08/2012	7,200	-0.30 ▼	-4.00	7,800	7,800	7,200	1,320	9,504,000
15/08/2012	7,500	-0.30 ▼	-3.85	8,100	8,100	7,500	70	525,000
14/08/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,600	2,600	20,280,000
13/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	130	975,000
08/08/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/08/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	1,030	7,725,000
06/08/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,400	120	936,000
03/08/2012	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	350	2,625,000
02/08/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	10	76,000
01/08/2012	7,300	-0.20 ▼	-2.67	7,300	7,400	7,300	820	5,986,000
31/07/2012	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	400	3,000,000
30/07/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
27/07/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
26/07/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/07/2012	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	10	79,000
24/07/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
23/07/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	2,700	21,600,000
20/07/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/07/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,700	3,010	23,478,000
18/07/2012	7,600	0.00 ■■	0.00	7,900	7,900	7,600	210	1,596,000
17/07/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	3,010	22,876,000
16/07/2012	7,600	0.00 ■■	0.00	7,500	7,700	7,500	5,030	38,228,000
13/07/2012	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	2,020	15,352,000
12/07/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	1,000	7,800,000
11/07/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,360	25,200,000
10/07/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	10	75,000
09/07/2012	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	220	1,672,000
06/07/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	2,130	16,827,000
05/07/2012	7,600	0.00 ■■	0.00	7,500	7,600	7,500	1,020	7,752,000
04/07/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,600	1,990	15,124,000
03/07/2012	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	1,710	12,996,000
02/07/2012	7,700	-0.40 ▼	-4.94	8,000	8,000	7,700	2,330	17,941,000
29/06/2012	8,100	0.10 ▲	1.25	8,100	8,100	8,000	1,530	12,393,000
28/06/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	1,010	8,080,000
27/06/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,800	2,010	15,879,000
26/06/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/06/2012	7,900	-0.30 ▼	-3.66	7,900	8,000	7,800	3,020	23,858,000
22/06/2012	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	300	2,460,000
21/06/2012	8,400	0.00 ■■	0.00	8,200	8,500	8,200	220	1,848,000
20/06/2012	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
19/06/2012	8,500	-0.10 ▼	-1.16	8,300	8,700	8,200	1,240	10,540,000
18/06/2012	8,600	0.10 ▲	1.18	8,800	8,800	8,600	20	172,000
15/06/2012	8,500	0.20 ▲	2.41	8,500	8,500	8,500	10	85,000
14/06/2012	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	600	4,980,000
13/06/2012	8,700	0.30 ▲	3.57	8,100	8,700	8,100	220	1,914,000
12/06/2012	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	920	7,728,000
11/06/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	120	1,056,000
08/06/2012	8,900	0.10 ▲	1.14	8,900	8,900	8,500	1,290	11,481,000
07/06/2012	8,800	0.20 ▲	2.33	8,900	8,900	8,500	7,280	64,064,000
06/06/2012	8,600	-0.40 ▼	-4.44	9,200	9,200	8,600	110	946,000
05/06/2012	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	1,430	12,870,000
04/06/2012	9,100	0.00 ■■	0.00	9,100	9,100	8,900	740	6,734,000
01/06/2012	9,100	-0.30 ▼	-3.19	9,200	9,200	9,100	1,960	17,836,000
31/05/2012	9,400	0.30 ▲	3.30	9,400	9,400	9,400	10	94,000
30/05/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	1,110	10,101,000
29/05/2012	9,200	0.10 ▲	1.10	9,300	9,300	9,200	1,990	18,308,000
28/05/2012	10,600	0.10 ▲	0.95	11,000	11,000	10,400	4,420	46,852,000
25/05/2012	10,500	0.30 ▲	2.94	10,400	10,500	10,300	5,770	60,585,000
24/05/2012	10,200	-0.50 ▼	-4.67	10,200	10,400	10,200	3,620	36,924,000
23/05/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	3,480	37,236,000
22/05/2012	10,700	0.20 ▲	1.90	10,500	11,000	10,500	16,440	175,908,000
21/05/2012	10,500	0.30 ▲	2.94	9,800	10,500	9,800	2,670	28,035,000
18/05/2012	10,200	-0.20 ▼	-1.92	10,200	10,200	10,200	9,920	101,184,000
17/05/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,400	15,160	157,664,000
16/05/2012	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	30	312,000
15/05/2012	10,900	0.10 ▲	0.93	11,000	11,000	10,300	100	1,090,000
