Lịch sử giao dịch CSC - 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 Tập đoàn COTANA
COTANA Group Joint Stock Company
Mã CK: CSC 27.60 ▼ -0.60 (-2.17%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cotanagroup.vn

CSC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	27,600	-0.60 ▼	-2.17	28,200	28,300	27,500	5,580	154,008,000
17/04/2024	28,200	-0.20 ▼	-0.71	28,400	28,400	28,000	4,580	129,156,000
16/04/2024	28,400	-0.40 ▼	-1.41	28,800	28,900	27,700	10,810	307,004,000
15/04/2024	28,800	-1.60 ▼	-5.56	30,400	30,400	28,000	10,070	290,016,000
12/04/2024	30,400	0.60 ▲	1.97	29,800	30,500	29,800	5,890	179,056,000
11/04/2024	29,800	0.00 ■■	0.00	29,800	29,900	29,200	8,360	249,128,000
10/04/2024	29,800	-0.20 ▼	-0.67	30,000	30,300	29,800	4,210	125,458,000
09/04/2024	30,000	-0.20 ▼	-0.67	30,200	30,400	29,800	3,910	117,300,000
08/04/2024	30,200	-0.20 ▼	-0.66	30,400	30,500	29,800	5,440	164,288,000
05/04/2024	30,400	-0.20 ▼	-0.66	30,600	30,500	29,800	2,760	83,904,000
04/04/2024	30,600	0.20 ▲	0.65	30,400	30,800	29,600	12,840	392,904,000
03/04/2024	30,400	-0.90 ▼	-2.96	31,300	31,300	30,400	6,580	200,032,000
02/04/2024	31,300	0.30 ▲	0.96	31,000	31,300	30,400	7,480	234,124,000
01/04/2024	31,000	0.60 ▲	1.94	30,400	31,100	30,200	12,670	392,770,000
29/03/2024	30,400	-0.50 ▼	-1.64	30,900	30,800	30,300	9,170	278,768,000
28/03/2024	30,900	-0.20 ▼	-0.65	31,100	31,500	30,900	6,210	191,889,000
27/03/2024	31,100	-0.30 ▼	-0.96	31,400	31,400	30,900	4,590	142,749,000
26/03/2024	31,400	0.20 ▲	0.64	31,200	31,500	30,600	6,130	192,482,000
25/03/2024	31,200	-0.40 ▼	-1.28	31,600	31,600	31,000	10,000	312,000,000
22/03/2024	31,600	0.00 ■■	0.00	31,600	32,400	31,300	10,900	344,440,000
21/03/2024	31,600	0.60 ▲	1.90	31,000	31,900	31,100	12,020	379,832,000
20/03/2024	31,000	0.00 ■■	0.00	31,000	31,500	30,300	7,770	240,870,000
19/03/2024	31,000	-1.00 ▼	-3.23	32,000	32,700	30,600	10,810	335,110,000
18/03/2024	32,000	1.00 ▲	3.13	31,000	33,400	31,000	22,570	722,240,000
15/03/2024	31,000	1.50 ▲	4.84	29,500	31,000	29,500	26,270	814,370,000
14/03/2024	29,500	0.70 ▲	2.37	28,800	30,400	28,800	24,750	730,125,000
13/03/2024	28,800	0.00 ■■	0.00	28,800	28,900	28,500	10,120	291,456,000
12/03/2024	28,800	0.20 ▲	0.69	28,600	28,800	28,300	4,200	120,960,000
11/03/2024	28,600	0.00 ■■	0.00	28,600	29,300	28,500	2,750	78,650,000
08/03/2024	28,600	-0.30 ▼	-1.05	28,900	29,000	28,500	11,880	339,768,000
07/03/2024	28,900	-0.30 ▼	-1.04	29,200	29,600	28,500	7,430	214,727,000
06/03/2024	29,200	-0.10 ▼	-0.34	29,300	29,600	29,000	5,980	174,616,000
05/03/2024	29,300	-0.70 ▼	-2.39	30,000	30,500	29,300	8,950	262,235,000
04/03/2024	30,000	1.60 ▲	5.33	28,400	30,700	28,400	25,250	757,500,000
01/03/2024	28,400	0.10 ▲	0.35	28,300	28,600	28,200	6,250	177,500,000
29/02/2024	28,300	-0.20 ▼	-0.71	28,500	28,500	28,000	3,180	89,994,000
28/02/2024	28,500	-0.10 ▼	-0.35	28,600	28,700	28,000	6,370	181,545,000
27/02/2024	28,600	0.10 ▲	0.35	28,500	28,600	28,000	8,120	232,232,000
26/02/2024	28,500	0.10 ▲	0.35	28,400	28,500	28,000	2,560	72,960,000
23/02/2024	28,400	-0.40 ▼	-1.41	28,800	29,000	28,200	4,820	136,888,000
22/02/2024	28,800	0.20 ▲	0.69	28,600	28,800	25,800	2,030	58,464,000
21/02/2024	28,600	-0.30 ▼	-1.05	28,900	29,000	28,500	5,570	159,302,000
20/02/2024	28,900	0.00 ■■	0.00	28,900	29,500	28,800	86,400	2,496,960,000
19/02/2024	28,900	0.20 ▲	0.69	28,700	29,200	28,600	57,900	1,673,310,000
16/02/2024	28,700	0.10 ▲	0.35	28,600	29,100	28,400	68,700	1,971,690,000
15/02/2024	28,600	-0.20 ▼	-0.70	28,800	29,100	28,500	27,200	777,920,000
07/02/2024	28,800	0.10 ▲	0.35	28,700	29,500	28,600	36,800	1,059,840,000
06/02/2024	28,700	-0.30 ▼	-1.05	29,000	29,000	28,500	44,900	1,288,630,000
05/02/2024	29,000	-0.10 ▼	-0.34	29,100	29,500	29,000	24,900	722,100,000
02/02/2024	29,100	0.40 ▲	1.37	28,700	29,900	28,800	88,700	2,581,170,000
01/02/2024	28,700	0.40 ▲	1.39	28,300	28,700	28,300	70,200	2,014,740,000
31/01/2024	28,300	-0.10 ▼	-0.35	28,400	28,500	28,200	37,700	1,066,910,000
30/01/2024	28,400	0.00 ■■	0.00	28,400	28,600	28,200	73,100	2,076,040,000
29/01/2024	28,400	0.20 ▲	0.70	28,200	28,500	28,200	15,500	440,200,000
26/01/2024	28,200	0.10 ▲	0.35	28,100	28,400	28,100	17,700	499,140,000
25/01/2024	28,100	0.00 ■■	0.00	28,100	28,200	27,900	19,200	539,520,000
24/01/2024	28,100	0.00 ■■	0.00	28,100	28,200	28,000	57,900	1,626,990,000
23/01/2024	28,100	0.10 ▲	0.36	28,000	28,100	27,700	32,900	924,490,000
22/01/2024	28,000	-0.10 ▼	-0.36	28,100	28,300	27,800	20,400	571,200,000
19/01/2024	28,100	-0.10 ▼	-0.36	28,200	28,500	28,000	21,900	615,390,000
18/01/2024	28,200	0.10 ▲	0.35	28,100	28,400	28,100	27,700	781,140,000
17/01/2024	28,100	0.00 ■■	0.00	28,100	28,300	28,000	27,600	775,560,000
16/01/2024	28,100	0.10 ▲	0.36	28,000	28,200	28,000	22,300	626,630,000
15/01/2024	28,000	-0.10 ▼	-0.36	28,100	28,400	28,000	63,200	1,769,600,000
12/01/2024	28,100	-0.30 ▼	-1.07	28,400	28,400	27,900	52,600	1,478,060,000
11/01/2024	28,400	-0.20 ▼	-0.70	28,600	29,300	28,400	25,500	724,200,000
10/01/2024	28,600	-0.20 ▼	-0.70	28,800	29,000	28,400	50,700	1,450,020,000
09/01/2024	28,800	-0.20 ▼	-0.69	29,000	29,100	28,700	25,300	728,640,000
08/01/2024	29,000	0.60 ▲	2.07	28,400	29,500	28,500	58,700	1,702,300,000
05/01/2024	28,400	-0.10 ▼	-0.35	28,500	28,700	28,400	22,700	644,680,000
04/01/2024	28,500	0.00 ■■	0.00	28,500	28,700	28,300	25,800	735,300,000
03/01/2024	28,500	0.10 ▲	0.35	28,400	28,700	28,200	10,700	304,950,000
02/01/2024	28,400	0.00 ■■	0.00	28,400	28,900	28,300	12,900	366,360,000
29/12/2023	28,400	-0.10 ▼	-0.35	28,500	28,600	28,300	14,900	423,160,000
28/12/2023	28,500	0.10 ▲	0.35	28,400	28,600	28,300	32,800	934,800,000
27/12/2023	28,400	0.00 ■■	0.00	28,400	28,800	28,300	19,900	565,160,000
26/12/2023	28,400	0.00 ■■	0.00	28,400	29,000	28,400	67,700	1,922,680,000
25/12/2023	28,400	-0.30 ▼	-1.06	28,700	28,600	25,900	40,300	1,144,520,000
22/12/2023	28,700	0.30 ▲	1.05	28,400	28,700	28,300	32,600	935,620,000
21/12/2023	28,400	-0.20 ▼	-0.70	28,600	28,500	28,200	18,700	531,080,000
20/12/2023	28,600	-0.20 ▼	-0.70	28,800	28,700	28,200	7,100	203,060,000
19/12/2023	28,800	0.60 ▲	2.08	28,200	29,000	28,000	21,500	619,200,000
18/12/2023	28,200	-0.70 ▼	-2.48	28,900	29,000	28,200	36,100	1,018,020,000
15/12/2023	28,900	0.00 ■■	0.00	28,900	29,200	28,800	23,400	676,260,000
14/12/2023	28,900	0.30 ▲	1.04	28,600	29,200	28,600	67,200	1,942,080,000
13/12/2023	28,600	-0.90 ▼	-3.15	29,500	29,900	28,600	40,700	1,164,020,000
12/12/2023	29,500	0.30 ▲	1.02	29,200	29,900	29,200	37,500	1,106,250,000
11/12/2023	29,200	-0.30 ▼	-1.03	29,500	29,600	29,200	24,300	709,560,000
08/12/2023	29,500	-0.50 ▼	-1.69	30,000	30,400	29,500	24,500	722,750,000
07/12/2023	30,000	-0.20 ▼	-0.67	30,200	30,800	29,300	82,300	2,469,000,000
06/12/2023	30,200	0.20 ▲	0.66	30,000	30,200	29,600	50,000	1,510,000,000
05/12/2023	30,000	0.10 ▲	0.33	29,900	30,300	29,700	79,800	2,394,000,000
04/12/2023	29,900	1.30 ▲	4.35	28,600	29,900	28,200	127,000	3,797,300,000
01/12/2023	28,600	0.10 ▲	0.35	28,500	28,700	28,200	18,300	523,380,000
30/11/2023	28,600	0.10 ▲	0.35	28,500	29,000	28,200	23,700	677,820,000
29/11/2023	28,500	0.30 ▲	1.05	28,200	28,800	28,200	12,800	364,800,000
28/11/2023	28,200	0.20 ▲	0.71	28,000	29,300	27,800	32,900	927,780,000
27/11/2023	28,000	-0.90 ▼	-3.21	28,900	29,900	28,000	63,600	1,780,800,000
24/11/2023	28,900	-0.50 ▼	-1.73	29,400	29,400	28,600	73,500	2,124,150,000
23/11/2023	29,400	0.40 ▲	1.36	29,000	30,800	28,800	115,300	3,389,820,000
22/11/2023	29,000	0.40 ▲	1.38	28,600	29,000	28,400	61,600	1,786,400,000
21/11/2023	28,600	0.10 ▲	0.35	28,500	29,000	28,000	22,800	652,080,000
20/11/2023	28,500	0.30 ▲	1.05	28,200	28,600	27,600	47,200	1,345,200,000
17/11/2023	28,200	-0.80 ▼	-2.84	29,000	29,500	28,000	112,000	3,158,400,000
16/11/2023	29,000	0.20 ▲	0.69	28,800	29,000	28,500	16,500	478,500,000
15/11/2023	28,800	0.20 ▲	0.69	28,600	29,600	28,400	92,000	2,649,600,000
14/11/2023	28,600	-0.30 ▼	-1.05	28,900	29,900	28,500	67,700	1,936,220,000
13/11/2023	28,900	-0.90 ▼	-3.11	29,800	30,100	27,700	61,500	1,777,350,000
10/11/2023	29,800	-0.20 ▼	-0.67	30,000	30,400	29,300	64,600	1,925,080,000
09/11/2023	30,000	0.80 ▲	2.67	29,200	30,500	29,400	146,500	4,395,000,000
08/11/2023	29,200	1.10 ▲	3.77	28,100	29,600	27,900	101,200	2,955,040,000
07/11/2023	28,100	0.10 ▲	0.36	28,000	28,600	27,800	25,200	708,120,000
06/11/2023	28,000	-0.50 ▼	-1.79	28,500	29,000	27,800	36,500	1,022,000,000
03/11/2023	28,500	0.10 ▲	0.35	28,400	28,600	28,000	32,700	931,950,000
02/11/2023	28,400	1.40 ▲	4.93	27,000	28,600	27,100	53,600	1,522,240,000
01/11/2023	27,000	0.40 ▲	1.48	26,600	27,500	26,500	31,700	855,900,000
31/10/2023	26,600	-0.90 ▼	-3.38	27,500	28,300	26,600	85,900	2,284,940,000
30/10/2023	27,500	-0.40 ▼	-1.45	27,900	29,600	27,400	17,000	467,500,000
27/10/2023	27,900	0.60 ▲	2.15	27,300	28,000	26,800	58,400	1,629,360,000
26/10/2023	27,300	-1.20 ▼	-4.40	28,500	28,500	26,800	85,700	2,339,610,000
25/10/2023	28,500	0.00 ■■	0.00	28,500	29,000	28,500	25,600	729,600,000
24/10/2023	28,500	28.50 ▲	100.00	0	29,400	28,000	25,500	726,750,000
23/10/2023	28,500	-0.70 ▼	-2.46	29,200	29,900	28,100	39,000	1,111,500,000
20/10/2023	29,200	1.40 ▲	4.79	27,800	29,300	27,500	40,100	1,170,920,000
19/10/2023	27,800	0.30 ▲	1.08	27,500	29,300	25,000	33,100	920,180,000
18/10/2023	27,500	-2.50 ▼	-9.09	30,000	30,000	27,400	120,600	3,316,500,000
17/10/2023	30,000	-0.30 ▼	-1.00	30,300	30,600	30,000	30,700	921,000,000
16/10/2023	30,300	-0.60 ▼	-1.98	30,900	31,000	30,300	33,200	1,005,960,000
13/10/2023	30,900	0.30 ▲	0.97	30,600	30,900	30,000	42,500	1,313,250,000
12/10/2023	30,600	-0.10 ▼	-0.33	30,700	31,200	30,600	42,200	1,291,320,000
11/10/2023	30,700	-0.20 ▼	-0.65	30,900	31,200	30,000	29,600	908,720,000
10/10/2023	30,900	0.20 ▲	0.65	30,700	31,200	30,700	39,300	1,214,370,000
09/10/2023	30,700	0.70 ▲	2.28	30,000	30,800	30,000	49,800	1,528,860,000
06/10/2023	30,000	0.50 ▲	1.67	29,500	30,400	29,500	26,100	783,000,000
05/10/2023	29,500	-0.10 ▼	-0.34	29,600	30,700	29,500	37,600	1,109,200,000
04/10/2023	29,600	0.30 ▲	1.01	29,300	29,900	29,000	42,700	1,263,920,000
03/10/2023	29,300	-1.60 ▼	-5.46	30,900	31,200	29,100	109,800	3,217,140,000
02/10/2023	30,900	-0.10 ▼	-0.32	31,000	31,700	30,800	18,400	568,560,000
29/09/2023	31,000	-0.30 ▼	-0.97	31,300	31,800	31,000	36,500	1,131,500,000
28/09/2023	31,300	0.40 ▲	1.28	30,900	31,700	30,500	53,100	1,662,030,000
27/09/2023	30,900	1.40 ▲	4.53	29,500	30,900	29,500	96,900	2,994,210,000
26/09/2023	29,500	-1.20 ▼	-4.07	30,700	31,200	29,500	104,200	3,073,900,000
21/09/2023	35,300	0.10 ▲	0.28	35,200	35,700	35,200	46,100	1,627,330,000
20/09/2023	35,200	0.70 ▲	1.99	34,500	35,500	34,300	84,200	2,963,840,000
19/09/2023	34,900	0.20 ▲	0.57	34,700	34,900	34,700	2,800	97,720,000
18/09/2023	34,700	-0.80 ▼	-2.31	35,500	35,500	34,300	63,800	2,213,860,000
15/09/2023	35,500	-0.10 ▼	-0.28	35,600	36,200	35,300	54,700	1,941,850,000
14/09/2023	35,600	-1.00 ▼	-2.81	36,600	37,000	35,400	170,100	6,055,560,000
13/09/2023	36,600	-0.80 ▼	-2.19	37,400	38,000	36,600	116,100	4,249,260,000
12/09/2023	37,400	0.80 ▲	2.14	36,600	37,400	36,300	79,400	2,969,560,000
11/09/2023	36,600	-1.10 ▼	-3.01	37,700	38,200	36,600	182,000	6,661,200,000
08/09/2023	37,700	0.50 ▲	1.33	37,200	37,900	36,900	133,600	5,036,720,000
07/09/2023	37,200	0.20 ▲	0.54	37,000	38,000	36,900	189,100	7,034,520,000
06/09/2023	37,000	0.00 ■■	0.00	37,000	37,500	36,700	84,100	3,111,700,000
31/08/2023	35,400	0.10 ▲	0.28	35,300	35,800	35,200	109,700	3,883,380,000
30/08/2023	35,300	0.30 ▲	0.85	35,000	35,800	34,800	89,300	3,152,290,000
29/08/2023	35,000	-0.30 ▼	-0.86	35,300	36,500	35,000	115,900	4,056,500,000
28/08/2023	35,300	0.10 ▲	0.28	35,200	35,300	34,200	176,200	6,219,860,000
25/08/2023	35,200	-0.90 ▼	-2.56	36,100	36,500	35,200	93,000	3,273,600,000
24/08/2023	36,100	0.80 ▲	2.22	35,300	36,400	35,000	97,300	3,512,530,000
23/08/2023	35,300	-0.30 ▼	-0.85	35,600	36,000	35,300	41,200	1,454,360,000
22/08/2023	35,600	0.30 ▲	0.84	35,300	36,000	34,300	92,700	3,300,120,000
21/08/2023	35,300	0.70 ▲	1.98	34,600	35,900	34,000	112,100	3,957,130,000
18/08/2023	36,500	36.50 ▲	100.00	0	38,300	36,500	257,700	9,406,050,000
17/08/2023	38,400	-0.40 ▼	-1.04	38,800	39,000	38,400	120,400	4,623,360,000
16/08/2023	39,600	39.60 ▲	100.00	0	40,100	38,800	34,300	1,358,280,000
15/08/2023	39,600	0.10 ▲	0.25	39,500	40,400	39,300	101,200	4,007,520,000
14/08/2023	39,500	0.60 ▲	1.52	38,900	40,500	39,300	237,300	9,373,350,000
11/08/2023	38,900	0.70 ▲	1.80	38,200	39,000	38,000	161,100	6,266,790,000
10/08/2023	38,200	-0.20 ▼	-0.52	38,400	38,900	38,100	169,500	6,474,900,000
09/08/2023	38,400	-0.20 ▼	-0.52	38,600	39,000	38,100	153,700	5,902,080,000
08/08/2023	38,600	-1.90 ▼	-4.92	40,500	40,500	38,600	342,300	13,212,780,000
07/08/2023	40,500	-0.70 ▼	-1.73	41,200	42,000	40,400	131,000	5,305,500,000
04/08/2023	41,200	2.20 ▲	5.34	39,000	41,400	39,000	407,500	16,789,000,000
03/08/2023	39,000	0.00 ■■	0.00	39,000	39,600	38,200	223,400	8,712,600,000
02/08/2023	39,000	0.40 ▲	1.03	38,600	39,600	38,500	124,800	4,867,200,000
01/08/2023	38,600	0.50 ▲	1.30	38,100	39,900	37,900	452,100	17,451,060,000
31/07/2023	38,100	-0.60 ▼	-1.57	38,700	39,000	37,700	254,300	9,688,830,000