14/05/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	10	108,000
11/05/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,300	490	5,047,000
10/05/2012	9,900	0.40 ▲	4.21	9,800	9,900	9,800	70	693,000
09/05/2012	9,500	-0.40 ▼	-4.04	9,600	10,300	9,500	760	7,220,000
08/05/2012	9,900	0.40 ▲	4.21	9,900	9,900	9,900	280	2,772,000
07/05/2012	9,500	-0.40 ▼	-4.04	10,200	10,300	9,500	1,250	11,875,000
04/05/2012	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
03/05/2012	9,700	0.00 ■■	0.00	9,300	9,700	9,300	9,120	88,464,000
02/05/2012	9,700	0.00 ■■	0.00	9,800	9,800	9,300	570	5,529,000
27/04/2012	9,700	0.30 ▲	3.19	9,800	9,800	9,700	20	194,000
26/04/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,200	310	2,914,000
25/04/2012	9,000	-0.20 ▼	-2.17	9,600	9,600	9,000	120	1,080,000
24/04/2012	9,200	0.00 ■■	0.00	9,600	9,600	9,200	20	184,000
23/04/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,000	4,060	37,352,000
20/04/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,700	1,140	10,032,000
19/04/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	1,530	12,852,000
18/04/2012	8,000	0.10 ▲	1.27	8,000	8,200	8,000	20	160,000
17/04/2012	7,900	0.30 ▲	3.95	7,400	7,900	7,400	260	2,054,000
16/04/2012	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	2,200	16,720,000
13/04/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	910	7,280,000
12/04/2012	8,400	-0.20 ▼	-2.33	8,800	8,900	8,400	1,050	8,820,000
11/04/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	40	344,000
10/04/2012	8,600	0.10 ▲	1.18	8,500	8,800	8,500	1,780	15,308,000
09/04/2012	8,500	0.20 ▲	2.41	8,200	8,500	8,200	20	170,000
06/04/2012	8,300	0.30 ▲	3.75	7,800	8,300	7,800	40	332,000
05/04/2012	8,000	0.00 ■■	0.00	8,000	8,400	8,000	140	1,120,000
04/04/2012	8,000	-0.30 ▼	-3.61	8,000	8,300	8,000	2,170	17,360,000
03/04/2012	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	3,450	28,635,000
30/03/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,180	10,148,000
29/03/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	4,020	34,572,000
28/03/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,900	6,210	55,890,000
27/03/2012	8,600	-0.30 ▼	-3.37	9,100	9,200	8,600	3,220	27,692,000
26/03/2012	8,900	-0.40 ▼	-4.30	8,900	9,600	8,900	1,040	9,256,000
23/03/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	1,270	11,811,000
22/03/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	1,370	12,193,000
21/03/2012	8,500	0.30 ▲	3.66	7,800	8,500	7,800	2,000	17,000,000
20/03/2012	8,200	-0.20 ▼	-2.38	8,100	8,200	8,000	2,940	24,108,000
19/03/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,620	13,608,000
16/03/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	1,160	9,744,000
15/03/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	120	960,000
14/03/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	40	308,000
13/03/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	2,660	19,684,000
12/03/2012	7,100	0.10 ▲	1.43	7,100	7,300	7,100	0	0
09/03/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	310	2,170,000
08/03/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/03/2012	7,000	0.00 ■■	0.00	7,000	7,300	7,000	1,790	12,530,000
06/03/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	6,110	42,770,000
05/03/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	500	3,350,000
02/03/2012	6,400	0.10 ▲	1.59	6,600	6,600	6,400	190	1,216,000
01/03/2012	6,300	-0.30 ▼	-4.55	6,300	6,900	6,300	170	1,071,000
29/02/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	50	330,000
28/02/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	80	528,000
27/02/2012	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	10,520	70,484,000
24/02/2012	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	3,180	21,624,000
23/02/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	30	210,000
22/02/2012	7,300	-0.20 ▼	-2.67	7,200	7,800	7,200	550	4,015,000
21/02/2012	7,500	0.20 ▲	2.74	7,000	7,500	7,000	620	4,650,000
20/02/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	30	219,000
17/02/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	2,060	14,420,000
16/02/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	60	402,000
15/02/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	20	140,000
14/02/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
13/02/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	4,190	29,330,000
10/02/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,900	860	6,020,000
09/02/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,680	11,760,000
08/02/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	1,490	10,430,000