28/07/2023	38,700	0.20 ▲	0.52	38,500	39,000	37,700	187,100	7,240,770,000
27/07/2023	38,500	38.50 ▲	100.00	0	39,400	37,800	197,300	7,596,050,000
26/07/2023	38,300	0.90 ▲	2.35	37,400	38,800	37,200	179,700	6,882,510,000
25/07/2023	37,400	-1.20 ▼	-3.21	38,600	38,500	37,100	332,700	12,442,980,000
24/07/2023	38,600	0.70 ▲	1.81	37,900	39,900	37,900	334,600	12,915,560,000
21/07/2023	37,900	3.40 ▲	8.97	34,500	37,900	34,500	574,800	21,784,920,000
20/07/2023	34,500	0.90 ▲	2.61	33,600	34,800	33,400	109,600	3,781,200,000
19/07/2023	33,600	-0.40 ▼	-1.19	34,000	34,300	33,500	97,400	3,272,640,000
18/07/2023	34,000	-0.40 ▼	-1.18	34,400	34,600	33,800	79,800	2,713,200,000
17/07/2023	34,400	0.90 ▲	2.62	33,500	34,900	33,500	163,000	5,607,200,000
14/07/2023	33,500	-0.20 ▼	-0.60	33,700	34,200	32,800	107,700	3,607,950,000
13/07/2023	33,700	2.60 ▲	7.72	31,100	33,800	31,200	146,100	4,923,570,000
12/07/2023	31,100	-0.50 ▼	-1.61	31,600	31,700	31,100	35,100	1,091,610,000
11/07/2023	31,600	0.00 ■■	0.00	31,600	31,900	31,300	38,700	1,222,920,000
10/07/2023	31,600	0.10 ▲	0.32	31,500	31,900	30,900	42,000	1,327,200,000
07/07/2023	31,500	0.40 ▲	1.27	31,100	31,500	30,600	38,000	1,197,000,000
06/07/2023	31,100	-0.10 ▼	-0.32	31,200	31,500	30,600	61,000	1,897,100,000
05/07/2023	31,200	-0.50 ▼	-1.60	31,700	32,400	30,700	93,500	2,917,200,000
04/07/2023	31,700	1.40 ▲	4.42	30,300	32,000	30,300	39,000	1,236,300,000
03/07/2023	30,300	-1.10 ▼	-3.63	31,400	32,000	30,300	93,300	2,826,990,000
30/06/2023	31,400	-0.60 ▼	-1.91	32,000	32,500	31,400	44,500	1,397,300,000
29/06/2023	32,000	-1.00 ▼	-3.13	33,000	32,900	32,000	116,800	3,737,600,000
28/06/2023	33,000	-0.90 ▼	-2.73	33,900	34,000	30,600	124,100	4,095,300,000
27/06/2023	33,900	0.40 ▲	1.18	33,500	34,200	33,300	30,300	1,027,170,000
26/06/2023	33,500	-1.10 ▼	-3.28	34,600	34,200	33,000	156,800	5,252,800,000
23/06/2023	34,600	0.00 ■■	0.00	34,600	35,000	34,500	82,300	2,847,580,000
22/06/2023	34,600	0.70 ▲	2.02	33,900	34,800	34,000	106,900	3,698,740,000
21/06/2023	33,900	33.90 ▲	100.00	0	34,100	33,700	36,200	1,227,180,000
20/06/2023	33,800	0.40 ▲	1.18	33,400	34,000	33,200	53,800	1,818,440,000
19/06/2023	33,400	-0.60 ▼	-1.80	34,000	34,200	32,500	172,500	5,761,500,000
16/06/2023	34,000	-0.50 ▼	-1.47	34,500	35,300	34,000	92,400	3,141,600,000
15/06/2023	34,500	-0.20 ▼	-0.58	34,700	34,900	34,200	29,900	1,031,550,000
14/06/2023	34,700	-0.10 ▼	-0.29	34,800	35,500	34,000	52,600	1,825,220,000
13/06/2023	34,800	0.00 ■■	0.00	34,800	35,000	34,300	55,500	1,931,400,000
12/06/2023	34,800	0.80 ▲	2.30	34,000	34,900	33,900	87,800	3,055,440,000
09/06/2023	34,000	-0.30 ▼	-0.88	34,300	34,500	33,900	74,400	2,529,600,000
08/06/2023	34,300	-0.70 ▼	-2.04	35,000	35,600	34,300	87,600	3,004,680,000
07/06/2023	35,000	0.40 ▲	1.14	34,600	35,400	34,000	81,300	2,845,500,000
06/06/2023	34,600	0.10 ▲	0.29	34,500	34,800	34,400	39,000	1,349,400,000
05/06/2023	34,500	-0.60 ▼	-1.74	35,100	35,900	34,300	95,800	3,305,100,000
02/06/2023	35,100	-0.50 ▼	-1.42	35,600	35,900	35,000	121,600	4,268,160,000
01/06/2023	35,600	-0.20 ▼	-0.56	35,800	35,900	34,500	61,300	2,182,280,000
31/05/2023	35,800	1.00 ▲	2.79	34,800	36,800	34,700	103,500	3,705,300,000
30/05/2023	34,800	0.20 ▲	0.57	34,600	35,100	34,500	86,000	2,992,800,000
29/05/2023	34,600	0.00 ■■	0.00	34,600	35,000	34,200	122,100	4,224,660,000
26/05/2023	34,600	-0.10 ▼	-0.29	34,700	35,000	34,300	46,600	1,612,360,000
25/05/2023	34,700	1.60 ▲	4.61	33,100	35,200	33,900	122,800	4,261,160,000
24/05/2023	40,400	40.40 ▲	100.00	0	41,900	39,700	164,300	6,637,720,000
23/05/2023	39,600	0.10 ▲	0.25	39,500	40,100	39,400	79,300	3,140,280,000
22/05/2023	39,500	0.40 ▲	1.01	39,100	39,800	39,000	66,100	2,610,950,000
19/05/2023	39,100	-0.40 ▼	-1.02	39,500	39,800	38,500	96,800	3,784,880,000
18/05/2023	39,500	0.40 ▲	1.01	39,100	39,800	39,000	45,000	1,777,500,000
17/05/2023	39,100	0.10 ▲	0.26	39,000	40,700	38,800	127,400	4,981,340,000
16/05/2023	39,000	-0.40 ▼	-1.03	39,400	39,700	38,800	131,400	5,124,600,000
15/05/2023	39,400	-0.10 ▼	-0.25	39,500	40,800	39,400	127,600	5,027,440,000
12/05/2023	39,500	39.50 ▲	100.00	0	39,900	38,600	25,800	1,019,100,000
11/05/2023	39,600	0.60 ▲	1.52	39,000	40,900	39,500	119,600	4,736,160,000
10/05/2023	39,000	2.00 ▲	5.13	37,000	39,500	37,100	254,700	9,933,300,000
09/05/2023	37,000	-0.50 ▼	-1.35	37,500	37,500	36,600	30,600	1,132,200,000
08/05/2023	37,500	1.30 ▲	3.47	36,200	38,000	36,300	83,600	3,135,000,000
05/05/2023	36,200	-0.90 ▼	-2.49	37,100	36,800	36,200	73,300	2,653,460,000
04/05/2023	37,100	-0.10 ▼	-0.27	37,200	37,600	36,900	82,100	3,045,910,000
28/04/2023	37,200	0.50 ▲	1.34	36,700	37,700	37,000	112,500	4,185,000,000
27/04/2023	36,700	0.50 ▲	1.36	36,200	37,200	36,300	69,700	2,557,990,000
26/04/2023	36,200	0.40 ▲	1.10	35,800	36,300	35,300	33,900	1,227,180,000
25/04/2023	35,800	-0.20 ▼	-0.56	36,000	36,500	35,300	44,500	1,593,100,000
24/04/2023	36,000	-0.40 ▼	-1.11	36,400	36,400	35,900	69,000	2,484,000,000
21/04/2023	36,400	0.40 ▲	1.10	36,000	36,900	35,700	71,900	2,617,160,000
20/04/2023	36,000	0.40 ▲	1.11	35,600	36,000	35,400	29,400	1,058,400,000
19/04/2023	35,600	-1.20 ▼	-3.37	36,800	36,800	35,600	55,000	1,958,000,000
18/04/2023	36,800	1.10 ▲	2.99	35,700	36,800	35,300	20,200	743,360,000
17/04/2023	35,700	0.70 ▲	1.96	35,000	35,800	34,000	64,300	2,295,510,000
14/04/2023	35,000	-2.10 ▼	-6.00	37,100	37,300	35,000	96,700	3,384,500,000
13/04/2023	37,100	-0.90 ▼	-2.43	38,000	38,300	36,900	71,200	2,641,520,000
12/04/2023	38,000	-0.80 ▼	-2.11	38,800	39,400	37,800	93,200	3,541,600,000
11/04/2023	38,800	1.20 ▲	3.09	37,600	38,800	36,500	127,800	4,958,640,000
10/04/2023	37,600	0.30 ▲	0.80	37,300	38,800	33,600	228,800	8,602,880,000
07/04/2023	37,300	0.20 ▲	0.54	37,100	38,000	36,300	68,400	2,551,320,000
06/04/2023	37,100	0.20 ▲	0.54	36,900	38,800	36,100	139,400	5,171,740,000
05/04/2023	36,900	-0.30 ▼	-0.81	37,200	37,700	36,300	116,800	4,309,920,000
04/04/2023	37,200	1.50 ▲	4.03	35,700	38,000	36,500	138,400	5,148,480,000
03/04/2023	35,700	3.20 ▲	8.96	32,500	35,700	32,500	203,700	7,272,090,000
31/03/2023	32,500	0.60 ▲	1.85	31,900	32,800	31,700	77,100	2,505,750,000
30/03/2023	31,900	0.10 ▲	0.31	31,800	32,800	31,800	84,100	2,682,790,000
29/03/2023	31,800	-0.20 ▼	-0.63	32,000	31,800	31,400	33,900	1,078,020,000
28/03/2023	32,000	0.50 ▲	1.56	31,500	32,400	29,000	68,500	2,192,000,000
27/03/2023	31,300	0.30 ▲	0.96	31,000	31,500	31,000	15,300	478,890,000
24/03/2023	31,000	0.40 ▲	1.29	30,600	31,300	30,500	47,800	1,481,800,000
23/03/2023	30,600	0.30 ▲	0.98	30,300	30,600	30,100	14,400	440,640,000
22/03/2023	30,300	0.00 ■■	0.00	30,300	31,100	30,300	38,800	1,175,640,000
21/03/2023	30,300	0.30 ▲	0.99	30,000	30,900	29,900	44,300	1,342,290,000
20/03/2023	30,000	-1.20 ▼	-4.00	31,200	31,700	28,100	70,500	2,115,000,000
17/03/2023	31,200	-0.20 ▼	-0.64	31,400	32,000	31,200	44,600	1,391,520,000
16/03/2023	31,400	-0.80 ▼	-2.55	32,200	32,300	31,100	34,200	1,073,880,000
15/03/2023	32,200	1.40 ▲	4.35	30,800	33,000	31,000	62,600	2,015,720,000
14/03/2023	30,800	-0.40 ▼	-1.30	31,200	31,500	30,300	31,600	973,280,000
13/03/2023	31,200	-0.40 ▼	-1.28	31,600	31,900	31,000	26,200	817,440,000
10/03/2023	31,600	-0.70 ▼	-2.22	32,300	32,500	31,600	32,100	1,014,360,000
09/03/2023	32,300	0.80 ▲	2.48	31,500	33,400	28,400	65,100	2,102,730,000
08/03/2023	31,500	0.30 ▲	0.95	31,200	31,700	30,600	52,800	1,663,200,000
07/03/2023	31,200	0.00 ■■	0.00	31,200	31,900	28,800	27,900	870,480,000
06/03/2023	31,200	0.60 ▲	1.92	30,600	32,800	31,200	62,800	1,959,360,000
03/03/2023	30,600	-1.10 ▼	-3.59	31,700	32,200	30,600	27,900	853,740,000
02/03/2023	31,700	0.50 ▲	1.58	31,200	31,900	31,200	19,700	624,490,000
01/03/2023	31,200	0.10 ▲	0.32	31,100	31,500	29,700	125,000	3,900,000,000
28/02/2023	31,100	-0.40 ▼	-1.29	31,500	32,700	31,000	57,900	1,800,690,000
27/02/2023	31,500	-1.70 ▼	-5.40	33,200	32,900	31,500	60,600	1,908,900,000
24/02/2023	33,200	-0.80 ▼	-2.41	34,000	34,200	33,000	20,100	667,320,000
23/02/2023	34,000	0.50 ▲	1.47	33,500	34,000	32,100	91,600	3,114,400,000
22/02/2023	33,500	-2.00 ▼	-5.97	35,500	35,400	33,500	81,000	2,713,500,000
21/02/2023	35,500	-1.00 ▼	-2.82	36,500	37,500	35,500	99,300	3,525,150,000
20/02/2023	36,500	2.20 ▲	6.03	34,300	36,600	34,300	124,700	4,551,550,000
17/02/2023	34,300	0.00 ■■	0.00	34,300	35,800	33,000	41,000	1,406,300,000
16/02/2023	34,300	0.20 ▲	0.58	34,100	35,000	33,500	34,100	1,169,630,000
15/02/2023	34,100	1.10 ▲	3.23	33,000	35,500	33,000	42,400	1,445,840,000
14/02/2023	33,000	0.80 ▲	2.42	32,200	33,500	32,000	63,800	2,105,400,000
13/02/2023	32,200	-3.50 ▼	-10.87	35,700	35,600	32,200	197,300	6,353,060,000
10/02/2023	35,700	-0.10 ▼	-0.28	35,800	36,100	34,800	84,000	2,998,800,000
09/02/2023	35,800	-0.20 ▼	-0.56	36,000	36,300	35,800	30,400	1,088,320,000
08/02/2023	36,000	-0.10 ▼	-0.28	36,100	36,900	34,800	99,300	3,574,800,000
07/02/2023	36,100	-1.40 ▼	-3.88	37,500	38,000	36,100	116,700	4,212,870,000
06/02/2023	37,500	0.20 ▲	0.53	37,300	38,000	36,800	58,100	2,178,750,000
03/02/2023	37,300	-0.40 ▼	-1.07	37,700	38,700	36,500	82,800	3,088,440,000
02/02/2023	37,700	-0.60 ▼	-1.59	38,300	39,300	37,000	137,400	5,179,980,000
01/02/2023	38,300	-3.30 ▼	-8.62	41,600	42,500	38,300	161,200	6,173,960,000
31/01/2023	41,600	-0.30 ▼	-0.72	41,900	42,000	39,100	144,200	5,998,720,000
30/01/2023	41,900	2.80 ▲	6.68	39,100	43,000	38,900	218,300	9,146,770,000
27/01/2023	39,100	-0.60 ▼	-1.53	39,700	41,100	39,100	55,300	2,162,230,000
19/01/2023	39,700	0.30 ▲	0.76	39,400	40,600	39,000	102,500	4,069,250,000
18/01/2023	39,400	1.90 ▲	4.82	37,500	39,800	37,800	123,500	4,865,900,000
17/01/2023	37,500	0.90 ▲	2.40	36,600	38,000	36,500	56,700	2,126,250,000
16/01/2023	36,600	-0.90 ▼	-2.46	37,500	37,500	36,600	59,200	2,166,720,000
13/01/2023	37,500	-0.40 ▼	-1.07	37,900	38,900	37,500	30,300	1,136,250,000
12/01/2023	37,900	-0.60 ▼	-1.58	38,500	39,000	37,700	41,100	1,557,690,000
11/01/2023	38,500	0.90 ▲	2.34	37,600	38,700	37,400	59,900	2,306,150,000
10/01/2023	37,600	0.90 ▲	2.39	36,700	37,600	33,300	29,300	1,101,680,000
09/01/2023	36,700	-0.40 ▼	-1.09	37,100	38,500	36,600	55,200	2,025,840,000
06/01/2023	37,100	-1.60 ▼	-4.31	38,700	41,000	37,000	67,000	2,485,700,000
05/01/2023	38,700	-0.60 ▼	-1.55	39,300	39,300	38,200	35,800	1,385,460,000
04/01/2023	39,300	0.40 ▲	1.02	38,900	41,000	38,500	57,600	2,263,680,000
03/01/2023	38,900	2.40 ▲	6.17	36,500	39,700	36,000	108,200	4,208,980,000
30/12/2022	36,500	-0.50 ▼	-1.37	37,000	37,800	36,100	47,000	1,715,500,000
29/12/2022	37,000	-0.70 ▼	-1.89	37,700	38,300	36,800	45,500	1,683,500,000
28/12/2022	37,700	-0.60 ▼	-1.59	38,300	39,300	37,600	52,000	1,960,400,000
27/12/2022	38,300	2.30 ▲	6.01	36,000	38,500	35,300	82,100	3,144,430,000
26/12/2022	36,000	-3.10 ▼	-8.61	39,100	40,500	36,000	121,700	4,381,200,000
23/12/2022	39,100	1.10 ▲	2.81	38,000	39,100	37,600	48,800	1,908,080,000
22/12/2022	38,000	1.00 ▲	2.63	37,000	38,300	36,900	83,100	3,157,800,000
21/12/2022	37,000	-0.80 ▼	-2.16	37,800	39,000	34,100	83,400	3,085,800,000
20/12/2022	37,800	-1.30 ▼	-3.44	39,100	40,900	36,400	155,900	5,893,020,000
19/12/2022	39,100	-2.90 ▼	-7.42	42,000	43,000	38,500	156,700	6,126,970,000
15/12/2022	43,200	0.50 ▲	1.16	42,700	44,000	42,000	85,000	3,672,000,000
14/12/2022	42,700	1.70 ▲	3.98	41,000	45,000	42,700	137,000	5,849,900,000
13/12/2022	41,000	0.50 ▲	1.22	40,500	41,000	38,200	121,400	4,977,400,000
12/12/2022	40,500	-3.40 ▼	-8.40	43,900	46,000	39,600	103,300	4,183,650,000
09/12/2022	43,900	2.10 ▲	4.78	41,800	45,900	42,000	212,400	9,324,360,000
08/12/2022	41,800	3.80 ▲	9.09	38,000	41,800	36,000	113,800	4,756,840,000
07/12/2022	38,000	-3.40 ▼	-8.95	41,400	41,400	38,000	177,700	6,752,600,000
06/12/2022	41,400	-4.60 ▼	-11.11	46,000	47,900	41,400	473,400	19,598,760,000
05/12/2022	46,000	-3.90 ▼	-8.48	49,900	51,800	46,000	261,800	12,042,800,000
02/12/2022	49,900	0.90 ▲	1.80	49,000	51,400	46,000	169,700	8,468,030,000
01/12/2022	49,000	1.00 ▲	2.04	48,000	52,600	47,800	310,700	15,224,300,000
30/11/2022	48,000	-2.00 ▼	-4.17	50,000	51,100	45,000	165,600	7,948,800,000
29/11/2022	50,000	-0.40 ▼	-0.80	50,400	55,300	46,000	371,200	18,560,000,000
28/11/2022	50,400	4.50 ▲	8.93	45,900	50,400	48,500	74,900	3,774,960,000
25/11/2022	45,900	4.10 ▲	8.93	41,800	45,900	44,100	202,900	9,313,110,000
24/11/2022	41,800	3.80 ▲	9.09	38,000	41,800	36,000	197,800	8,268,040,000
23/11/2022	38,000	-1.20 ▼	-3.16	39,200	41,200	36,100	201,700	7,664,600,000
22/11/2022	39,200	3.30 ▲	8.42	35,900	39,400	36,000	322,800	12,653,760,000
21/11/2022	35,900	3.20 ▲	8.91	32,700	35,900	34,000	101,400	3,640,260,000
18/11/2022	32,700	5.60 ▲	17.13	27,100	32,700	29,300	352,100	11,513,670,000
17/11/2022	29,800	2.70 ▲	9.06	27,100	29,800	28,000	43,700	1,302,260,000
16/11/2022	27,100	2.40 ▲	8.86	24,700	27,100	22,300	304,000	8,238,400,000
15/11/2022	24,700	-2.70 ▼	-10.93	27,400	26,000	24,700	82,300	2,032,810,000
14/11/2022	27,400	-3.00 ▼	-10.95	30,400	29,900	27,400	109,000	2,986,600,000
11/11/2022	30,400	-3.30 ▼	-10.86	33,700	35,200	30,400	112,500	3,420,000,000
10/11/2022	33,700	-3.70 ▼	-10.98	37,400	37,400	33,700	113,300	3,818,210,000
09/11/2022	37,400	0.00 ■■	0.00	37,400	39,600	37,400	31,400	1,174,360,000
08/11/2022	37,400	2.40 ▲	6.42	35,000	38,000	32,100	71,600	2,677,840,000
07/11/2022	35,000	-3.80 ▼	-10.86	38,800	39,300	35,000	113,200	3,962,000,000
04/11/2022	38,800	-4.10 ▼	-10.57	42,900	42,000	38,700	154,700	6,002,360,000
03/11/2022	42,900	-0.80 ▼	-1.86	43,700	44,500	42,000	53,600	2,299,440,000
02/11/2022	43,700	-1.00 ▼	-2.29	44,700	45,000	42,600	89,100	3,893,670,000
01/11/2022	44,700	1.60 ▲	3.58	43,100	47,000	44,000	129,300	5,779,710,000
31/10/2022	43,100	0.80 ▲	1.86	42,300	45,800	40,500	257,600	11,102,560,000
28/10/2022	42,300	3.80 ▲	8.98	38,500	42,300	40,500	117,600	4,974,480,000
27/10/2022	38,500	3.50 ▲	9.09	35,000	38,500	35,100	71,100	2,737,350,000
26/10/2022	35,000	-1.30 ▼	-3.71	36,300	37,900	33,300	69,200	2,422,000,000
25/10/2022	36,300	-4.00 ▼	-11.02	40,300	41,000	36,300	121,300	4,403,190,000
24/10/2022	40,300	-4.40 ▼	-10.92	44,700	44,800	40,300	92,900	3,743,870,000
21/10/2022	44,700	-4.90 ▼	-10.96	49,600	50,000	44,700	117,000	5,229,900,000
20/10/2022	49,600	-0.40 ▼	-0.81	50,000	50,900	48,600	44,300	2,197,280,000
19/10/2022	50,000	-0.60 ▼	-1.20	50,600	51,000	49,500	35,500	1,775,000,000
18/10/2022	50,600	1.60 ▲	3.16	49,000	53,000	50,000	52,100	2,636,260,000
17/10/2022	49,000	-1.40 ▼	-2.86	50,400	50,400	48,500	32,900	1,612,100,000
14/10/2022	50,400	0.90 ▲	1.79	49,500	51,400	49,100	47,200	2,378,880,000
13/10/2022	49,500	-0.50 ▼	-1.01	50,000	50,500	49,000	59,900	2,965,050,000
12/10/2022	50,000	1.80 ▲	3.60	48,200	50,500	47,600	36,600	1,830,000,000
11/10/2022	48,200	-5.30 ▼	-11.00	53,500	54,000	48,200	87,400	4,212,680,000
07/10/2022	52,000	-4.00 ▼	-7.69	56,000	56,800	51,000	96,700	5,028,400,000
06/10/2022	56,000	-4.40 ▼	-7.86	60,400	60,000	56,000	59,900	3,354,400,000
05/10/2022	60,400	2.60 ▲	4.30	57,800	60,500	57,800	84,400	5,097,760,000
04/10/2022	57,800	-1.20 ▼	-2.08	59,000	60,500	57,500	48,400	2,797,520,000
03/10/2022	59,000	-3.00 ▼	-5.08	62,000	62,000	58,000	43,900	2,590,100,000
30/09/2022	62,000	1.10 ▲	1.77	60,900	62,000	59,100	82,800	5,133,600,000
29/09/2022	60,900	0.90 ▲	1.48	60,000	62,800	59,300	60,800	3,702,720,000
28/09/2022	60,000	-0.90 ▼	-1.50	60,900	61,500	58,000	159,200	9,552,000,000
27/09/2022	60,900	-2.60 ▼	-4.27	63,500	64,400	60,900	132,200	8,050,980,000
26/09/2022	63,500	-5.50 ▼	-8.66	69,000	68,200	62,500	118,400	7,518,400,000
23/09/2022	69,000	0.70 ▲	1.01	68,300	69,600	68,000	49,500	3,415,500,000
22/09/2022	68,300	-0.90 ▼	-1.32	69,200	70,000	67,000	60,700	4,145,810,000
21/09/2022	69,200	1.20 ▲	1.73	68,000	70,000	67,000	54,400	3,764,480,000
20/09/2022	68,000	-0.40 ▼	-0.59	68,400	72,000	64,000	199,900	13,593,200,000
19/09/2022	68,400	-7.60 ▼	-11.11	76,000	75,500	68,400	280,500	19,186,200,000
16/09/2022	76,000	-2.50 ▼	-3.29	78,500	78,700	76,000	110,800	8,420,800,000
15/09/2022	78,500	-1.50 ▼	-1.91	80,000	81,000	78,300	97,000	7,614,500,000
14/09/2022	80,000	0.00 ■■	0.00	80,000	81,100	77,800	109,500	8,760,000,000
13/09/2022	80,000	2.20 ▲	2.75	77,800	80,000	75,500	169,000	13,520,000,000
12/09/2022	77,800	-2.50 ▼	-3.21	80,300	80,300	77,700	167,000	12,992,600,000
09/09/2022	80,300	0.00 ■■	0.00	80,300	81,800	75,000	262,900	21,110,870,000
08/09/2022	80,300	-2.70 ▼	-3.36	83,000	83,100	80,300	106,500	8,551,950,000
07/09/2022	83,000	5.30 ▲	6.39	77,700	84,500	74,000	353,100	29,307,300,000
06/09/2022	77,700	-2.20 ▼	-2.83	79,900	80,900	77,200	89,200	6,930,840,000
05/09/2022	79,900	1.80 ▲	2.25	78,100	81,000	78,200	122,000	9,747,800,000
31/08/2022	78,100	7.10 ▲	9.09	71,000	78,100	71,000	423,300	33,059,730,000
30/08/2022	71,000	0.50 ▲	0.70	70,500	72,600	70,500	88,800	6,304,800,000
29/08/2022	70,500	0.40 ▲	0.57	70,100	70,500	67,500	133,400	9,404,700,000
26/08/2022	70,100	-1.40 ▼	-2.00	71,500	71,900	70,100	51,900	3,638,190,000
25/08/2022	71,500	1.60 ▲	2.24	69,900	72,000	68,600	124,300	8,887,450,000
24/08/2022	69,900	1.00 ▲	1.43	68,900	71,500	69,000	48,300	3,376,170,000
23/08/2022	68,900	0.70 ▲	1.02	68,200	69,000	68,000	32,600	2,246,140,000
22/08/2022	68,200	-1.90 ▼	-2.79	70,100	70,400	68,100	53,700	3,662,340,000
19/08/2022	70,100	0.20 ▲	0.29	69,900	70,900	69,500	65,500	4,591,550,000
18/08/2022	69,900	0.30 ▲	0.43	69,600	70,800	69,100	21,600	1,509,840,000
17/08/2022	69,600	-2.40 ▼	-3.45	72,000	73,000	69,500	262,100	18,242,160,000
16/08/2022	72,000	-1.00 ▼	-1.39	73,000	73,300	71,900	58,200	4,190,400,000
15/08/2022	73,000	3.80 ▲	5.21	69,200	74,000	70,800	141,400	10,322,200,000
12/08/2022	69,200	0.10 ▲	0.14	69,100	70,000	69,000	35,900	2,484,280,000
11/08/2022	69,100	-2.30 ▼	-3.33	71,400	73,500	69,000	120,700	8,340,370,000
10/08/2022	71,400	0.00 ■■	0.00	71,400	72,500	71,000	44,500	3,177,300,000
09/08/2022	71,400	-0.60 ▼	-0.84	72,000	73,200	71,000	59,800	4,269,720,000
08/08/2022	72,000	2.00 ▲	2.78	70,000	74,800	69,000	69,900	5,032,800,000
05/08/2022	70,000	0.20 ▲	0.29	69,800	70,200	69,000	67,800	4,746,000,000
04/08/2022	69,800	-0.20 ▼	-0.29	70,000	72,900	68,600	82,300	5,744,540,000
03/08/2022	70,000	3.50 ▲	5.00	66,500	71,500	67,500	143,200	10,024,000,000
02/08/2022	66,500	6.00 ▲	9.02	60,500	66,500	61,500	86,300	5,738,950,000
01/08/2022	60,500	2.00 ▲	3.31	58,500	60,900	59,900	27,600	1,669,800,000
29/07/2022	58,500	2.00 ▲	3.42	56,500	59,700	58,000	57,300	3,352,050,000
28/07/2022	56,500	2.80 ▲	4.96	53,700	56,500	53,900	102,500	5,791,250,000
27/07/2022	53,700	0.90 ▲	1.68	52,800	53,700	52,600	13,600	730,320,000
26/07/2022	52,800	-0.50 ▼	-0.95	53,300	53,300	52,000	20,900	1,103,520,000
25/07/2022	53,300	-0.90 ▼	-1.69	54,200	54,300	52,300	23,200	1,236,560,000
22/07/2022	54,200	0.60 ▲	1.11	53,600	55,500	53,200	40,000	2,168,000,000
21/07/2022	53,600	1.10 ▲	2.05	52,500	54,500	52,500	22,300	1,195,280,000
20/07/2022	52,500	2.50 ▲	4.76	50,000	53,000	50,000	46,000	2,415,000,000
19/07/2022	50,000	-0.50 ▼	-1.00	50,500	50,900	49,000	11,800	590,000,000
18/07/2022	50,500	-0.10 ▼	-0.20	50,600	51,500	50,300	24,800	1,252,400,000
15/07/2022	50,600	-0.10 ▼	-0.20	50,700	51,500	50,600	24,700	1,249,820,000
14/07/2022	50,700	0.70 ▲	1.38	50,000	50,700	48,800	10,900	552,630,000
13/07/2022	50,000	0.00 ■■	0.00	50,000	52,000	50,000	62,600	3,130,000,000
12/07/2022	50,000	1.30 ▲	2.60	48,700	50,000	48,400	25,400	1,270,000,000
11/07/2022	48,700	-0.30 ▼	-0.62	49,000	51,000	48,000	30,800	1,499,960,000
08/07/2022	49,000	1.00 ▲	2.04	48,000	49,600	48,000	35,500	1,739,500,000
07/07/2022	48,000	-1.80 ▼	-3.75	49,800	49,800	47,500	41,400	1,987,200,000
06/07/2022	49,800	-0.70 ▼	-1.41	50,500	51,000	48,000	44,600	2,221,080,000
05/07/2022	50,500	-2.60 ▼	-5.15	53,100	53,500	50,000	31,000	1,565,500,000
04/07/2022	53,100	-1.40 ▼	-2.64	54,500	55,900	53,000	15,500	823,050,000
01/07/2022	54,500	-0.80 ▼	-1.47	55,300	55,300	49,800	81,800	4,458,100,000
30/06/2022	55,300	-1.20 ▼	-2.17	56,500	57,000	53,500	29,000	1,603,700,000
29/06/2022	56,500	-0.80 ▼	-1.42	57,300	57,000	56,000	13,800	779,700,000
28/06/2022	57,300	0.50 ▲	0.87	56,800	58,700	56,000	25,000	1,432,500,000
27/06/2022	56,800	3.10 ▲	5.46	53,700	58,000	54,000	14,000	795,200,000
24/06/2022	60,100	0.80 ▲	1.33	59,300	63,800	58,100	56,700	3,407,670,000
23/06/2022	59,300	2.30 ▲	3.88	57,000	60,900	57,500	81,100	4,809,230,000
22/06/2022	57,000	2.10 ▲	3.68	54,900	60,300	55,100	58,500	3,334,500,000
21/06/2022	54,900	-6.10 ▼	-11.11	61,000	64,600	54,900	74,500	4,090,050,000
20/06/2022	61,000	-4.50 ▼	-7.38	65,500	65,500	60,400	51,500	3,141,500,000
17/06/2022	65,500	-0.50 ▼	-0.76	66,000	66,000	60,000	49,900	3,268,450,000
16/06/2022	66,000	1.50 ▲	2.27	64,500	66,000	62,000	83,600	5,517,600,000
15/06/2022	64,500	-3.00 ▼	-4.65	67,500	69,000	62,800	40,500	2,612,250,000
14/06/2022	67,500	1.50 ▲	2.22	66,000	68,400	62,000	49,000	3,307,500,000
13/06/2022	66,000	-5.40 ▼	-8.18	71,400	71,000	65,000	83,000	5,478,000,000
10/06/2022	71,400	0.00 ■■	0.00	71,400	73,000	71,200	38,400	2,741,760,000
09/06/2022	71,400	0.50 ▲	0.70	70,900	73,000	70,500	41,600	2,970,240,000
08/06/2022	70,900	2.40 ▲	3.39	68,500	72,000	68,500	20,700	1,467,630,000
07/06/2022	68,500	-2.40 ▼	-3.50	70,900	71,000	66,000	42,400	2,904,400,000
06/06/2022	70,900	-2.50 ▼	-3.53	73,400	74,000	70,900	27,900	1,978,110,000
03/06/2022	73,400	-1.40 ▼	-1.91	74,800	75,200	72,300	66,100	4,851,740,000
02/06/2022	74,800	-1.10 ▼	-1.47	75,900	77,000	74,200	20,500	1,533,400,000
01/06/2022	75,900	-1.20 ▼	-1.58	77,100	77,100	74,500	37,600	2,853,840,000
31/05/2022	77,100	4.70 ▲	6.10	72,400	79,000	71,500	69,000	5,319,900,000
30/05/2022	72,400	1.50 ▲	2.07	70,900	72,400	71,000	22,200	1,607,280,000
27/05/2022	70,900	0.20 ▲	0.28	70,700	71,500	70,800	18,200	1,290,380,000
26/05/2022	70,700	0.20 ▲	0.28	70,500	72,400	70,500	25,700	1,816,990,000
25/05/2022	70,500	1.50 ▲	2.13	69,000	72,000	68,500	28,700	2,023,350,000
24/05/2022	69,000	0.80 ▲	1.16	68,200	70,000	67,000	12,800	883,200,000
23/05/2022	68,200	-3.10 ▼	-4.55	71,300	71,500	68,200	26,600	1,814,120,000
20/05/2022	71,300	1.20 ▲	1.68	70,100	71,500	70,300	16,000	1,140,800,000
19/05/2022	70,100	-0.10 ▼	-0.14	70,200	71,000	67,000	32,800	2,299,280,000
18/05/2022	70,200	-1.60 ▼	-2.28	71,800	74,800	70,200	52,400	3,678,480,000
17/05/2022	71,800	5.90 ▲	8.22	65,900	72,200	65,000	31,400	2,254,520,000
16/05/2022	65,900	1.90 ▲	2.88	64,000	70,000	63,000	71,300	4,698,670,000
13/05/2022	64,000	-6.00 ▼	-9.38	70,000	70,000	63,000	117,000	7,488,000,000
12/05/2022	70,000	-7.00 ▼	-10.00	77,000	76,100	70,000	44,400	3,108,000,000
11/05/2022	77,000	2.00 ▲	2.60	75,000	77,100	75,000	24,600	1,894,200,000
10/05/2022	75,000	3.00 ▲	4.00	72,000	75,000	67,000	54,700	4,102,500,000
09/05/2022	72,000	-8.00 ▼	-11.11	80,000	80,000	72,000	71,000	5,112,000,000
29/04/2022	84,000	-1.50 ▼	-1.79	85,500	86,500	84,000	43,100	3,620,400,000
28/04/2022	85,500	4.10 ▲	4.80	81,400	87,400	83,500	65,100	5,566,050,000
27/04/2022	81,400	7.40 ▲	9.09	74,000	81,400	71,000	123,800	10,077,320,000
26/04/2022	74,000	6.50 ▲	8.78	67,500	74,000	62,500	67,400	4,987,600,000
25/04/2022	74,900	0.00 ■■	0.00	74,900	0	0	0	0
23/04/2022	74,900	0.60 ▲	0.80	74,300	81,000	70,000	9,760	731,024,000
22/04/2022	74,900	0.60 ▲	0.80	74,300	81,000	70,000	9,760	731,024,000
21/04/2022	74,300	-8.20 ▼	-11.04	82,500	82,600	74,300	11,800	876,740,000
20/04/2022	82,500	-2.50 ▼	-3.03	85,000	87,000	82,200	6,660	549,450,000
19/04/2022	85,000	-3.80 ▼	-4.47	88,800	93,000	85,000	4,530	385,050,000
18/04/2022	88,800	-8.20 ▼	-9.23	97,000	97,000	87,400	8,560	760,128,000
16/04/2022	97,000	-4.00 ▼	-4.12	101,000	101,000	91,000	6,590	639,230,000
15/04/2022	97,000	-4.00 ▼	-4.12	101,000	101,000	91,000	65,900	6,392,300,000
14/04/2022	101,000	-4.00 ▼	-3.96	105,000	105,000	101,000	25,300	2,555,300,000
13/04/2022	105,000	5.10 ▲	4.86	99,900	105,000	99,000	38,800	4,074,000,000
12/04/2022	99,900	-3.10 ▼	-3.10	103,000	105,000	99,000	43,600	4,355,640,000
08/04/2022	103,000	0.00 ■■	0.00	103,000	103,500	101,100	30,500	3,141,500,000
07/04/2022	103,000	-5.00 ▼	-4.85	108,000	109,000	103,000	78,700	8,106,100,000
06/04/2022	108,000	-3.10 ▼	-2.87	111,100	111,500	107,000	100,900	10,897,200,000
05/04/2022	111,100	-1.20 ▼	-1.08	112,300	112,300	110,800	82,100	9,121,310,000
04/04/2022	112,300	-0.10 ▼	-0.09	112,400	113,500	111,500	68,000	7,636,400,000
01/04/2022	112,400	-2.00 ▼	-1.78	114,400	113,000	111,600	93,700	10,531,880,000
31/03/2022	114,400	-1.10 ▼	-0.96	115,500	117,000	113,000	27,800	3,180,320,000
30/03/2022	115,500	-5.30 ▼	-4.59	120,800	121,000	114,900	54,400	6,283,200,000
29/03/2022	120,800	4.00 ▲	3.31	116,800	121,000	115,500	110,100	13,300,080,000
28/03/2022	116,800	4.70 ▲	4.02	112,100	122,000	113,000	158,500	18,512,800,000
25/03/2022	112,100	-0.70 ▼	-0.62	112,800	112,800	111,000	43,400	4,865,140,000
24/03/2022	112,800	1.80 ▲	1.60	111,000	114,000	110,500	32,200	3,632,160,000
23/03/2022	111,000	-2.10 ▼	-1.89	113,100	113,500	111,000	67,100	7,448,100,000
22/03/2022	113,100	-1.40 ▼	-1.24	114,500	115,900	113,100	43,000	4,863,300,000
21/03/2022	114,500	1.00 ▲	0.87	113,500	117,000	113,400	45,400	5,198,300,000
18/03/2022	113,500	0.20 ▲	0.18	113,300	113,900	112,000	40,100	4,551,350,000
17/03/2022	113,300	1.80 ▲	1.59	111,500	114,400	111,500	35,000	3,965,500,000
16/03/2022	111,500	-0.50 ▼	-0.45	112,000	113,500	111,100	43,500	4,850,250,000
15/03/2022	112,000	-3.00 ▼	-2.68	115,000	114,900	111,100	47,000	5,264,000,000
14/03/2022	115,000	0.00 ■■	0.00	115,000	119,800	111,000	53,300	6,129,500,000
11/03/2022	115,000	4.50 ▲	3.91	110,500	121,500	115,000	120,400	13,846,000,000
10/03/2022	110,500	10.00 ▲	9.05	100,500	110,500	101,500	145,500	16,077,750,000
09/03/2022	100,500	0.70 ▲	0.70	99,800	101,500	98,900	68,700	6,904,350,000
08/03/2022	99,800	-0.70 ▼	-0.70	100,500	101,500	99,800	57,200	5,708,560,000
07/03/2022	100,500	-0.50 ▼	-0.50	101,000	104,000	100,100	52,300	5,256,150,000
04/03/2022	101,000	0.00 ■■	0.00	101,000	102,000	100,500	30,600	3,090,600,000
03/03/2022	101,000	-0.60 ▼	-0.59	101,600	103,900	100,400	47,400	4,787,400,000
02/03/2022	101,600	-1.90 ▼	-1.87	103,500	102,500	100,200	9,900	1,005,840,000
01/03/2022	103,500	3.40 ▲	3.29	100,100	105,000	99,200	41,100	4,253,850,000
28/02/2022	100,100	-1.30 ▼	-1.30	101,400	101,900	100,000	28,300	2,832,830,000
25/02/2022	101,400	-0.60 ▼	-0.59	102,000	103,000	101,000	26,300	2,666,820,000
24/02/2022	102,000	-4.00 ▼	-3.92	106,000	106,000	99,300	64,100	6,538,200,000