07/02/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	160	1,152,000
06/02/2012	6,900	0.20 ▲	2.99	7,000	7,000	6,500	1,210	8,349,000
03/02/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,400	10,220	68,474,000
02/02/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	300	1,920,000
01/02/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	630	3,843,000
31/01/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	690	4,071,000
30/01/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	50	285,000
20/01/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	10	55,000
19/01/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	120	636,000
18/01/2012	5,100	0.00 ■■	0.00	5,300	5,300	5,100	30	153,000
17/01/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	20	102,000
16/01/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	660	3,234,000
13/01/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	60	294,000
12/01/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,600	120	564,000
11/01/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	20	90,000
10/01/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,100	520	2,236,000
09/01/2012	4,100	0.10 ▲	2.50	3,800	4,200	3,800	30	123,000
06/01/2012	4,000	0.00 ■■	0.00	4,200	4,200	4,000	20	80,000
05/01/2012	4,000	0.00 ■■	0.00	3,800	4,200	3,800	40	160,000
04/01/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	6,110	24,440,000
03/01/2012	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	2,510	10,542,000
30/12/2011	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	4,630	20,372,000
29/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
28/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	150	720,000
27/12/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	150	750,000
26/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	450	2,340,000
23/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	750	4,050,000
22/12/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	100	560,000
21/12/2011	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	1,660	9,628,000
20/12/2011	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	200	1,220,000
19/12/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	100	640,000
16/12/2011	6,700	0.30 ▲	4.69	6,100	6,700	6,100	290	1,943,000
15/12/2011	6,400	-0.30 ▼	-4.48	6,400	7,000	6,400	600	3,840,000
14/12/2011	6,700	-0.30 ▼	-4.29	6,700	7,100	6,700	170	1,139,000
13/12/2011	7,000	0.30 ▲	4.48	7,000	7,000	6,400	150	1,050,000
12/12/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	20	134,000
09/12/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	10	70,000
08/12/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
07/12/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	100	700,000
06/12/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
05/12/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	10	70,000
02/12/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
01/12/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
30/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
29/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
28/11/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
25/11/2011	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10	68,000
24/11/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	20	134,000
23/11/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/11/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	20	140,000
21/11/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
18/11/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	200	1,460,000
17/11/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
16/11/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	210	1,470,000
15/11/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,100	130	871,000
14/11/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	30	192,000
11/11/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,100	40	268,000
10/11/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	960	6,144,000
09/11/2011	6,700	-0.30 ▼	-4.29	6,700	7,100	6,700	2,610	17,487,000
08/11/2011	7,000	0.20 ▲	2.94	6,500	7,000	6,500	1,210	8,470,000
07/11/2011	6,800	-0.30 ▼	-4.23	7,400	7,400	6,800	210	1,428,000
04/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
03/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
02/11/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	520	3,692,000
01/11/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	10	74,000
31/10/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	10	71,000
28/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
27/10/2011	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	1,030	7,622,000