23/02/2022	106,000	1.30 ▲	1.23	104,700	109,000	103,600	29,200	3,095,200,000
22/02/2022	104,700	-1.20 ▼	-1.15	105,900	105,000	102,500	44,500	4,659,150,000
21/02/2022	105,900	4.90 ▲	4.63	101,000	108,000	101,000	55,400	5,866,860,000
18/02/2022	101,000	0.30 ▲	0.30	100,700	101,000	99,100	34,900	3,524,900,000
17/02/2022	100,700	0.70 ▲	0.70	100,000	101,900	99,500	24,200	2,436,940,000
16/02/2022	100,000	0.10 ▲	0.10	99,900	101,000	99,000	30,200	3,020,000,000
15/02/2022	99,900	-2.00 ▼	-2.00	101,900	101,900	98,000	41,900	4,185,810,000
14/02/2022	101,900	-1.80 ▼	-1.77	103,700	103,700	99,000	91,800	9,354,420,000
11/02/2022	103,700	-0.10 ▼	-0.10	103,800	103,800	101,000	29,700	3,079,890,000
10/02/2022	103,800	0.00 ■■	0.00	103,800	104,500	101,200	17,600	1,826,880,000
09/02/2022	103,800	4.30 ▲	4.14	99,500	104,400	94,000	62,000	6,435,600,000
08/02/2022	99,500	-5.50 ▼	-5.53	105,000	105,000	99,500	52,400	5,213,800,000
07/02/2022	105,000	-4.00 ▼	-3.81	109,000	110,000	101,100	40,800	4,284,000,000
28/01/2022	109,000	9.00 ▲	8.26	100,000	109,000	95,100	42,900	4,676,100,000
27/01/2022	100,000	-0.50 ▼	-0.50	100,500	104,000	97,000	51,300	5,130,000,000
26/01/2022	100,500	-10.50 ▼	-10.45	111,000	112,000	99,900	82,900	8,331,450,000
25/01/2022	111,000	0.50 ▲	0.45	110,500	115,000	109,500	30,700	3,407,700,000
24/01/2022	110,500	-9.50 ▼	-8.60	120,000	120,500	108,000	77,200	8,530,600,000
21/01/2022	120,000	6.00 ▲	5.00	114,000	120,000	110,200	34,700	4,164,000,000
20/01/2022	114,000	8.00 ▲	7.02	106,000	116,600	107,000	33,000	3,762,000,000
19/01/2022	106,000	3.40 ▲	3.21	102,600	107,000	93,000	95,600	10,133,600,000
18/01/2022	102,600	-11.40 ▼	-11.11	114,000	118,900	102,600	80,500	8,259,300,000
17/01/2022	114,000	-12.00 ▼	-10.53	126,000	127,000	114,000	61,900	7,056,600,000
14/01/2022	126,000	1.00 ▲	0.79	125,000	127,000	121,000	29,400	3,704,400,000
13/01/2022	125,000	-2.80 ▼	-2.24	127,800	129,000	120,000	43,700	5,462,500,000
12/01/2022	127,800	-3.20 ▼	-2.50	131,000	131,000	126,100	33,700	4,306,860,000
11/01/2022	131,000	-1.90 ▼	-1.45	132,900	132,800	128,500	27,600	3,615,600,000
10/01/2022	132,900	6.00 ▲	4.51	126,900	138,000	126,000	159,800	21,237,420,000
07/01/2022	126,900	0.40 ▲	0.32	126,500	126,900	124,100	51,200	6,497,280,000
06/01/2022	126,500	1.00 ▲	0.79	125,500	127,900	124,000	59,100	7,476,150,000
05/01/2022	125,500	-0.50 ▼	-0.40	126,000	127,000	123,100	40,000	5,020,000,000
04/01/2022	126,000	0.10 ▲	0.08	125,900	127,000	123,000	73,500	9,261,000,000
31/12/2021	125,900	-0.30 ▼	-0.24	126,200	127,000	124,500	21,100	2,656,490,000
30/12/2021	126,200	0.20 ▲	0.16	126,000	127,900	124,000	21,600	2,725,920,000
29/12/2021	126,000	-2.80 ▼	-2.22	128,800	129,000	116,000	32,700	4,120,200,000
22/12/2021	125,000	-4.10 ▼	-3.28	129,100	129,000	125,000	87,200	10,900,000,000
21/12/2021	129,100	-0.80 ▼	-0.62	129,900	130,000	128,000	35,900	4,634,690,000
20/12/2021	129,900	-0.10 ▼	-0.08	130,000	131,000	129,000	46,900	6,092,310,000
17/12/2021	130,000	-2.00 ▼	-1.54	132,000	133,000	127,000	70,300	9,139,000,000
16/12/2021	132,000	1.70 ▲	1.29	130,300	135,000	130,000	108,300	14,295,600,000
15/12/2021	130,300	-4.10 ▼	-3.15	134,400	134,400	129,600	41,200	5,368,360,000
14/12/2021	135,000	-5.00 ▼	-3.70	140,000	140,100	135,000	68,100	9,193,500,000
13/12/2021	140,000	10.00 ▲	7.14	130,000	142,000	130,000	132,200	18,508,000,000
10/12/2021	130,000	3.80 ▲	2.92	126,200	130,000	126,300	79,900	10,387,000,000
09/12/2021	126,200	1.30 ▲	1.03	124,900	130,500	124,800	40,000	5,048,000,000
08/12/2021	124,900	0.00 ■■	0.00	124,900	126,000	124,300	25,700	3,209,930,000
07/12/2021	124,900	0.10 ▲	0.08	124,800	126,200	123,500	54,300	6,782,070,000
06/12/2021	124,800	-3.20 ▼	-2.56	128,000	129,000	123,000	113,600	14,177,280,000
03/12/2021	128,000	-2.00 ▼	-1.56	130,000	132,000	127,200	56,900	7,283,200,000
02/12/2021	130,000	3.30 ▲	2.54	126,700	131,500	128,000	80,100	10,413,000,000
01/12/2021	126,700	-3.30 ▼	-2.60	130,000	130,000	126,100	53,000	6,715,100,000
30/11/2021	130,000	-2.40 ▼	-1.85	132,400	132,400	129,000	33,800	4,394,000,000
29/11/2021	132,400	0.40 ▲	0.30	132,000	133,000	123,000	101,300	13,412,120,000
26/11/2021	132,000	-4.80 ▼	-3.64	136,800	142,000	132,000	85,000	11,220,000,000
25/11/2021	136,800	2.30 ▲	1.68	134,500	137,400	131,000	102,200	13,980,960,000
24/11/2021	134,500	7.50 ▲	5.58	127,000	135,000	129,000	126,600	17,027,700,000
23/11/2021	127,000	3.00 ▲	2.36	124,000	127,000	115,000	111,000	14,097,000,000
22/11/2021	124,000	-4.00 ▼	-3.23	128,000	135,000	123,000	186,100	23,076,400,000
19/11/2021	128,000	-2.40 ▼	-1.88	130,400	133,000	128,000	159,100	20,364,800,000
18/11/2021	130,400	-4.90 ▼	-3.76	135,300	136,500	125,000	234,600	30,591,840,000
17/11/2021	135,300	-2.70 ▼	-2.00	138,000	139,800	135,200	131,400	17,778,420,000
16/11/2021	138,000	-4.00 ▼	-2.90	142,000	141,600	134,900	134,000	18,492,000,000
15/11/2021	142,000	-1.90 ▼	-1.34	143,900	142,000	138,700	141,900	20,149,800,000
12/11/2021	143,900	-1.10 ▼	-0.76	145,000	146,000	141,000	118,700	17,080,930,000
11/11/2021	145,000	1.50 ▲	1.03	143,500	146,000	142,500	133,800	19,401,000,000
10/11/2021	143,500	1.10 ▲	0.77	142,400	143,900	140,100	102,000	14,637,000,000
09/11/2021	142,400	0.40 ▲	0.28	142,000	147,000	137,000	201,800	28,736,320,000
08/11/2021	142,000	-4.70 ▼	-3.31	146,700	147,000	140,000	160,700	22,819,400,000
05/11/2021	146,700	11.40 ▲	7.77	135,300	148,800	136,000	167,600	24,586,920,000
04/11/2021	135,300	12.30 ▲	9.09	123,000	135,300	118,500	33,130	4,482,489,000
03/11/2021	123,000	4.00 ▲	3.25	119,000	130,000	110,100	299,000	36,777,000,000
02/11/2021	119,000	4.00 ▲	3.36	115,000	119,900	116,200	215,700	25,668,300,000
01/11/2021	115,000	6.10 ▲	5.30	108,900	115,000	104,900	274,300	31,544,500,000
29/10/2021	108,900	3.40 ▲	3.12	105,500	109,000	104,600	119,500	13,013,550,000
28/10/2021	105,500	-4.50 ▼	-4.27	110,000	116,000	105,200	135,800	14,326,900,000
27/10/2021	110,000	4.50 ▲	4.09	105,500	114,000	104,900	15,940	1,753,400,000
26/10/2021	105,500	0.50 ▲	0.47	105,000	110,000	101,000	90,700	9,568,850,000
25/10/2021	105,000	5.00 ▲	4.76	100,000	108,000	100,000	83,100	8,725,500,000
22/10/2021	100,000	6.70 ▲	6.70	93,300	100,000	93,500	157,400	15,740,000,000
21/10/2021	93,300	1.80 ▲	1.93	91,500	93,500	91,500	101,500	9,469,950,000
20/10/2021	91,500	0.00 ■■	0.00	91,500	91,500	88,500	48,700	4,456,050,000
19/10/2021	91,500	2.50 ▲	2.73	89,000	91,500	87,100	96,800	8,857,200,000
18/10/2021	89,000	3.10 ▲	3.48	85,900	91,000	85,100	158,700	14,124,300,000
15/10/2021	85,900	-0.90 ▼	-1.05	86,800	86,800	84,800	89,000	7,645,100,000
14/10/2021	86,800	-0.10 ▼	-0.12	86,900	87,000	85,000	55,700	4,834,760,000
13/10/2021	86,900	0.00 ■■	0.00	86,900	87,500	85,000	80,900	7,030,210,000
12/10/2021	86,900	6.40 ▲	7.36	80,500	88,000	80,000	249,000	21,638,100,000
11/10/2021	80,500	0.00 ■■	0.00	80,500	81,000	79,100	78,200	6,295,100,000
08/10/2021	80,500	-0.50 ▼	-0.62	81,000	81,000	78,600	113,200	9,112,600,000
07/10/2021	81,500	-0.20 ▼	-0.25	81,700	89,800	81,200	48,500	3,952,750,000
06/10/2021	81,700	-0.30 ▼	-0.37	82,000	82,200	80,400	104,600	8,545,820,000
05/10/2021	82,000	2.00 ▲	2.44	80,000	82,000	76,000	235,300	19,294,600,000
04/10/2021	80,000	0.60 ▲	0.75	72,200	84,500	79,400	104,300	8,344,000,000
01/10/2021	79,400	7.20 ▲	9.07	72,200	79,400	74,500	314,900	25,003,060,000
30/09/2021	72,200	6.50 ▲	9.00	65,700	72,200	64,000	205,900	14,865,980,000
29/09/2021	65,700	3.70 ▲	5.63	62,000	65,700	61,000	76,200	5,006,340,000
28/09/2021	62,000	0.00 ■■	0.00	64,000	62,000	61,000	39,500	2,449,000,000
27/09/2021	62,000	-2.00 ▼	-3.23	64,000	65,900	62,000	76,700	4,755,400,000
24/09/2021	64,000	-1.80 ▼	-2.81	65,800	65,500	63,500	17,300	1,107,200,000
23/09/2021	65,800	-1.10 ▼	-1.67	66,900	67,800	65,500	44,000	2,895,200,000
22/09/2021	66,900	4.30 ▲	6.43	62,600	68,000	62,400	45,400	3,037,260,000
21/09/2021	62,600	-1.60 ▼	-2.56	64,200	64,000	62,000	67,000	4,194,200,000
20/09/2021	64,200	-0.10 ▼	-0.16	64,300	64,600	64,000	57,000	3,659,400,000
17/09/2021	64,300	-0.10 ▼	-0.16	64,400	64,700	63,600	47,900	3,079,970,000
16/09/2021	64,400	-0.60 ▼	-0.93	65,000	65,000	64,000	31,200	2,009,280,000
15/09/2021	65,000	0.20 ▲	0.31	64,800	65,000	64,400	43,100	2,801,500,000
14/09/2021	64,800	-0.40 ▼	-0.62	65,200	65,100	64,400	72,600	4,704,480,000
13/09/2021	65,200	-0.60 ▼	-0.92	65,800	67,000	64,800	50,700	3,305,640,000
10/09/2021	65,800	0.10 ▲	0.15	65,700	65,800	64,600	58,700	3,862,460,000
09/09/2021	65,700	0.20 ▲	0.30	65,500	66,500	64,500	53,600	3,521,520,000
08/09/2021	65,500	0.20 ▲	0.31	65,300	66,700	65,000	51,500	3,373,250,000
07/09/2021	65,300	-2.70 ▼	-4.13	68,000	67,500	64,000	129,700	8,469,410,000
06/09/2021	68,000	-3.10 ▼	-4.56	71,100	71,000	68,000	90,500	6,154,000,000
01/09/2021	71,100	-0.80 ▼	-1.13	71,900	73,000	70,000	58,100	4,130,910,000
31/08/2021	71,900	3.70 ▲	5.15	68,200	72,000	67,500	52,700	3,789,130,000
30/08/2021	68,200	0.20 ▲	0.29	68,000	69,000	65,800	122,200	8,334,040,000
27/08/2021	68,000	0.00 ■■	0.00	68,000	68,000	66,500	110,900	7,541,200,000
26/08/2021	68,000	1.60 ▲	2.35	66,400	69,100	66,400	103,700	7,051,600,000
25/08/2021	66,400	2.40 ▲	3.61	64,000	68,000	63,500	112,600	7,476,640,000
24/08/2021	64,000	-7.00 ▼	-10.94	71,000	71,000	64,000	299,800	19,187,200,000
23/08/2021	71,000	-4.10 ▼	-5.77	75,100	76,000	70,000	88,800	6,304,800,000
20/08/2021	75,100	-3.40 ▼	-4.53	78,500	79,000	75,000	156,900	11,783,190,000
19/08/2021	78,500	-1.30 ▼	-1.66	79,800	79,800	78,200	66,900	5,251,650,000
18/08/2021	79,800	-0.20 ▼	-0.25	80,000	80,000	79,100	32,400	2,585,520,000
17/08/2021	80,000	-1.50 ▼	-1.88	81,500	81,900	79,600	41,100	3,288,000,000
16/08/2021	81,500	0.20 ▲	0.25	81,300	81,500	79,000	43,800	3,569,700,000
13/08/2021	81,300	0.30 ▲	0.37	81,000	82,000	79,300	61,800	5,024,340,000
12/08/2021	81,000	1.10 ▲	1.36	79,900	82,000	77,000	80,100	6,488,100,000
11/08/2021	79,900	-1.00 ▼	-1.25	80,900	80,900	78,500	68,500	5,473,150,000
10/08/2021	80,900	-0.60 ▼	-0.74	81,500	82,400	79,500	94,400	7,636,960,000
09/08/2021	81,500	1.50 ▲	1.84	80,000	84,000	80,000	93,400	7,612,100,000
06/08/2021	80,000	2.00 ▲	2.50	78,000	85,000	78,000	206,400	16,512,000,000
05/08/2021	78,000	1.00 ▲	1.28	77,000	79,000	76,900	35,300	2,753,400,000
04/08/2021	77,000	6.00 ▲	7.79	71,000	77,900	70,000	208,000	16,016,000,000
03/08/2021	71,000	0.50 ▲	0.70	70,500	71,100	70,000	68,900	4,891,900,000
02/08/2021	70,500	-1.50 ▼	-2.13	72,000	72,000	70,000	101,300	7,141,650,000
30/07/2021	72,000	0.00 ■■	0.00	72,000	72,500	70,500	91,100	6,559,200,000
29/07/2021	72,000	5.20 ▲	7.22	66,800	72,000	68,000	129,500	9,324,000,000
28/07/2021	66,800	4.70 ▲	7.04	62,100	68,300	62,300	139,500	9,318,600,000
27/07/2021	62,100	-0.30 ▼	-0.48	62,400	62,700	61,500	63,900	3,968,190,000
26/07/2021	62,400	3.90 ▲	6.25	58,200	62,500	58,400	107,100	6,683,040,000
23/07/2021	58,500	0.30 ▲	0.51	58,200	59,600	58,000	56,000	3,276,000,000
22/07/2021	58,200	2.50 ▲	4.30	55,700	59,000	55,300	171,300	9,969,660,000
21/07/2021	55,700	0.70 ▲	1.26	55,000	57,500	55,000	84,400	4,701,080,000
20/07/2021	55,000	0.30 ▲	0.55	54,700	55,000	54,600	19,500	1,072,500,000
19/07/2021	54,700	-1.30 ▼	-2.38	56,000	55,100	54,200	22,900	1,252,630,000
16/07/2021	56,000	1.20 ▲	2.14	54,800	56,500	54,000	65,600	3,673,600,000
15/07/2021	54,800	-0.20 ▼	-0.36	55,000	55,000	50,200	86,200	4,723,760,000
14/07/2021	55,000	-0.10 ▼	-0.18	55,100	55,300	49,800	53,800	2,959,000,000
13/07/2021	55,100	0.00 ■■	0.00	55,100	55,500	55,000	24,900	1,371,990,000
12/07/2021	55,100	-2.50 ▼	-4.54	57,600	57,600	54,300	279,200	15,383,920,000
09/07/2021	57,600	-0.30 ▼	-0.52	57,900	58,500	57,200	41,200	2,373,120,000
08/07/2021	57,900	0.00 ■■	0.00	57,900	58,200	56,500	81,600	4,724,640,000
07/07/2021	57,900	0.30 ▲	0.52	57,600	58,100	55,100	234,500	13,577,550,000
06/07/2021	57,600	-0.80 ▼	-1.39	58,400	58,900	57,600	50,500	2,908,800,000
05/07/2021	58,400	0.40 ▲	0.68	58,000	59,000	57,100	38,200	2,230,880,000
02/07/2021	58,000	-0.20 ▼	-0.34	58,200	59,000	57,800	56,200	3,259,600,000
01/07/2021	58,200	-0.80 ▼	-1.37	59,000	60,500	58,000	60,900	3,544,380,000
30/06/2021	59,000	0.50 ▲	0.85	58,500	60,000	58,400	50,000	2,950,000,000
29/06/2021	58,500	2.60 ▲	4.44	55,900	61,400	57,800	30,200	1,766,700,000
28/06/2021	59,300	0.90 ▲	1.52	58,400	61,000	58,500	108,700	6,445,910,000
25/06/2021	58,400	0.00 ■■	0.00	58,400	58,500	57,000	38,400	2,242,560,000
24/06/2021	58,400	-0.60 ▼	-1.03	59,000	58,700	57,500	38,600	2,254,240,000
23/06/2021	59,000	0.00 ■■	0.00	59,000	59,500	58,000	24,800	1,463,200,000
22/06/2021	59,000	-0.90 ▼	-1.53	59,900	63,000	58,000	110,400	6,513,600,000
21/06/2021	59,900	1.30 ▲	2.17	58,600	60,500	58,600	114,600	6,864,540,000
18/06/2021	58,600	3.60 ▲	6.14	55,000	60,000	55,000	131,800	7,723,480,000
17/06/2021	55,000	4.00 ▲	7.27	51,000	56,000	50,800	73,500	4,042,500,000
16/06/2021	51,000	-1.40 ▼	-2.75	52,400	53,100	50,500	50,400	2,570,400,000
15/06/2021	52,500	-0.80 ▼	-1.52	53,300	53,300	51,500	246,300	12,930,750,000
14/06/2021	53,300	4.70 ▲	8.82	48,600	53,400	49,000	115,000	6,129,500,000
11/06/2021	48,600	1.20 ▲	2.47	47,400	49,100	47,700	78,000	3,790,800,000
10/06/2021	47,400	1.90 ▲	4.01	45,500	48,000	45,000	333,900	15,826,860,000