26/10/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
25/10/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,300	1,020	7,854,000
24/10/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/10/2011	7,600	0.00 ■■	0.00	7,900	7,900	7,300	670	5,092,000
20/10/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/10/2011	7,600	0.20 ▲	2.70	7,700	7,700	7,600	30	228,000
18/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/10/2011	7,400	0.30 ▲	4.23	6,800	7,400	6,800	40	296,000
14/10/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,800	30	213,000
13/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
10/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
07/10/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	340	2,312,000
06/10/2011	6,800	-0.20 ▼	-2.86	7,300	7,300	6,800	20	136,000
05/10/2011	7,000	0.10 ▲	1.45	6,600	7,000	6,600	110	770,000
04/10/2011	6,900	0.30 ▲	4.55	6,600	6,900	6,600	8,100	55,890,000
03/10/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	100	660,000
30/09/2011	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	50	345,000
29/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	20	142,000
28/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	6,800	130	923,000
27/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
26/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
23/09/2011	7,100	0.00 ■■	0.00	6,800	7,100	6,800	620	4,402,000
22/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
21/09/2011	7,100	0.00 ■■	0.00	6,800	7,100	6,800	80	568,000
20/09/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	10	71,000
19/09/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/09/2011	7,000	-0.10 ▼	-1.41	7,000	7,300	6,800	30	210,000
15/09/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
14/09/2011	7,100	0.20 ▲	2.90	7,200	7,200	7,100	1,840	13,064,000
13/09/2011	6,900	0.10 ▲	1.47	6,900	6,900	6,900	1,060	7,314,000
12/09/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,800	810	5,508,000
09/09/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
08/09/2011	7,300	0.30 ▲	4.29	7,000	7,300	6,900	6,070	44,311,000
07/09/2011	7,000	0.00 ■■	0.00	6,900	7,100	6,800	5,030	35,210,000
06/09/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/09/2011	7,000	0.20 ▲	2.94	6,600	7,000	6,500	8,010	56,070,000
01/09/2011	6,800	0.30 ▲	4.62	6,300	6,800	6,200	1,410	9,588,000
31/08/2011	6,500	-0.30 ▼	-4.41	6,500	7,000	6,500	4,040	26,260,000
30/08/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,800	1,200	8,160,000
29/08/2011	6,500	0.30 ▲	4.84	6,400	6,500	6,400	60	390,000
26/08/2011	6,200	-0.20 ▼	-3.12	6,100	6,200	6,100	310	1,922,000
25/08/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	10	64,000
24/08/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,100	30	183,000
23/08/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	20	118,000
22/08/2011	5,700	-0.30 ▼	-5.00	5,700	6,300	5,700	1,020	5,814,000
19/08/2011	6,500	0.30 ▲	4.84	6,300	6,500	6,300	520	3,380,000
18/08/2011	6,200	0.00 ■■	0.00	6,400	6,400	6,200	110	682,000
17/08/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20	124,000
16/08/2011	6,200	-0.30 ▼	-4.62	6,200	6,800	6,200	1,270	7,874,000
15/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	10	65,000
12/08/2011	6,800	0.30 ▲	4.62	6,300	6,800	6,200	420	2,856,000
11/08/2011	6,500	0.20 ▲	3.17	6,500	6,500	6,500	20	130,000
10/08/2011	6,300	0.20 ▲	3.28	6,200	6,300	6,200	150	945,000
09/08/2011	6,100	-0.30 ▼	-4.69	6,100	6,600	6,100	2,160	13,176,000
08/08/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
05/08/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	20	134,000
04/08/2011	6,400	-0.30 ▼	-4.48	7,000	7,000	6,400	20	128,000
03/08/2011	6,700	0.00 ■■	0.00	6,400	7,000	6,400	710	4,757,000
02/08/2011	6,700	0.20 ▲	3.08	6,800	6,800	6,200	340	2,278,000
01/08/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	1,460	9,490,000
29/07/2011	6,800	0.00 ■■	0.00	6,500	6,800	6,500	110	748,000
28/07/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	100	680,000
27/07/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
26/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/07/2011	6,800	0.20 ▲	3.03	6,800	6,800	6,800	10	68,000
22/07/2011	6,600	0.30 ▲	4.76	6,200	6,600	6,200	3,040	20,064,000
21/07/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	2,000	12,600,000
20/07/2011	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	10	64,000
19/07/2011	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	3,110	20,215,000
18/07/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/07/2011	6,700	0.30 ▲	4.69	6,300	6,700	6,200	40	268,000