09/06/2021	45,500	0.30 ▲	0.66	45,200	46,300	45,000	96,300	4,381,650,000
08/06/2021	45,200	-0.30 ▼	-0.66	45,500	45,500	44,600	61,600	2,784,320,000
07/06/2021	45,500	-0.30 ▼	-0.66	45,800	45,800	44,100	80,600	3,667,300,000
04/06/2021	45,800	-1.00 ▼	-2.18	46,800	46,900	45,200	136,500	6,251,700,000
03/06/2021	46,800	0.10 ▲	0.21	46,700	47,000	46,200	157,600	7,375,680,000
02/06/2021	46,700	1.30 ▲	2.78	45,400	47,000	45,400	79,500	3,712,650,000
01/06/2021	45,400	0.80 ▲	1.76	44,600	45,500	44,200	70,200	3,187,080,000
31/05/2021	44,600	0.40 ▲	0.90	44,900	46,000	44,100	56,700	2,528,820,000
28/05/2021	44,200	-0.70 ▼	-1.58	44,900	44,700	43,700	175,800	7,770,360,000
27/05/2021	44,900	-1.00 ▼	-2.23	45,900	46,500	44,000	124,800	5,603,520,000
26/05/2021	45,900	0.00 ■■	0.00	45,900	46,500	45,000	108,100	4,961,790,000
25/05/2021	45,900	-1.00 ▼	-2.18	46,900	47,400	45,800	84,900	3,896,910,000
24/05/2021	46,900	-1.10 ▼	-2.35	48,000	47,300	46,300	72,400	3,395,560,000
21/05/2021	48,000	2.60 ▲	5.42	45,400	48,000	44,000	59,500	2,856,000,000
20/05/2021	45,400	-2.10 ▼	-4.63	47,500	48,000	45,400	70,400	3,196,160,000
19/05/2021	47,500	1.00 ▲	2.11	46,500	47,900	46,000	124,200	5,899,500,000
18/05/2021	46,500	2.30 ▲	4.95	44,200	47,000	44,200	120,300	5,593,950,000
17/05/2021	44,200	3.20 ▲	7.24	41,000	45,000	41,000	170,200	7,522,840,000
14/05/2021	41,000	-0.50 ▼	-1.22	41,500	41,800	40,400	72,000	2,952,000,000
13/05/2021	41,500	-0.50 ▼	-1.20	42,000	42,300	40,100	55,800	2,315,700,000
12/05/2021	42,000	0.10 ▲	0.24	41,900	42,200	41,000	102,300	4,296,600,000
11/05/2021	41,900	0.50 ▲	1.19	41,400	42,500	40,500	160,300	6,716,570,000
10/05/2021	41,400	0.40 ▲	0.97	41,000	41,500	40,500	78,700	3,258,180,000
07/05/2021	41,000	0.50 ▲	1.22	40,500	41,300	39,500	142,500	5,842,500,000
06/05/2021	40,500	1.10 ▲	2.72	39,400	41,500	39,400	192,300	7,788,150,000
05/05/2021	39,400	0.10 ▲	0.25	39,300	40,000	39,000	52,300	2,060,620,000
04/05/2021	37,100	-0.90 ▼	-2.43	38,000	38,000	36,400	11,200	415,520,000
29/04/2021	38,000	-0.10 ▼	-0.26	38,100	39,000	34,500	47,600	1,808,800,000
28/04/2021	38,100	0.20 ▲	0.52	37,900	38,200	37,700	35,400	1,348,740,000
27/04/2021	37,900	0.40 ▲	1.06	37,500	38,500	37,500	53,300	2,020,070,000
26/04/2021	37,500	-0.40 ▼	-1.07	37,900	38,600	37,500	59,100	2,216,250,000
23/04/2021	37,900	0.70 ▲	1.85	37,200	37,900	36,100	68,100	2,580,990,000
22/04/2021	37,200	-1.70 ▼	-4.57	38,900	38,900	37,100	89,300	3,321,960,000
20/04/2021	38,900	-0.10 ▼	-0.26	39,000	39,200	38,000	80,100	3,115,890,000
19/04/2021	39,000	0.60 ▲	1.54	38,400	40,000	38,300	79,100	3,084,900,000
16/04/2021	38,400	-0.20 ▼	-0.52	38,600	38,800	36,000	70,600	2,711,040,000
15/04/2021	38,600	0.10 ▲	0.26	38,500	39,500	38,200	58,200	2,246,520,000
14/04/2021	38,500	0.30 ▲	0.78	38,200	38,700	37,500	51,600	1,986,600,000
13/04/2021	38,200	-1.30 ▼	-3.40	39,500	39,900	38,000	67,400	2,574,680,000
12/04/2021	39,500	-0.40 ▼	-1.01	39,900	40,600	39,100	85,200	3,365,400,000
09/04/2021	39,900	1.10 ▲	2.76	38,800	41,500	38,000	292,200	11,658,780,000
08/04/2021	38,800	0.00 ■■	0.00	38,800	39,700	38,000	106,900	4,147,720,000
07/04/2021	38,800	0.50 ▲	1.29	38,300	41,000	38,400	78,800	3,057,440,000
06/04/2021	38,300	3.40 ▲	8.88	34,900	38,300	35,500	338,600	12,968,380,000
05/04/2021	34,900	-0.20 ▼	-0.57	34,800	35,800	34,000	131,700	4,596,330,000
02/04/2021	35,100	0.30 ▲	0.85	34,800	35,900	34,900	94,600	3,320,460,000
01/04/2021	34,800	0.20 ▲	0.57	34,600	35,500	34,600	48,100	1,673,880,000
31/03/2021	34,600	0.50 ▲	1.45	34,100	36,000	34,000	162,100	5,608,660,000
30/03/2021	34,100	-1.20 ▼	-3.52	35,300	35,300	34,000	91,500	3,120,150,000
29/03/2021	35,300	-0.40 ▼	-1.13	35,700	36,000	35,200	63,600	2,245,080,000
26/03/2021	35,700	0.70 ▲	1.96	35,000	36,600	33,500	141,800	5,062,260,000
25/03/2021	35,000	-1.00 ▼	-2.86	36,000	36,000	34,500	168,000	5,880,000,000
24/03/2021	36,000	-1.00 ▼	-2.78	37,000	37,700	35,200	141,700	5,101,200,000
23/03/2021	37,000	-2.40 ▼	-6.49	39,400	39,400	37,000	216,200	7,999,400,000
22/03/2021	39,400	2.40 ▲	6.09	37,000	39,500	37,000	262,600	10,346,440,000
19/03/2021	37,000	0.60 ▲	1.62	36,400	37,500	35,800	123,000	4,551,000,000
18/03/2021	36,400	0.30 ▲	0.82	36,100	36,600	35,500	132,200	4,812,080,000
17/03/2021	36,100	0.20 ▲	0.55	35,900	36,200	35,600	124,000	4,476,400,000
16/03/2021	35,900	1.40 ▲	3.90	34,500	36,500	34,500	329,900	11,843,410,000
15/03/2021	34,500	0.60 ▲	1.74	33,900	34,600	33,800	156,400	5,395,800,000
12/03/2021	33,900	-0.30 ▼	-0.88	34,200	34,500	33,200	87,800	2,976,420,000
11/03/2021	34,200	0.80 ▲	2.34	33,400	35,000	32,900	200,700	6,863,940,000
10/03/2021	33,400	-0.30 ▼	-0.90	33,700	34,500	32,800	108,200	3,613,880,000
09/03/2021	33,700	-0.90 ▼	-2.67	34,600	34,600	32,600	106,100	3,575,570,000
08/03/2021	34,600	1.10 ▲	3.18	33,500	34,600	32,000	180,900	6,259,140,000
05/03/2021	33,500	1.60 ▲	4.78	31,900	33,900	30,600	171,900	5,758,650,000
04/03/2021	31,900	-1.20 ▼	-3.76	33,100	33,500	30,000	231,700	7,391,230,000
03/03/2021	33,100	-0.80 ▼	-2.42	33,900	35,000	32,500	153,600	5,084,160,000
02/03/2021	33,900	0.80 ▲	2.36	33,100	33,900	31,800	326,200	11,058,180,000
01/03/2021	33,100	-0.90 ▼	-2.72	34,000	35,000	33,000	130,200	4,309,620,000
26/02/2021	34,000	1.80 ▲	5.29	32,200	34,800	32,000	215,900	7,340,600,000
25/02/2021	32,200	2.90 ▲	9.01	29,300	32,200	29,000	393,700	12,677,140,000
24/02/2021	29,300	-0.60 ▼	-2.05	29,900	30,100	29,000	109,900	3,220,070,000
23/02/2021	29,900	-1.10 ▼	-3.68	31,000	32,100	29,500	155,900	4,661,410,000
22/02/2021	31,000	2.80 ▲	9.03	28,200	31,000	28,600	337,600	10,465,600,000
19/02/2021	26,500	0.80 ▲	3.02	25,700	26,500	26,000	17,100	453,150,000
18/02/2021	25,700	0.10 ▲	0.39	25,600	27,000	25,400	125,500	3,225,350,000
17/02/2021	25,600	-0.60 ▼	-2.34	26,200	26,200	25,500	104,100	2,664,960,000
09/02/2021	26,200	-0.60 ▼	-2.29	26,800	26,900	25,800	58,300	1,527,460,000
08/02/2021	26,800	-0.20 ▼	-0.75	25,200	27,500	25,700	76,400	2,047,520,000
05/02/2021	27,000	1.80 ▲	6.67	25,200	27,000	25,000	36,300	980,100,000
05/01/2021	26,700	-0.40 ▼	-1.50	27,100	26,900	26,600	16,400	437,880,000
04/01/2021	27,100	0.20 ▲	0.74	26,900	27,500	26,900	41,500	1,124,650,000
31/12/2020	26,900	0.40 ▲	1.49	26,500	26,900	25,500	38,300	1,030,270,000
30/12/2020	26,500	2.20 ▲	8.30	24,300	26,700	24,300	89,200	2,363,800,000
29/12/2020	24,300	0.70 ▲	2.88	23,600	24,600	23,200	5,680	138,024,000
28/12/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	23,600	2,010	47,436,000
27/12/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,000	3,540	84,960,000
25/12/2020	24,000	0.00 ■■	0.00	24,000	24,100	23,000	3,540	84,960,000
24/12/2020	24,000	-0.60 ▼	-2.50	24,600	24,900	23,000	7,160	171,840,000
23/12/2020	24,600	-0.40 ▼	-1.63	25,000	25,000	24,400	4,280	105,288,000
22/12/2020	25,000	0.60 ▲	2.40	24,400	26,000	24,400	6,920	173,000,000
21/12/2020	24,400	1.40 ▲	5.74	23,000	25,000	22,100	7,940	193,736,000
20/12/2020	23,000	0.90 ▲	3.91	22,100	23,000	20,200	4,840	111,320,000
18/12/2020	23,000	0.90 ▲	3.91	22,100	23,000	20,200	4,840	111,320,000
17/12/2020	22,100	1.30 ▲	5.88	20,800	22,100	20,000	2,150	47,515,000
16/12/2020	20,800	-0.20 ▼	-0.96	21,000	20,800	20,800	20	416,000
15/12/2020	21,000	0.10 ▲	0.48	20,900	21,100	20,000	840	17,640,000
14/12/2020	20,900	0.00 ■■	0.00	20,900	20,900	20,200	800	16,720,000
13/12/2020	20,900	0.40 ▲	1.91	20,500	20,900	20,300	260	5,434,000
11/12/2020	20,900	0.40 ▲	1.91	20,500	20,900	20,300	260	5,434,000
10/12/2020	20,500	-0.80 ▼	-3.90	21,300	21,200	20,500	310	6,355,000
09/12/2020	21,300	0.10 ▲	0.47	21,200	21,300	21,000	170	3,621,000
08/12/2020	21,200	-0.10 ▼	-0.47	21,300	21,200	21,000	310	6,572,000
07/12/2020	21,300	-0.20 ▼	-0.94	21,500	21,500	21,300	740	15,762,000
04/12/2020	21,500	0.20 ▲	0.93	21,300	21,500	21,300	2,300	49,450,000
03/12/2020	21,300	0.30 ▲	1.41	21,000	21,300	20,900	1,000	21,300,000
02/12/2020	21,000	0.10 ▲	0.48	20,900	21,500	20,400	830	17,430,000
01/12/2020	20,900	0.00 ■■	0.00	20,900	20,900	20,200	430	8,987,000
30/11/2020	20,900	0.10 ▲	0.48	20,800	20,900	20,900	9,000	188,100,000
27/11/2020	20,800	-0.10 ▼	-0.48	20,900	20,900	20,800	14,600	303,680,000
26/11/2020	20,900	0.10 ▲	0.48	20,800	20,900	20,100	1,500	31,350,000
25/11/2020	20,800	-20.80 ▼	-100.00	20,800	0	0	0	0
24/11/2020	20,800	-0.40 ▼	-1.92	21,200	20,800	20,500	3,500	72,800,000
23/11/2020	21,200	0.70 ▲	3.30	20,500	21,200	20,200	2,900	61,480,000
20/11/2020	20,500	0.20 ▲	0.98	20,300	20,500	20,200	1,320	27,060,000
19/11/2020	20,300	0.00 ■■	0.00	20,300	20,300	20,100	490	9,947,000
18/11/2020	20,300	-0.20 ▼	-0.99	20,500	20,500	19,900	580	11,774,000
17/11/2020	20,500	-0.10 ▼	-0.49	20,600	20,500	20,500	1,140	23,370,000
16/11/2020	20,600	-0.20 ▼	-0.97	20,800	20,800	20,300	1,220	25,132,000
13/11/2020	20,800	-0.70 ▼	-3.37	21,500	20,800	20,300	370	7,696,000
12/11/2020	21,500	-0.20 ▼	-0.93	21,700	21,500	20,200	440	9,460,000
11/11/2020	21,700	-0.10 ▼	-0.46	21,800	21,700	21,700	10	217,000
10/11/2020	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
09/11/2020	21,800	-21.80 ▼	-100.00	21,800	0	0	0	0
06/11/2020	21,800	0.30 ▲	1.38	21,500	21,800	21,000	210	4,578,000
05/11/2020	21,500	0.10 ▲	0.47	21,400	21,500	21,000	2,100	45,150,000
04/11/2020	21,400	-0.40 ▼	-1.87	21,800	21,400	21,000	690	14,766,000
03/11/2020	21,800	0.50 ▲	2.29	21,300	21,800	21,300	500	10,900,000
02/11/2020	21,300	0.30 ▲	1.41	21,000	21,300	21,000	130	2,769,000
30/10/2020	21,000	0.10 ▲	0.48	20,900	21,000	20,300	300	6,300,000
29/10/2020	20,900	0.50 ▲	2.39	20,400	20,900	20,100	3,200	66,880,000
28/10/2020	20,400	-1.20 ▼	-5.88	21,600	21,700	20,400	400	8,160,000
27/10/2020	21,600	-21.60 ▼	-100.00	21,600	0	0	0	0
26/10/2020	21,600	-0.20 ▼	-0.93	21,800	21,700	20,700	670	14,472,000
23/10/2020	21,800	0.10 ▲	0.46	21,700	22,000	21,200	90	1,962,000
22/10/2020	21,700	0.20 ▲	0.92	21,500	21,700	21,100	70	1,519,000
21/10/2020	21,500	0.00 ■■	0.00	21,500	21,500	21,100	800	17,200,000
20/10/2020	21,500	0.40 ▲	1.86	21,100	21,500	20,700	160	3,440,000
19/10/2020	21,100	-0.70 ▼	-3.32	21,800	22,200	21,100	400	8,440,000
16/10/2020	21,800	-0.20 ▼	-0.92	22,000	22,000	21,800	310	6,758,000
15/10/2020	22,000	-0.20 ▼	-0.91	22,200	22,000	22,000	2,100	46,200,000
14/10/2020	22,200	-0.10 ▼	-0.45	22,300	22,200	22,000	410	9,102,000
13/10/2020	22,300	0.00 ■■	0.00	22,300	22,300	22,000	1,800	40,140,000
12/10/2020	22,300	-0.10 ▼	-0.45	22,400	22,300	22,300	200	4,460,000
09/10/2020	22,400	0.10 ▲	0.45	22,300	22,800	22,300	9,600	215,040,000
08/10/2020	22,300	0.00 ■■	0.00	22,300	22,400	22,300	410	9,143,000
07/10/2020	22,300	-0.40 ▼	-1.79	22,700	22,500	22,300	110	2,453,000
06/10/2020	22,700	-0.20 ▼	-0.88	22,900	22,900	22,700	700	15,890,000
05/10/2020	22,900	0.70 ▲	3.06	22,200	22,900	22,000	270	6,183,000
02/10/2020	22,200	0.00 ■■	0.00	22,200	22,900	22,200	240	5,328,000
01/10/2020	22,200	-0.40 ▼	-1.80	22,600	22,200	22,000	280	6,216,000
30/09/2020	22,600	-0.70 ▼	-3.10	23,300	22,700	22,500	800	18,080,000
29/09/2020	23,300	0.30 ▲	1.29	23,000	23,300	22,600	170	3,961,000
28/09/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,800	4,800	110,400,000
25/09/2020	22,900	0.00 ■■	0.00	22,900	23,300	22,800	4,100	93,890,000
24/09/2020	22,900	-0.50 ▼	-2.18	23,400	23,000	22,900	200	4,580,000
23/09/2020	23,400	0.40 ▲	1.71	23,000	23,400	22,800	640	14,976,000
22/09/2020	23,000	-0.50 ▼	-2.17	23,500	23,300	23,000	610	14,030,000
21/09/2020	23,500	-0.50 ▼	-2.13	24,000	23,800	23,500	1,100	25,850,000
18/09/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,500	360	8,640,000
17/09/2020	24,000	-0.10 ▼	-0.42	24,100	24,300	23,100	1,230	29,520,000
16/09/2020	24,100	0.00 ■■	0.00	24,100	24,100	23,600	1,200	28,920,000
15/09/2020	24,100	0.10 ▲	0.41	24,000	24,300	23,500	230	5,543,000
14/09/2020	24,000	1.10 ▲	4.58	22,900	24,000	23,100	1,070	25,680,000
11/09/2020	22,900	-0.10 ▼	-0.44	23,000	22,900	22,500	460	10,534,000
10/09/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,900	950	21,850,000
09/09/2020	23,000	0.00 ■■	0.00	23,000	23,700	22,900	7,000	161,000,000
08/09/2020	23,000	-0.50 ▼	-2.17	23,500	23,900	22,700	560	12,880,000
07/09/2020	23,500	-0.90 ▼	-3.83	24,400	24,400	23,500	700	16,450,000
04/09/2020	24,400	1.70 ▲	6.97	22,700	24,800	22,300	1,460	35,624,000
03/09/2020	22,700	-0.10 ▼	-0.44	22,800	22,800	22,700	20	454,000
01/09/2020	22,800	-0.10 ▼	-0.44	22,900	22,900	22,300	140	3,192,000
31/08/2020	22,900	0.30 ▲	1.31	22,600	22,900	22,100	760	17,404,000
28/08/2020	22,600	0.40 ▲	1.77	22,200	22,900	21,800	990	22,374,000
27/08/2020	22,200	0.00 ■■	0.00	22,200	22,600	22,200	5,100	113,220,000
26/08/2020	22,200	-0.50 ▼	-2.25	22,700	22,700	22,200	630	13,986,000
25/08/2020	22,700	-0.70 ▼	-3.08	23,400	22,700	22,600	90	2,043,000
24/08/2020	23,400	-0.10 ▼	-0.43	23,500	23,400	22,600	2,500	58,500,000
21/08/2020	23,500	-0.20 ▼	-0.85	23,700	23,500	22,100	60	1,410,000
20/08/2020	23,700	0.00 ■■	0.00	23,700	23,700	23,700	2,000	47,400,000
19/08/2020	23,700	0.30 ▲	1.27	23,400	23,900	23,700	300	7,110,000
18/08/2020	23,400	0.40 ▲	1.71	23,000	23,400	23,400	10	234,000
17/08/2020	23,000	0.30 ▲	1.30	22,700	23,000	23,000	1,600	36,800,000
14/08/2020	23,800	0.20 ▲	0.84	23,600	23,800	23,500	260	6,188,000
13/08/2020	23,600	0.10 ▲	0.42	23,500	24,000	23,500	480	11,328,000
12/08/2020	23,500	0.70 ▲	2.98	22,800	23,500	23,000	170	3,995,000
11/08/2020	22,800	0.20 ▲	0.88	22,600	22,800	22,500	100	2,280,000
10/08/2020	22,600	0.20 ▲	0.88	22,400	22,600	22,100	2,200	49,720,000
07/08/2020	22,400	-1.00 ▼	-4.46	23,400	22,600	22,400	400	8,960,000
06/08/2020	23,400	0.30 ▲	1.28	23,100	23,400	22,100	210	4,914,000
05/08/2020	23,100	-0.10 ▼	-0.43	23,200	23,100	22,500	500	11,550,000
04/08/2020	23,200	0.30 ▲	1.29	22,900	23,200	22,600	30	696,000
03/08/2020	22,900	1.30 ▲	5.68	21,600	22,900	21,500	120	2,748,000
31/07/2020	21,600	-0.40 ▼	-1.85	22,000	22,500	21,600	450	9,720,000
30/07/2020	22,000	-0.50 ▼	-2.27	22,500	22,100	22,000	1,200	26,400,000
29/07/2020	22,500	-0.50 ▼	-2.22	23,000	22,600	20,700	1,040	23,400,000
28/07/2020	23,000	1.20 ▲	5.22	21,800	23,000	19,700	4,400	101,200,000
27/07/2020	21,800	-1.20 ▼	-5.50	23,000	21,800	20,800	12,700	276,860,000
24/07/2020	23,000	0.10 ▲	0.43	22,900	23,000	22,000	3,300	75,900,000
23/07/2020	22,900	-0.60 ▼	-2.62	23,500	23,000	22,500	4,600	105,340,000
22/07/2020	23,500	-0.30 ▼	-1.28	23,800	23,800	23,000	760	17,860,000
21/07/2020	23,800	0.20 ▲	0.84	23,600	23,800	23,100	420	9,996,000
20/07/2020	23,600	-0.40 ▼	-1.69	24,000	24,200	23,600	220	5,192,000
17/07/2020	24,000	0.80 ▲	3.33	23,200	24,900	23,500	500	12,000,000
16/07/2020	23,200	0.20 ▲	0.86	23,000	23,200	23,200	140	3,248,000
15/07/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	790	18,170,000
14/07/2020	23,400	-0.50 ▼	-2.14	23,900	23,500	23,400	4,000	93,600,000
13/07/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,900	30	717,000
10/07/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,200	80	1,912,000
09/07/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,000	200	4,800,000
08/07/2020	24,000	0.60 ▲	2.50	23,400	24,000	24,000	170	4,080,000
07/07/2020	23,400	-1.00 ▼	-4.27	24,400	24,900	23,400	650	15,210,000
06/07/2020	24,400	1.40 ▲	5.74	23,000	24,400	23,000	450	10,980,000
03/07/2020	23,000	0.20 ▲	0.87	22,800	23,000	22,100	440	10,120,000
02/07/2020	22,800	-1.10 ▼	-4.82	23,900	23,000	22,800	320	7,296,000
01/07/2020	23,900	-0.70 ▼	-2.93	24,600	23,900	22,700	2,140	51,146,000
30/06/2020	24,600	0.00 ■■	0.00	24,600	25,000	22,600	630	15,498,000
29/06/2020	24,600	0.30 ▲	1.22	24,300	24,600	21,900	1,170	28,782,000
26/06/2020	24,300	-1.00 ▼	-4.12	25,300	24,800	24,300	4,100	99,630,000
25/06/2020	25,300	0.00 ■■	0.00	25,300	25,300	24,500	850	21,505,000
24/06/2020	25,300	-1.00 ▼	-3.95	26,300	25,700	25,000	500	12,650,000
23/06/2020	26,300	-1.60 ▼	-6.08	27,900	27,000	25,800	2,920	76,796,000
22/06/2020	27,900	-0.10 ▼	-0.36	28,000	28,000	26,700	2,300	64,170,000
19/06/2020	28,000	-1.50 ▼	-5.36	29,500	29,500	27,600	29,900	837,200,000
18/06/2020	29,500	0.50 ▲	1.69	29,000	31,400	29,000	1,900	56,050,000
17/06/2020	29,000	2.60 ▲	8.97	26,400	29,000	26,800	8,190	237,510,000
16/06/2020	26,400	2.40 ▲	9.09	24,000	26,400	24,000	4,930	130,152,000
15/06/2020	24,000	-0.10 ▼	-0.42	24,100	24,100	23,900	2,230	53,520,000
12/06/2020	24,100	-0.40 ▼	-1.66	24,500	24,200	24,000	1,340	32,294,000
11/06/2020	24,500	0.00 ■■	0.00	24,500	26,700	24,500	870	21,315,000
10/06/2020	24,500	2.20 ▲	8.98	22,300	24,500	22,200	2,040	49,980,000
09/06/2020	22,300	0.00 ■■	0.00	22,300	22,300	22,100	190	4,237,000
08/06/2020	22,300	-0.30 ▼	-1.35	22,600	22,600	22,300	4,200	93,660,000
06/06/2020	22,600	0.60 ▲	2.65	22,000	22,700	22,000	210	4,746,000
05/06/2020	22,600	0.60 ▲	2.65	22,000	22,700	22,000	210	4,746,000
04/06/2020	22,000	-0.30 ▼	-1.36	22,300	22,500	22,000	370	8,140,000
03/06/2020	22,300	-0.20 ▼	-0.90	22,500	23,000	22,100	150	3,345,000
02/06/2020	22,500	-0.10 ▼	-0.44	22,600	22,500	21,600	540	12,150,000
01/06/2020	22,600	0.50 ▲	2.21	22,100	22,800	22,100	170	3,842,000
29/05/2020	22,100	-22.10 ▼	-100.00	22,100	0	0	0	0
28/05/2020	22,100	-0.80 ▼	-3.62	22,900	23,000	22,100	1,790	39,559,000
27/05/2020	22,900	-0.30 ▼	-1.31	23,200	23,700	22,400	80	1,832,000
26/05/2020	23,200	1.10 ▲	4.74	22,100	23,200	22,000	690	16,008,000
25/05/2020	22,100	0.00 ■■	0.00	22,100	22,500	20,000	1,000	22,100,000
24/05/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,000	130	2,873,000
22/05/2020	22,100	-0.20 ▼	-0.90	22,300	22,100	22,000	130	2,873,000
21/05/2020	22,300	-0.60 ▼	-2.69	22,900	22,800	21,100	560	12,488,000
20/05/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,700	390	8,931,000
19/05/2020	22,900	0.00 ■■	0.00	22,900	23,200	22,700	1,250	28,625,000
18/05/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,900	190	4,351,000
17/05/2020	22,900	-0.20 ▼	-0.87	23,100	23,300	22,900	650	14,885,000
15/05/2020	22,900	-0.20 ▼	-0.87	23,100	23,300	22,900	650	14,885,000
14/05/2020	23,100	0.10 ▲	0.43	23,000	24,500	23,100	1,430	33,033,000
13/05/2020	23,000	0.00 ■■	0.00	23,000	23,100	23,000	140	3,220,000
12/05/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,700	680	15,640,000
11/05/2020	23,000	-0.10 ▼	-0.43	23,100	23,200	23,000	310	7,130,000
10/05/2020	23,100	0.20 ▲	0.87	22,900	23,100	22,500	290	6,699,000
08/05/2020	23,100	0.20 ▲	0.87	22,900	23,100	22,500	290	6,699,000
07/05/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,400	160	3,664,000
06/05/2020	22,900	-0.10 ▼	-0.44	23,000	23,000	22,900	520	11,908,000
05/05/2020	23,000	-0.20 ▼	-0.87	23,200	23,500	23,000	260	5,980,000
04/05/2020	23,200	-0.90 ▼	-3.88	24,100	23,200	23,200	10	232,000
01/05/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
30/04/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
29/04/2020	24,100	0.20 ▲	0.83	23,900	24,100	23,100	320	7,712,000
28/04/2020	23,900	0.00 ■■	0.00	23,900	23,900	23,000	1,000	23,900,000
27/04/2020	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	460	10,994,000
26/04/2020	24,000	-0.60 ▼	-2.50	24,600	24,100	23,800	940	22,560,000
24/04/2020	24,000	-0.60 ▼	-2.50	24,600	24,100	23,800	940	22,560,000
23/04/2020	24,600	0.60 ▲	2.44	24,000	24,600	24,400	1,020	25,092,000
22/04/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	70	1,680,000
21/04/2020	24,000	-1.00 ▼	-4.17	25,000	24,100	24,000	470	11,280,000
20/04/2020	25,000	-0.80 ▼	-3.20	25,800	26,000	25,000	250	6,250,000
19/04/2020	25,800	2.00 ▲	7.75	23,800	25,900	24,000	1,100	28,380,000
17/04/2020	25,800	2.00 ▲	7.75	23,800	25,900	24,000	1,100	28,380,000
16/04/2020	23,800	-0.10 ▼	-0.42	23,900	23,900	23,400	360	8,568,000
15/04/2020	23,900	0.30 ▲	1.26	23,600	23,900	23,600	920	21,988,000
14/04/2020	23,600	-0.40 ▼	-1.69	24,000	24,000	22,100	790	18,644,000
13/04/2020	24,000	0.00 ■■	0.00	24,000	24,300	24,000	180	4,320,000
12/04/2020	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	400	9,600,000
10/04/2020	24,000	-0.40 ▼	-1.67	24,400	24,000	24,000	400	9,600,000
09/04/2020	24,400	-0.50 ▼	-2.05	24,900	24,400	24,000	100	2,440,000
08/04/2020	24,900	-0.10 ▼	-0.40	25,000	24,900	24,000	250	6,225,000
07/04/2020	25,000	0.00 ■■	0.00	25,000	25,300	25,000	290	7,250,000
06/04/2020	25,000	0.50 ▲	2.00	24,500	25,000	24,500	510	12,750,000
05/04/2020	24,500	1.50 ▲	6.12	23,000	24,500	23,400	2,180	53,410,000
03/04/2020	24,500	1.50 ▲	6.12	23,000	24,500	23,400	2,180	53,410,000
02/04/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,500	850	19,550,000
01/04/2020	23,000	0.10 ▲	0.43	22,900	23,500	22,500	850	19,550,000
31/03/2020	22,900	-0.80 ▼	-3.49	23,700	23,700	22,700	2,260	51,754,000
30/03/2020	23,700	-0.20 ▼	-0.84	23,900	24,000	22,000	1,340	31,758,000
29/03/2020	23,900	0.90 ▲	3.77	23,000	23,900	23,000	560	13,384,000
27/03/2020	23,900	0.90 ▲	3.77	23,000	23,900	23,000	560	13,384,000
26/03/2020	23,000	-1.50 ▼	-6.52	24,500	24,500	23,000	110	2,530,000
25/03/2020	24,500	1.50 ▲	6.12	23,000	24,500	22,000	610	14,945,000
24/03/2020	23,000	-0.20 ▼	-0.87	23,200	23,900	23,000	3,080	70,840,000
23/03/2020	23,200	-2.50 ▼	-10.78	25,700	25,400	23,200	4,370	101,384,000
22/03/2020	25,700	-0.20 ▼	-0.78	25,900	26,200	24,700	3,400	87,380,000
20/03/2020	25,700	-0.20 ▼	-0.78	25,900	26,200	24,700	3,400	87,380,000
19/03/2020	25,900	0.30 ▲	1.16	25,600	28,000	25,400	2,820	73,038,000
18/03/2020	25,600	-0.30 ▼	-1.17	25,900	27,500	24,700	1,150	29,440,000
17/03/2020	25,900	2.30 ▲	8.88	23,600	25,900	23,600	5,740	148,666,000
16/03/2020	23,600	1.70 ▲	7.20	21,900	24,000	20,200	52,000	1,227,200,000
13/03/2020	21,900	0.70 ▲	3.20	21,200	21,900	19,200	40,900	895,710,000
12/03/2020	21,200	-2.30 ▼	-10.85	23,500	22,000	21,200	77,600	1,645,120,000
11/03/2020	23,500	-0.70 ▼	-2.98	24,200	25,600	21,900	47,800	1,123,300,000
10/03/2020	24,200	-1.70 ▼	-7.02	25,900	25,800	23,400	1,810	43,802,000
09/03/2020	25,900	-2.80 ▼	-10.81	28,700	26,100	25,900	1,120	29,008,000
06/03/2020	28,700	-0.40 ▼	-1.39	29,100	28,900	27,400	1,240	35,588,000
05/03/2020	29,100	-0.20 ▼	-0.69	29,300	30,500	27,100	29,300	852,630,000
04/03/2020	29,300	2.60 ▲	8.87	26,700	29,300	24,100	14,960	438,328,000
03/03/2020	26,700	-0.70 ▼	-2.62	27,400	28,500	26,500	3,710	99,057,000
02/03/2020	27,400	-3.00 ▼	-10.95	30,400	29,800	27,400	4,760	130,424,000
28/02/2020	30,400	-1.10 ▼	-3.62	31,500	31,500	28,600	4,080	124,032,000
27/02/2020	31,500	1.50 ▲	4.76	30,000	31,800	29,400	3,660	115,290,000
26/02/2020	30,000	-2.90 ▼	-9.67	32,900	33,000	30,000	3,240	97,200,000
25/02/2020	32,900	2.00 ▲	6.08	30,900	33,900	28,300	42,800	1,408,120,000
24/02/2020	30,900	-3.40 ▼	-11.00	34,300	34,900	30,900	12,470	385,323,000
21/02/2020	34,300	-3.80 ▼	-11.08	38,100	38,500	34,300	9,370	321,391,000
20/02/2020	38,100	0.30 ▲	0.79	37,800	39,000	37,000	3,740	142,494,000
19/02/2020	37,800	2.80 ▲	7.41	35,000	38,500	33,200	16,500	623,700,000
18/02/2020	35,000	1.40 ▲	4.00	33,600	35,000	32,500	5,550	194,250,000
17/02/2020	33,600	0.00 ■■	0.00	33,600	33,700	32,500	57,000	1,915,200,000
15/02/2020	33,600	0.30 ▲	0.89	33,300	35,000	32,600	9,330	313,488,000
14/02/2020	33,600	0.30 ▲	0.89	33,300	35,000	32,600	9,330	313,488,000
13/02/2020	33,300	-0.90 ▼	-2.70	34,200	34,500	33,000	3,540	117,882,000
12/02/2020	34,200	-0.40 ▼	-1.17	34,600	34,800	32,000	7,190	245,898,000
11/02/2020	34,600	0.30 ▲	0.87	34,300	36,000	32,000	9,590	331,814,000
10/02/2020	34,300	-1.20 ▼	-3.50	35,500	37,800	32,000	20,200	692,860,000
09/02/2020	35,500	0.00 ■■	0.00	35,500	36,900	33,100	12,900	457,950,000
07/02/2020	35,500	0.00 ■■	0.00	35,500	36,900	33,100	12,900	457,950,000
06/02/2020	35,500	2.40 ▲	6.76	33,100	35,500	31,000	13,900	493,450,000
05/02/2020	33,100	1.10 ▲	3.32	32,000	34,800	28,800	15,640	517,684,000
04/02/2020	32,000	2.00 ▲	6.25	30,000	32,000	27,000	9,790	313,280,000
03/02/2020	30,000	1.00 ▲	3.33	29,000	31,900	26,100	4,860	145,800,000
02/02/2020	29,000	-1.00 ▼	-3.45	30,000	31,000	27,000	13,600	394,400,000
31/01/2020	29,000	-1.00 ▼	-3.45	30,000	31,000	27,000	13,600	394,400,000
30/01/2020	30,000	-3.30 ▼	-11.00	33,300	33,000	30,000	5,230	156,900,000
29/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
28/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
27/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
26/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
24/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
23/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
22/01/2020	33,300	3.00 ▲	9.01	30,300	33,300	30,300	6,440	214,452,000
21/01/2020	30,300	0.30 ▲	0.99	30,000	30,700	27,900	60,900	1,845,270,000
20/01/2020	30,000	-0.70 ▼	-2.33	30,700	30,000	28,500	18,700	561,000,000
17/01/2020	30,700	0.30 ▲	0.98	29,600	30,700	28,900	6,100	187,270,000
16/01/2020	30,400	0.80 ▲	2.63	29,600	31,000	28,400	23,300	708,320,000
15/01/2020	29,600	0.20 ▲	0.68	29,400	29,700	28,200	23,500	695,600,000
14/01/2020	27,600	-0.10 ▼	-0.36	27,700	27,700	26,000	24,500	676,200,000
13/01/2020	27,700	1.70 ▲	6.14	26,000	27,700	25,500	2,840	78,668,000
10/01/2020	26,000	0.00 ■■	0.00	26,000	27,900	25,600	9,370	243,620,000
09/01/2020	26,000	-1.30 ▼	-5.00	27,300	27,500	25,400	3,280	85,280,000
08/01/2020	27,300	0.20 ▲	0.73	27,100	29,100	25,100	3,660	99,918,000
07/01/2020	27,100	2.40 ▲	8.86	24,700	27,100	23,700	4,500	121,950,000
06/01/2020	24,700	-2.70 ▼	-10.93	27,400	27,200	24,700	8,420	207,974,000
03/01/2020	27,400	-3.00 ▼	-10.95	30,400	29,900	27,400	13,040	357,296,000
02/01/2020	30,400	-1.60 ▼	-5.26	32,000	32,900	28,800	2,770	84,208,000
31/12/2019	32,000	1.20 ▲	3.75	30,800	32,000	30,000	22,100	707,200,000
30/12/2019	30,800	0.60 ▲	1.95	30,200	32,200	27,200	6,030	185,724,000
27/12/2019	30,200	-3.30 ▼	-10.93	33,500	33,000	30,200	6,270	189,354,000
26/12/2019	33,500	-3.70 ▼	-11.04	37,200	35,900	33,500	9,770	327,295,000
25/12/2019	37,200	0.20 ▲	0.54	37,000	37,200	33,300	6,690	248,868,000
24/12/2019	37,000	2.00 ▲	5.41	35,000	38,000	35,000	2,700	99,900,000
23/12/2019	35,000	-1.60 ▼	-4.57	36,600	35,000	33,000	4,550	159,250,000
20/12/2019	36,600	1.70 ▲	4.64	34,900	36,600	31,500	18,180	665,388,000
19/12/2019	34,900	-3.80 ▼	-10.89	38,700	34,900	34,900	7,180	250,582,000
18/12/2019	38,700	-4.30 ▼	-11.11	43,000	42,400	38,700	470	18,189,000
17/12/2019	43,000	0.00 ■■	0.00	43,000	43,000	38,700	11,870	510,410,000
16/12/2019	43,000	0.10 ▲	0.23	42,900	46,500	41,900	51,400	2,210,200,000
13/12/2019	42,900	3.00 ▲	6.99	39,900	43,800	39,300	53,900	2,312,310,000
12/12/2019	39,900	3.60 ▲	9.02	36,300	39,900	36,300	8,160	325,584,000
11/12/2019	36,300	3.30 ▲	9.09	33,000	36,300	33,000	4,090	148,467,000
10/12/2019	33,000	3.00 ▲	9.09	30,000	33,000	30,000	7,500	247,500,000