14/07/2011	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	10	64,000
13/07/2011	6,600	0.00 ■■	0.00	6,900	6,900	6,600	2,100	13,860,000
12/07/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	1,010	6,666,000
11/07/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
08/07/2011	6,600	-0.20 ▼	-2.94	6,500	7,000	6,500	110	726,000
07/07/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	10	68,000
06/07/2011	7,100	0.00 ■■	0.00	7,000	7,100	6,800	5,490	38,979,000
05/07/2011	7,100	0.20 ▲	2.90	7,100	7,100	6,900	20	142,000
04/07/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,000	6,900,000
01/07/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
30/06/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
29/06/2011	6,600	-0.10 ▼	-1.49	7,000	7,000	6,600	20	132,000
28/06/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	2,270	15,209,000
27/06/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	7,300	51,100,000
24/06/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	5,600	40,880,000
23/06/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	1,200	9,120,000
22/06/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	1,500	11,850,000
21/06/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	110	913,000
20/06/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,700	10	87,000
17/06/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	190	1,615,000
16/06/2011	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	110	979,000
15/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
13/06/2011	9,000	0.00 ■■	0.00	8,600	9,000	8,600	2,310	20,790,000
10/06/2011	9,000	0.00 ■■	0.00	8,900	9,000	8,900	190	1,710,000
09/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
08/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	500	4,500,000
07/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	13,000	117,000,000
06/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
03/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
02/06/2011	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	1,110	9,990,000
01/06/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,010	9,191,000
31/05/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	10	91,000
30/05/2011	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	1,000	9,100,000
27/05/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
26/05/2011	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	1,100	10,340,000
25/05/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10	95,000
24/05/2011	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	700	6,650,000
23/05/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
20/05/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,300	1,010	9,595,000
19/05/2011	9,300	0.00 ■■	0.00	9,100	9,300	9,100	2,720	25,296,000
18/05/2011	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	10	93,000
17/05/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/05/2011	9,700	0.40 ▲	4.30	9,300	9,700	9,100	660	6,402,000
13/05/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/05/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	470	4,371,000
11/05/2011	9,500	0.20 ▲	2.15	9,500	9,500	9,500	100	950,000
10/05/2011	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	20	186,000
09/05/2011	9,600	-0.30 ▼	-3.03	9,600	10,000	9,600	1,020	9,792,000
06/05/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	50	495,000
05/05/2011	10,400	0.20 ▲	1.96	10,400	10,400	10,400	30	312,000
04/05/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,200	20	204,000
29/04/2011	10,000	0.20 ▲	2.04	9,900	10,000	9,900	20	200,000
28/04/2011	9,800	0.00 ■■	0.00	10,100	10,100	9,800	210	2,058,000
27/04/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
26/04/2011	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	500	4,900,000
25/04/2011	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	460	4,738,000
22/04/2011	10,800	-0.10 ▼	-0.92	10,400	10,800	10,400	510	5,508,000
21/04/2011	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
20/04/2011	10,800	0.00 ■■	0.00	10,300	10,800	10,300	770	8,316,000
19/04/2011	10,800	0.20 ▲	1.89	10,100	10,800	10,100	420	4,536,000
18/04/2011	10,600	-0.50 ▼	-4.50	10,800	10,800	10,600	14	148,400
15/04/2011	11,100	-0.10 ▼	-0.89	10,900	11,100	10,800	810	8,991,000
14/04/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	450	5,040,000
13/04/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
08/04/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	20	224,000
07/04/2011	11,200	0.30 ▲	2.75	11,200	11,200	11,200	60	672,000
06/04/2011	10,900	0.20 ▲	1.87	10,200	10,900	10,200	4,310	46,979,000
05/04/2011	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	310	3,317,000