09/12/2019	30,000	2.10 ▲	7.00	27,900	30,000	25,800	10,330	309,900,000
06/12/2019	27,900	-1.50 ▼	-5.38	29,400	30,500	27,900	10,760	300,204,000
05/12/2019	29,400	1.60 ▲	5.44	27,800	30,000	25,100	6,860	201,684,000
04/12/2019	27,800	2.00 ▲	7.19	25,800	28,000	25,800	29,600	822,880,000
03/12/2019	25,800	2.10 ▲	8.14	23,700	26,000	24,500	15,940	411,252,000
02/12/2019	23,700	2.10 ▲	8.86	21,600	23,700	22,200	77,000	1,824,900,000
29/11/2019	21,600	1.30 ▲	6.02	20,300	22,000	20,300	126,300	2,728,080,000
28/11/2019	20,300	1.00 ▲	4.93	19,300	21,000	18,900	7,080	143,724,000
27/11/2019	19,300	0.00 ■■	0.00	19,300	19,300	18,900	990	19,107,000
26/11/2019	19,300	0.30 ▲	1.55	19,000	19,300	18,500	17,600	339,680,000
25/11/2019	19,000	0.50 ▲	2.63	18,500	19,400	19,000	860	16,340,000
22/11/2019	18,500	-0.80 ▼	-4.32	19,300	19,800	18,500	1,690	31,265,000
21/11/2019	19,300	0.90 ▲	4.66	18,400	20,000	18,300	41,400	799,020,000
20/11/2019	18,400	0.30 ▲	1.63	18,100	18,700	18,100	4,320	79,488,000
19/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,800	1,250	22,625,000
18/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,700	330	5,973,000
15/11/2019	18,100	0.20 ▲	1.10	17,900	18,200	17,900	2,250	40,725,000
14/11/2019	17,900	-0.10 ▼	-0.56	18,000	18,100	17,700	20,000	358,000,000
13/11/2019	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	840	15,120,000
12/11/2019	18,100	0.00 ■■	0.00	18,100	18,200	17,200	16,200	293,220,000
11/11/2019	18,100	0.00 ■■	0.00	18,100	18,100	17,100	1,040	18,824,000
08/11/2019	18,100	-0.30 ▼	-1.66	18,400	18,200	18,100	120	2,172,000
07/11/2019	18,400	0.00 ■■	0.00	18,400	18,400	18,200	6,700	123,280,000
06/11/2019	18,400	0.50 ▲	2.72	17,900	18,400	17,900	6,780	124,752,000
05/11/2019	17,900	-0.30 ▼	-1.68	18,200	18,400	17,000	39,800	712,420,000
04/11/2019	18,200	0.10 ▲	0.55	18,100	19,000	18,100	1,480	26,936,000
01/11/2019	18,100	0.00 ■■	0.00	18,100	18,500	17,700	2,820	51,042,000
31/10/2019	18,100	0.60 ▲	3.31	17,500	18,500	17,400	57,000	1,031,700,000
30/10/2019	17,500	0.90 ▲	5.14	16,600	17,500	16,800	24,200	423,500,000
29/10/2019	16,600	-0.20 ▼	-1.20	16,800	16,700	16,600	410	6,806,000
28/10/2019	16,800	0.20 ▲	1.19	16,600	16,800	16,600	270	4,536,000
25/10/2019	16,600	0.30 ▲	1.81	16,300	16,600	16,200	1,590	26,394,000
24/10/2019	16,300	0.00 ■■	0.00	16,300	16,600	16,200	1,280	20,864,000
23/10/2019	16,300	-0.20 ▼	-1.23	16,500	16,600	16,200	1,830	29,829,000
22/10/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,200	770	12,705,000
21/10/2019	16,600	-0.40 ▼	-2.41	17,000	17,000	16,600	30	498,000
18/10/2019	17,000	0.00 ■■	0.00	17,000	17,100	17,000	1,200	20,400,000
17/10/2019	17,000	0.20 ▲	1.18	16,800	17,000	16,800	530	9,010,000
16/10/2019	16,800	0.10 ▲	0.60	16,700	16,800	16,500	460	7,728,000
15/10/2019	16,700	0.20 ▲	1.20	16,500	16,800	16,200	1,120	18,704,000
14/10/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	1,400	23,100,000
11/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	51,900	856,350,000
10/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,300	720	11,880,000
09/10/2019	16,500	0.10 ▲	0.61	16,400	16,700	16,200	960	15,840,000
08/10/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,000	370	6,068,000
07/10/2019	16,400	0.20 ▲	1.22	16,200	16,400	16,300	140	2,296,000
04/10/2019	16,200	0.10 ▲	0.62	16,100	16,400	16,100	1,400	22,680,000
03/10/2019	16,100	-0.50 ▼	-3.11	16,600	16,700	16,000	1,980	31,878,000
02/10/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,400	80	1,328,000
01/10/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,400	270	4,455,000
30/09/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,700	280	4,676,000
27/09/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,300	1,160	19,372,000
26/09/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,500	480	7,968,000
25/09/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,500	780	12,870,000
24/09/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	530	8,745,000
23/09/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	410	6,765,000
20/09/2019	16,600	-0.10 ▼	-0.60	16,700	16,600	16,100	18,700	310,420,000
19/09/2019	16,700	-16.70 ▼	-100.00	16,700	0	0	0	0
18/09/2019	16,700	0.20 ▲	1.20	16,500	16,800	16,400	530	8,851,000
17/09/2019	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1,030	16,995,000
16/09/2019	16,700	0.20 ▲	1.20	16,500	17,000	16,500	610	10,187,000
13/09/2019	16,500	-0.50 ▼	-3.03	17,000	17,000	16,100	800	13,200,000
12/09/2019	17,000	0.60 ▲	3.53	16,400	17,000	16,500	10,400	176,800,000
11/09/2019	16,400	0.10 ▲	0.61	16,300	16,500	16,200	970	15,908,000
10/09/2019	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	2,150	35,045,000
09/09/2019	16,400	-0.20 ▼	-1.22	16,600	16,900	16,400	1,730	28,372,000
06/09/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,500	1,220	20,252,000
05/09/2019	16,600	-0.10 ▼	-0.60	16,700	17,000	16,600	1,870	31,042,000
04/09/2019	16,700	-0.90 ▼	-5.39	17,600	17,200	16,700	2,540	42,418,000
03/09/2019	17,600	-0.40 ▼	-2.27	18,000	18,100	17,500	980	17,248,000
30/08/2019	18,000	-0.30 ▼	-1.67	18,300	18,300	17,500	1,200	21,600,000
29/08/2019	18,300	-0.20 ▼	-1.09	18,500	18,500	18,200	2,490	45,567,000
28/08/2019	18,500	-0.50 ▼	-2.70	19,000	18,900	18,500	1,770	32,745,000
27/08/2019	19,000	0.10 ▲	0.53	18,900	19,400	18,900	1,490	28,310,000
26/08/2019	18,900	0.40 ▲	2.12	18,500	19,000	18,300	3,110	58,779,000
23/08/2019	18,500	-0.80 ▼	-4.32	19,300	19,300	18,400	1,570	29,045,000
22/08/2019	19,300	0.80 ▲	4.15	18,500	19,300	18,100	3,980	76,814,000
21/08/2019	18,500	-0.50 ▼	-2.70	19,000	19,800	18,500	1,170	21,645,000
20/08/2019	19,000	-0.10 ▼	-0.53	19,100	19,500	19,000	3,200	60,800,000
19/08/2019	19,100	1.30 ▲	6.81	17,800	19,500	17,500	14,470	276,377,000
16/08/2019	17,800	0.20 ▲	1.12	17,600	17,900	17,400	3,030	53,934,000
15/08/2019	17,600	-0.30 ▼	-1.70	17,900	17,900	17,500	1,230	21,648,000
14/08/2019	17,900	1.30 ▲	7.26	16,600	17,900	16,800	1,260	22,554,000
13/08/2019	16,600	-0.70 ▼	-4.22	17,300	17,300	16,600	3,270	54,282,000
12/08/2019	17,300	-0.50 ▼	-2.89	17,800	17,800	16,900	840	14,532,000
09/08/2019	17,800	0.10 ▲	0.56	17,700	18,600	17,800	3,950	70,310,000
08/08/2019	17,700	-0.40 ▼	-2.26	18,100	18,300	17,700	3,840	67,968,000
07/08/2019	18,100	1.60 ▲	8.84	16,500	18,100	16,500	45,840	829,704,000
06/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,800	16,200	3,130	51,645,000
05/08/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,700	960	16,224,000
02/08/2019	16,900	0.40 ▲	2.37	16,500	16,900	16,300	21,220	358,618,000
01/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,100	5,100	84,150,000
31/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	21,600	365,040,000
30/07/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,700	21,160	359,720,000
29/07/2019	16,900	-0.70 ▼	-4.14	17,600	17,500	16,900	1,400	23,660,000
26/07/2019	17,600	-0.10 ▼	-0.57	17,700	18,000	17,500	2,830	49,808,000
25/07/2019	17,700	0.90 ▲	5.08	16,800	17,900	16,600	39,610	701,097,000
24/07/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,500	6,240	104,832,000
23/07/2019	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	1,230	20,664,000
22/07/2019	16,900	0.20 ▲	1.18	16,700	17,000	16,600	17,220	291,018,000
19/07/2019	16,700	0.10 ▲	0.60	16,600	17,000	16,600	26,210	437,707,000
18/07/2019	16,600	-0.20 ▼	-1.20	16,800	16,800	16,400	4,620	76,692,000
17/07/2019	16,800	0.20 ▲	1.19	16,600	16,800	16,400	1,210	20,328,000
16/07/2019	16,600	-0.10 ▼	-0.60	16,700	16,900	16,200	1,430	23,738,000
15/07/2019	16,700	-0.80 ▼	-4.79	17,500	17,800	16,600	8,030	134,101,000
12/07/2019	17,500	-0.30 ▼	-1.71	17,800	17,900	17,100	2,630	46,025,000
11/07/2019	17,800	-0.70 ▼	-3.93	18,500	18,500	17,800	1,570	27,946,000
10/07/2019	18,500	0.80 ▲	4.32	17,700	18,500	17,200	2,230	41,255,000
09/07/2019	17,700	0.80 ▲	4.52	16,900	17,800	16,900	5,320	94,164,000
08/07/2019	16,900	-0.20 ▼	-1.18	17,100	17,000	16,200	2,310	39,039,000
05/07/2019	17,100	0.60 ▲	3.51	16,500	18,000	16,000	2,850	48,735,000
04/07/2019	16,500	-0.30 ▼	-1.82	16,800	16,700	16,000	2,610	43,065,000
03/07/2019	16,800	-0.10 ▼	-0.60	16,900	16,900	16,500	920	15,456,000
02/07/2019	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	230	3,887,000
01/07/2019	17,000	-0.30 ▼	-1.76	17,300	17,400	16,600	700	11,900,000
28/06/2019	17,300	0.50 ▲	2.89	16,800	17,300	16,500	1,530	26,469,000
27/06/2019	16,800	-0.60 ▼	-3.57	17,400	17,800	16,500	3,060	51,408,000
26/06/2019	17,400	0.60 ▲	3.45	16,800	17,500	16,800	1,760	30,624,000
25/06/2019	16,800	-1.20 ▼	-7.14	18,000	17,500	16,800	9,860	165,648,000
24/06/2019	18,000	-0.30 ▼	-1.67	18,300	18,100	17,100	24,750	445,500,000
21/06/2019	18,300	0.00 ■■	0.00	18,300	18,500	17,800	1,460	26,718,000
20/06/2019	18,300	-0.40 ▼	-2.19	18,700	18,500	17,600	2,820	51,606,000
19/06/2019	18,700	1.30 ▲	6.95	17,400	18,800	15,700	1,590	29,733,000
18/06/2019	17,400	-0.20 ▼	-1.15	17,600	18,000	16,900	2,610	45,414,000
17/06/2019	17,600	-1.40 ▼	-7.95	19,000	18,600	17,600	3,180	55,968,000
16/06/2019	19,000	-0.80 ▼	-4.21	19,800	20,000	18,600	24,450	464,550,000
14/06/2019	19,000	-0.80 ▼	-4.21	19,800	20,000	18,600	24,450	464,550,000
13/06/2019	19,800	-0.40 ▼	-2.02	20,200	20,000	18,600	4,760	94,248,000
11/06/2019	20,100	1.80 ▲	8.96	18,300	20,100	18,800	12,780	256,878,000
10/06/2019	18,300	1.60 ▲	8.74	16,700	18,300	16,700	5,470	100,101,000
09/06/2019	16,700	0.60 ▲	3.59	16,100	16,900	16,300	90	1,503,000
07/06/2019	16,700	0.60 ▲	3.59	16,100	16,900	16,300	90	1,503,000
06/06/2019	16,100	0.00 ■■	0.00	16,100	17,100	16,100	10,970	176,617,000
05/06/2019	16,100	0.50 ▲	3.11	15,600	16,600	15,300	6,750	108,675,000
04/06/2019	15,600	-0.60 ▼	-3.85	16,200	16,000	15,400	980	15,288,000
03/06/2019	16,200	-0.20 ▼	-1.23	16,400	17,400	15,600	410	6,642,000
02/06/2019	17,400	0.60 ▲	3.45	16,800	18,200	17,000	2,920	50,808,000
31/05/2019	17,400	0.60 ▲	3.45	16,800	18,200	17,000	2,920	50,808,000
30/05/2019	16,800	0.40 ▲	2.38	16,400	17,600	16,000	13,300	223,440,000
29/05/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,400	20	328,000
28/05/2019	16,400	0.10 ▲	0.61	16,300	16,700	16,300	1,020	16,728,000
27/05/2019	16,300	0.30 ▲	1.84	16,000	16,300	16,300	170	2,771,000
26/05/2019	16,000	0.00 ■■	0.00	16,000	16,700	16,000	370	5,920,000
24/05/2019	16,000	0.00 ■■	0.00	16,000	16,700	16,000	370	5,920,000
23/05/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	600	9,600,000
22/05/2019	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	480	7,680,000
21/05/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	260	4,290,000
20/05/2019	16,500	0.50 ▲	3.03	16,000	16,800	15,500	3,630	59,895,000
19/05/2019	16,000	-1.00 ▼	-6.25	17,000	17,000	15,500	710	11,360,000
17/05/2019	16,000	-1.00 ▼	-6.25	17,000	17,000	15,500	710	11,360,000
16/05/2019	17,000	1.20 ▲	7.06	15,800	17,000	15,800	130	2,210,000
15/05/2019	17,000	1.20 ▲	7.06	15,800	17,000	15,800	130	2,210,000
14/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,700	50	790,000
13/05/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,700	60	948,000
12/05/2019	15,800	-0.10 ▼	-0.63	15,900	16,000	15,000	170	2,686,000
10/05/2019	15,800	-0.10 ▼	-0.63	15,900	16,000	15,000	170	2,686,000
09/05/2019	15,900	-0.20 ▼	-1.26	16,100	15,900	15,800	20	318,000
08/05/2019	16,100	0.00 ■■	0.00	16,100	16,100	16,100	20	322,000
07/05/2019	16,100	-0.30 ▼	-1.86	16,400	16,200	16,000	400	6,440,000
06/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
05/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
03/05/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,400	10	164,000
02/05/2019	16,100	-0.20 ▼	-1.24	16,300	16,100	15,900	340	5,474,000
01/05/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
30/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
29/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
28/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
26/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	190	3,097,000
25/04/2019	16,300	0.00 ■■	0.00	16,300	17,000	16,000	40	652,000
24/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,000	60	978,000
23/04/2019	16,300	0.00 ■■	0.00	16,300	17,800	16,200	200	3,260,000
22/04/2019	16,300	0.00 ■■	0.00	16,300	16,300	16,200	630	10,269,000
21/04/2019	16,300	0.20 ▲	1.23	16,100	16,300	16,000	350	5,705,000
19/04/2019	16,300	0.20 ▲	1.23	16,100	16,300	16,000	350	5,705,000
18/04/2019	16,100	0.00 ■■	0.00	16,100	16,400	16,100	450	7,245,000
17/04/2019	16,100	-0.10 ▼	-0.62	16,200	16,500	16,100	140	2,254,000
16/04/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,100	1,070	17,334,000
15/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
14/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
12/04/2019	16,100	-0.40 ▼	-2.48	16,500	16,500	16,000	160	2,576,000
11/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	200	3,300,000
10/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,000	200	3,300,000
09/04/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	50	825,000
08/04/2019	16,500	-1.30 ▼	-7.88	17,800	16,700	16,300	650	10,725,000
07/04/2019	17,800	1.40 ▲	7.87	16,400	17,800	17,800	20	356,000
05/04/2019	17,800	1.40 ▲	7.87	16,400	17,800	17,800	20	356,000
04/04/2019	16,400	0.00 ■■	0.00	16,400	16,400	15,900	1,290	21,156,000
03/04/2019	16,400	0.00 ■■	0.00	16,400	16,400	16,000	970	15,908,000