04/04/2011	11,200	-0.10 ▼	-0.88	11,000	11,200	10,800	1,110	12,432,000
01/04/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,300	14,690,000
31/03/2011	11,300	0.00 ■■	0.00	11,000	11,300	11,000	1,040	11,752,000
30/03/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,000	130	1,469,000
29/03/2011	11,300	0.30 ▲	2.73	11,100	11,300	11,100	40	452,000
28/03/2011	11,000	0.10 ▲	0.92	11,300	11,400	11,000	8,190	90,090,000
25/03/2011	10,900	0.50 ▲	4.81	10,900	10,900	10,900	220	2,398,000
24/03/2011	10,400	-0.50 ▼	-4.59	11,400	11,400	10,400	21,100	219,440,000
23/03/2011	10,900	0.50 ▲	4.81	10,900	10,900	10,000	290	3,161,000
22/03/2011	10,400	-0.50 ▼	-4.59	10,500	11,200	10,400	9,550	99,320,000
21/03/2011	10,900	-0.50 ▼	-4.39	10,900	11,000	10,900	12,830	139,847,000
18/03/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	6,340	72,276,000
17/03/2011	11,900	-0.40 ▼	-3.25	11,700	12,900	11,700	11,340	134,946,000
16/03/2011	12,300	-0.60 ▼	-4.65	12,400	13,300	12,300	5,640	69,372,000
15/03/2011	12,900	-0.60 ▼	-4.44	14,000	14,000	12,900	740	9,546,000
14/03/2011	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	500	6,750,000
11/03/2011	13,900	0.20 ▲	1.46	13,900	13,900	13,900	250	3,475,000
10/03/2011	13,700	-0.70 ▼	-4.86	14,600	14,600	13,700	160	2,192,000
09/03/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
08/03/2011	14,400	0.50 ▲	3.60	14,400	14,400	14,400	10	144,000
07/03/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
04/03/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	510	7,089,000
03/03/2011	13,900	-0.70 ▼	-4.79	14,100	14,100	13,900	570	7,923,000
02/03/2011	14,600	0.00 ■■	0.00	14,100	14,600	14,100	520	7,592,000
01/03/2011	14,600	-0.10 ▼	-0.68	14,600	14,600	14,600	20	292,000
28/02/2011	14,700	0.50 ▲	3.52	14,700	14,700	14,700	20	294,000
25/02/2011	14,200	0.40 ▲	2.90	14,200	14,200	14,200	1,010	14,342,000
24/02/2011	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	500	6,900,000
23/02/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,820	25,480,000
22/02/2011	14,000	-0.50 ▼	-3.45	14,000	14,000	14,000	1,800	25,200,000
21/02/2011	14,500	-0.30 ▼	-2.03	14,500	14,500	14,500	710	10,295,000
18/02/2011	14,800	-0.40 ▼	-2.63	14,800	14,800	14,800	1,060	15,688,000
17/02/2011	15,200	0.40 ▲	2.70	14,600	15,200	14,600	630	9,576,000
16/02/2011	14,800	-0.20 ▼	-1.33	14,800	14,800	14,800	300	4,440,000
15/02/2011	15,000	-0.40 ▼	-2.60	15,000	15,400	15,000	6,920	103,800,000
14/02/2011	15,400	-0.10 ▼	-0.65	14,900	15,500	14,900	540	8,316,000
11/02/2011	15,500	0.50 ▲	3.33	14,800	15,500	14,600	1,470	22,785,000
10/02/2011	15,000	0.70 ▲	4.90	15,000	15,000	15,000	130	1,950,000
09/02/2011	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	2,220	31,746,000
08/02/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
28/01/2011	15,000	0.10 ▲	0.67	14,900	15,600	14,900	3,790	56,850,000
27/01/2011	14,900	-0.10 ▼	-0.67	15,600	15,600	14,900	1,550	23,095,000
26/01/2011	15,000	0.50 ▲	3.45	15,000	15,000	15,000	600	9,000,000
25/01/2011	14,500	0.50 ▲	3.57	14,500	14,500	14,400	830	12,035,000
24/01/2011	14,000	-0.60 ▼	-4.11	15,200	15,200	14,000	2,090	29,260,000
21/01/2011	14,600	-0.70 ▼	-4.58	14,700	15,800	14,600	19,260	281,196,000
20/01/2011	15,300	-0.50 ▼	-3.16	16,000	16,000	15,200	3,150	48,195,000
19/01/2011	15,800	-0.80 ▼	-4.82	15,800	15,800	15,800	16,400	259,120,000
18/01/2011	16,600	-0.10 ▼	-0.60	15,900	16,600	15,900	5,200	86,320,000
17/01/2011	16,700	0.70 ▲	4.38	15,300	16,700	15,300	640	10,688,000
14/01/2011	16,000	0.70 ▲	4.58	15,700	16,000	15,700	510	8,160,000
13/01/2011	15,300	-0.80 ▼	-4.97	16,100	16,100	15,300	9,980	152,694,000
12/01/2011	16,100	0.70 ▲	4.55	16,100	16,100	14,800	2,660	42,826,000
11/01/2011	15,400	-0.80 ▼	-4.94	17,000	17,000	15,400	6,540	100,716,000
10/01/2011	16,200	-0.80 ▼	-4.71	16,400	17,800	16,200	10,250	166,050,000
07/01/2011	17,000	0.30 ▲	1.80	15,900	17,000	15,900	37,770	642,090,000
06/01/2011	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	4,690	78,323,000
05/01/2011	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	3,860	67,550,000
04/01/2011	18,400	-0.90 ▼	-4.66	18,400	18,400	18,400	170	3,128,000
31/12/2010	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	80	1,544,000
30/12/2010	20,300	-1.00 ▼	-4.69	20,300	20,300	20,300	190	3,857,000
29/12/2010	21,300	-1.10 ▼	-4.91	21,300	21,300	21,300	450	9,585,000
28/12/2010	22,400	-1.10 ▼	-4.68	22,400	22,400	22,400	1,070	23,968,000
27/12/2010	23,500	-0.50 ▼	-2.08	24,000	24,000	23,500	2,500	58,750,000
24/12/2010	24,000	0.00 ■■	0.00	24,000	24,000	24,000	3,040	72,960,000
01/01/1970	18,150	0.00 ■■	0.00	18,150	0	0	0	0

(ĐVT: 1,000 VNĐ)