02/04/2019	16,400	-0.50 ▼	-3.05	16,900	16,700	16,400	150	2,460,000
01/04/2019	16,900	0.20 ▲	1.18	16,700	16,900	16,200	80	1,352,000
29/03/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	150	2,505,000
28/03/2019	16,800	0.00 ■■	0.00	16,800	16,800	16,700	300	5,040,000
27/03/2019	16,800	-0.30 ▼	-1.79	17,100	17,700	16,600	440	7,392,000
26/03/2019	17,100	0.70 ▲	4.09	16,400	17,100	16,300	320	5,472,000
25/03/2019	16,400	-1.20 ▼	-7.32	17,600	16,900	16,100	1,250	20,500,000
22/03/2019	17,600	-0.60 ▼	-3.41	18,200	18,100	16,900	1,520	26,752,000
21/03/2019	18,200	0.50 ▲	2.75	17,700	19,000	17,700	3,860	70,252,000
20/03/2019	17,700	1.60 ▲	9.04	16,100	17,700	16,100	6,350	112,395,000
19/03/2019	16,100	0.30 ▲	1.86	15,800	16,200	15,800	2,540	40,894,000
18/03/2019	15,800	0.10 ▲	0.63	15,700	16,000	15,800	470	7,426,000
15/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,700	160	2,512,000
13/03/2019	15,700	0.00 ■■	0.00	15,700	15,700	15,500	530	8,321,000
12/03/2019	15,700	-0.30 ▼	-1.91	16,000	15,900	15,600	800	12,560,000
11/03/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,700	30	480,000
06/03/2019	15,700	-0.20 ▼	-1.27	15,900	15,800	15,700	810	12,717,000
05/03/2019	15,900	-0.10 ▼	-0.63	16,000	15,900	15,700	890	14,151,000
04/03/2019	16,000	0.00 ■■	0.00	16,000	16,100	15,500	530	8,480,000
01/03/2019	16,000	-0.30 ▼	-1.88	16,300	16,100	16,000	650	10,400,000
28/02/2019	16,300	0.40 ▲	2.45	15,900	16,300	16,300	10	163,000
27/02/2019	15,900	0.60 ▲	3.77	15,300	15,900	15,700	210	3,339,000
26/02/2019	15,300	-0.50 ▼	-3.27	15,800	15,800	15,300	420	6,426,000
25/02/2019	15,800	0.00 ■■	0.00	15,800	16,100	15,700	460	7,268,000
22/02/2019	15,800	-0.20 ▼	-1.27	16,000	15,800	15,700	640	10,112,000
21/02/2019	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	570	9,006,000
19/02/2019	16,500	-0.40 ▼	-2.42	16,900	16,600	16,500	490	8,085,000
18/02/2019	16,900	0.00 ■■	0.00	16,900	17,000	16,900	80	1,352,000
15/02/2019	16,900	0.70 ▲	4.14	16,200	16,900	16,300	2,200	37,180,000
14/02/2019	16,200	-0.20 ▼	-1.23	16,400	16,300	16,000	420	6,804,000
13/02/2019	16,300	0.10 ▲	0.61	16,200	16,300	16,300	10	163,000
12/02/2019	16,200	0.50 ▲	3.09	15,700	16,200	15,800	280	4,536,000
11/02/2019	15,700	-0.40 ▼	-2.55	16,100	16,000	15,700	870	13,659,000
31/01/2019	16,100	0.00 ■■	0.00	16,100	16,700	16,100	390	6,279,000
30/01/2019	16,100	0.00 ■■	0.00	16,100	16,400	16,100	40	644,000
28/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,400	16,100	70	1,127,000
25/01/2019	16,200	0.00 ■■	0.00	16,200	16,600	16,200	230	3,726,000
24/01/2019	16,200	0.10 ▲	0.62	16,100	16,700	16,200	250,000	4,050,000,000
23/01/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	16,100	150,000	2,415,000,000
22/01/2019	16,200	0.00 ■■	0.00	16,200	16,600	16,100	150,000	2,430,000,000
21/01/2019	16,200	-0.20 ▼	-1.23	16,400	17,900	16,200	130,000	2,106,000,000
19/01/2019	16,400	0.30 ▲	1.83	16,100	16,400	16,100	40,000	656,000,000
02/01/2019	16,300	-1.50 ▼	-9.20	17,800	17,800	16,300	3,800	61,940,000
28/12/2018	17,800	-0.30 ▼	-1.69	18,100	18,300	16,500	700	12,460,000
27/12/2018	18,100	-0.20 ▼	-1.10	18,300	18,600	18,000	6,300	114,030,000
26/12/2018	18,300	0.30 ▲	1.64	18,000	18,600	17,000	10,800	197,640,000
25/12/2018	18,000	1.20 ▲	6.67	16,800	18,100	16,000	23,400	421,200,000
24/12/2018	16,800	-0.20 ▼	-1.19	17,000	16,900	16,400	7,100	119,280,000
21/12/2018	17,000	0.60 ▲	3.53	16,400	17,000	16,000	3,900	66,300,000
20/12/2018	16,400	1.10 ▲	6.71	15,300	16,400	15,400	5,800	95,120,000
19/12/2018	15,300	-0.50 ▼	-3.27	15,800	16,000	15,000	14,800	226,440,000
18/12/2018	15,800	-0.50 ▼	-3.16	16,300	16,300	15,800	6,400	101,120,000
17/12/2018	16,300	-0.60 ▼	-3.68	16,900	17,000	16,100	10,800	176,040,000
14/12/2018	16,900	-0.70 ▼	-4.14	17,600	18,000	16,900	26,400	446,160,000
13/12/2018	17,600	-0.50 ▼	-2.84	18,100	18,200	17,600	7,600	133,760,000
12/12/2018	18,100	-0.10 ▼	-0.55	18,200	18,200	17,900	5,800	104,980,000
11/12/2018	18,200	0.00 ■■	0.00	18,200	18,500	18,000	7,200	131,040,000
10/12/2018	18,200	-0.90 ▼	-4.95	19,100	18,700	18,000	11,600	211,120,000
07/12/2018	19,100	0.00 ■■	0.00	19,100	19,200	17,600	33,800	645,580,000
06/12/2018	19,100	0.00 ■■	0.00	19,100	21,000	18,200	53,500	1,021,850,000
05/12/2018	19,100	1.70 ▲	8.90	17,400	19,100	19,000	96,400	1,841,240,000
04/12/2018	17,400	1.50 ▲	8.62	15,900	17,400	17,400	81,100	1,411,140,000
03/12/2018	31,800	2.20 ▲	6.92	29,600	32,500	28,500	41,900	1,332,420,000
30/11/2018	31,000	-1.80 ▼	-5.81	32,800	32,000	31,000	4,600	142,600,000
29/11/2018	32,800	-3.20 ▼	-9.76	36,000	35,500	32,800	10,900	357,520,000
28/11/2018	36,000	-0.60 ▼	-1.67	36,600	36,000	33,500	22,000	792,000,000
27/11/2018	36,600	-0.40 ▼	-1.09	37,000	37,100	33,500	40,600	1,485,960,000
26/11/2018	37,000	2.50 ▲	6.76	34,500	37,900	36,000	15,700	580,900,000
23/11/2018	34,500	3.10 ▲	8.99	31,400	34,500	33,000	33,900	1,169,550,000
22/11/2018	31,400	2.80 ▲	8.92	28,600	31,400	28,800	15,500	486,700,000
21/11/2018	28,600	0.00 ■■	0.00	28,600	29,400	28,100	5,500	157,300,000
20/11/2018	28,600	-0.40 ▼	-1.40	29,000	29,500	27,100	18,700	534,820,000
19/11/2018	29,000	-0.50 ▼	-1.72	29,500	29,500	28,200	21,700	629,300,000
16/11/2018	29,500	-0.50 ▼	-1.69	30,000	29,700	29,200	16,000	472,000,000
15/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,000	16,300	489,000,000
14/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	28,500	25,000	750,000,000
13/11/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,300	38,900	1,167,000,000
12/11/2018	30,000	0.40 ▲	1.33	29,600	30,000	28,000	26,500	795,000,000
09/11/2018	29,600	-0.40 ▼	-1.35	30,000	30,000	29,500	3,800	112,480,000
08/11/2018	30,000	0.50 ▲	1.67	29,500	30,200	29,000	15,000	450,000,000
07/11/2018	29,500	0.50 ▲	1.69	29,000	29,500	28,000	10,300	303,850,000
06/11/2018	29,000	-0.10 ▼	-0.34	29,100	29,300	29,000	3,400	98,600,000
05/11/2018	29,100	0.80 ▲	2.75	28,300	29,200	27,500	9,000	261,900,000
02/11/2018	28,300	-0.90 ▼	-3.18	29,200	29,600	27,600	18,600	526,380,000
01/11/2018	29,200	-2.30 ▼	-7.88	31,500	31,500	29,200	12,300	359,160,000
31/10/2018	31,500	-0.20 ▼	-0.63	31,700	32,400	28,700	46,900	1,477,350,000
30/10/2018	31,700	-3.50 ▼	-11.04	35,200	36,900	31,700	55,800	1,768,860,000
29/10/2018	35,200	3.20 ▲	9.09	32,000	35,200	31,000	23,100	813,120,000
26/10/2018	32,000	-2.50 ▼	-7.81	34,500	36,000	32,000	32,700	1,046,400,000
25/10/2018	34,500	0.80 ▲	2.32	33,700	34,700	30,800	39,800	1,373,100,000
24/10/2018	33,700	-1.50 ▼	-4.45	35,200	36,900	33,000	17,000	572,900,000
23/10/2018	35,200	-3.80 ▼	-10.80	39,000	38,000	35,100	68,300	2,404,160,000
22/10/2018	39,000	-1.20 ▼	-3.08	40,200	43,100	38,500	46,300	1,805,700,000
19/10/2018	40,200	3.00 ▲	7.46	37,200	40,900	36,000	44,600	1,792,920,000
18/10/2018	37,200	-3.60 ▼	-9.68	40,800	44,800	37,200	91,100	3,388,920,000
17/10/2018	40,800	3.70 ▲	9.07	37,100	40,800	40,000	79,600	3,247,680,000
16/10/2018	37,100	3.30 ▲	8.89	33,800	37,100	35,000	98,000	3,635,800,000
15/10/2018	33,800	3.00 ▲	8.88	30,800	33,800	31,000	84,600	2,859,480,000
12/10/2018	30,800	2.80 ▲	9.09	28,000	30,800	28,000	73,300	2,257,640,000
11/10/2018	28,000	-1.80 ▼	-6.43	29,800	29,000	27,000	15,200	425,600,000
10/10/2018	29,800	0.90 ▲	3.02	28,900	30,500	28,000	26,700	795,660,000
09/10/2018	28,900	2.30 ▲	7.96	26,600	29,000	26,900	41,500	1,199,350,000
08/10/2018	26,600	0.00 ■■	0.00	26,600	26,600	26,100	13,200	351,120,000
05/10/2018	26,600	-0.50 ▼	-1.88	27,100	27,500	26,600	10,200	271,320,000
04/10/2018	27,100	0.20 ▲	0.74	26,900	27,100	26,100	23,700	642,270,000
03/10/2018	26,900	-0.30 ▼	-1.12	27,200	27,200	26,300	100,000	2,690,000,000
02/10/2018	27,200	0.60 ▲	2.21	26,600	27,200	26,600	66,800	1,816,960,000
01/10/2018	26,600	0.60 ▲	2.26	26,000	26,800	26,000	27,800	739,480,000
28/09/2018	26,000	1.50 ▲	5.77	24,500	26,200	24,500	116,300	3,023,800,000
27/09/2018	24,500	0.50 ▲	2.04	24,000	25,300	24,000	242,000	5,929,000,000
26/09/2018	24,000	0.00 ■■	0.00	24,000	24,000	23,500	25,700	616,800,000
25/09/2018	24,000	0.40 ▲	1.67	23,600	24,000	23,200	105,800	2,539,200,000
24/09/2018	23,600	0.40 ▲	1.69	23,200	23,600	22,800	4,100	96,760,000
21/09/2018	23,200	0.00 ■■	0.00	23,200	23,900	23,000	21,400	496,480,000
20/09/2018	23,200	0.20 ▲	0.86	23,000	23,800	22,700	93,800	2,176,160,000
19/09/2018	23,000	-0.30 ▼	-1.30	23,300	23,700	23,000	109,600	2,520,800,000
18/09/2018	23,300	0.30 ▲	1.29	23,000	23,500	22,600	82,600	1,924,580,000
17/09/2018	23,000	-0.30 ▼	-1.30	23,300	23,600	22,900	45,300	1,041,900,000
14/09/2018	23,300	1.00 ▲	4.29	22,300	23,900	22,400	75,500	1,759,150,000
13/09/2018	22,300	-0.30 ▼	-1.35	22,600	22,900	22,200	13,000	289,900,000
12/09/2018	22,600	-0.30 ▼	-1.33	22,900	23,100	22,500	51,100	1,154,860,000
11/09/2018	22,900	-0.80 ▼	-3.49	23,700	23,500	22,700	93,100	2,131,990,000
10/09/2018	23,700	-1.20 ▼	-5.06	24,900	24,800	23,500	47,600	1,128,120,000
07/09/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,300	32,500	809,250,000
06/09/2018	25,000	1.10 ▲	4.40	23,900	26,000	23,900	287,200	7,180,000,000
05/09/2018	23,900	-0.20 ▼	-0.84	24,100	24,500	23,500	35,900	858,010,000
04/09/2018	24,100	-0.60 ▼	-2.49	24,700	24,900	23,800	36,500	879,650,000
31/08/2018	24,700	-0.30 ▼	-1.21	25,000	25,700	24,400	57,000	1,407,900,000
30/08/2018	25,000	1.50 ▲	6.00	23,500	25,200	22,800	56,800	1,420,000,000
29/08/2018	23,500	0.00 ■■	0.00	23,500	23,700	22,100	45,900	1,078,650,000
28/08/2018	23,500	-1.10 ▼	-4.68	24,800	24,600	23,100	36,000	846,000,000
27/08/2018	24,600	-0.20 ▼	-0.81	24,800	24,800	23,500	19,500	479,700,000
24/08/2018	24,800	0.80 ▲	3.23	24,000	25,100	24,400	81,200	2,013,760,000
23/08/2018	24,000	1.00 ▲	4.17	23,000	25,300	23,000	141,300	3,391,200,000
22/08/2018	23,000	1.50 ▲	6.52	21,500	23,600	21,500	89,700	2,063,100,000
21/08/2018	21,500	0.10 ▲	0.47	21,400	21,700	21,300	11,500	247,250,000
20/08/2018	21,400	0.10 ▲	0.47	21,300	21,400	20,200	33,500	716,900,000
17/08/2018	21,300	0.20 ▲	0.94	21,100	21,300	20,500	5,900	125,670,000
16/08/2018	21,100	0.50 ▲	2.37	20,600	21,100	20,500	4,700	99,170,000
15/08/2018	20,600	-1.30 ▼	-6.31	21,900	21,800	20,100	40,400	832,240,000
14/08/2018	21,900	-0.30 ▼	-1.37	22,200	22,000	21,300	13,000	284,700,000
13/08/2018	22,200	0.50 ▲	2.25	21,700	22,200	21,700	9,000	199,800,000
10/08/2018	21,700	0.00 ■■	0.00	21,700	21,700	21,500	7,600	164,920,000
09/08/2018	21,700	0.00 ■■	0.00	21,700	22,400	21,600	5,100	110,670,000
08/08/2018	21,700	-1.60 ▼	-7.37	23,300	23,000	21,500	62,000	1,345,400,000
07/08/2018	23,300	0.00 ■■	0.00	23,300	23,600	23,000	23,200	540,560,000
06/08/2018	23,300	0.00 ■■	0.00	23,300	23,300	23,000	17,900	417,070,000
03/08/2018	23,300	-0.70 ▼	-3.00	24,000	24,000	23,300	20,100	468,330,000
02/08/2018	24,000	-0.70 ▼	-2.92	24,700	24,900	23,700	40,200	964,800,000
01/08/2018	24,700	0.70 ▲	2.83	24,000	25,500	24,000	105,000	2,593,500,000
31/07/2018	24,000	0.10 ▲	0.42	23,900	24,500	23,300	28,900	693,600,000
30/07/2018	23,900	0.20 ▲	0.84	23,700	25,500	23,300	96,200	2,299,180,000
27/07/2018	23,700	1.40 ▲	5.91	22,300	23,700	23,700	100	2,370,000
26/07/2018	22,300	-0.60 ▼	-2.69	22,900	22,800	22,300	4,200	93,660,000
25/07/2018	22,900	-0.80 ▼	-3.49	23,700	23,000	22,900	9,200	210,680,000
24/07/2018	23,700	1.70 ▲	7.17	22,000	23,700	23,700	100	2,370,000
23/07/2018	22,000	-0.60 ▼	-2.73	22,600	22,000	22,000	400	8,800,000
20/07/2018	22,600	-1.30 ▼	-5.75	23,900	22,600	22,600	100	2,260,000
19/07/2018	23,900	-0.10 ▼	-0.42	24,000	23,900	22,600	200	4,780,000
18/07/2018	24,000	0.20 ▲	0.83	23,800	24,100	24,000	200	4,800,000
17/07/2018	23,800	-23.80 ▼	-100.00	23,800	0	0	0	0
16/07/2018	23,800	-0.90 ▼	-3.78	24,700	23,800	23,800	3,000	71,400,000
13/07/2018	24,700	-24.70 ▼	-100.00	24,700	0	0	0	0
12/07/2018	24,700	-24.70 ▼	-100.00	24,700	0	0	0	0
11/07/2018	24,700	0.40 ▲	1.62	24,300	24,700	24,700	300	7,410,000
10/07/2018	24,300	-0.40 ▼	-1.65	24,700	24,700	24,000	13,500	328,050,000
09/07/2018	24,700	0.90 ▲	3.64	23,800	24,700	23,800	1,500	37,050,000
06/07/2018	23,800	0.20 ▲	0.84	23,600	23,800	23,600	10,900	259,420,000
05/07/2018	23,600	-23.60 ▼	-100.00	23,600	0	0	0	0
04/07/2018	23,600	0.10 ▲	0.42	23,500	23,600	23,400	4,100	96,760,000
03/07/2018	23,500	0.50 ▲	2.13	23,000	23,500	23,000	1,400	32,900,000
02/07/2018	23,000	0.80 ▲	3.48	22,200	23,000	22,700	6,000	138,000,000
29/06/2018	22,200	-1.80 ▼	-8.11	24,000	23,500	22,200	19,700	437,340,000
28/06/2018	24,000	0.40 ▲	1.67	23,600	24,000	23,600	5,700	136,800,000
27/06/2018	23,600	0.10 ▲	0.42	23,500	23,600	23,500	3,500	82,600,000
26/06/2018	23,500	0.00 ■■	0.00	23,500	23,500	23,500	700	16,450,000
25/06/2018	23,500	0.10 ▲	0.43	23,400	23,500	23,500	3,000	70,500,000
22/06/2018	23,400	0.00 ■■	0.00	23,400	23,500	23,400	15,100	353,340,000
21/06/2018	23,400	0.10 ▲	0.43	23,300	23,500	23,400	17,000	397,800,000
20/06/2018	23,300	-0.10 ▼	-0.43	23,400	23,500	23,300	6,700	156,110,000
19/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	22,100	6,000	140,400,000
18/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,300	8,600	201,240,000
15/06/2018	23,400	-23.40 ▼	-100.00	23,400	0	0	0	0
14/06/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,300	11,300	264,420,000
13/06/2018	23,400	0.30 ▲	1.28	23,100	23,400	23,200	23,000	538,200,000
12/06/2018	23,100	-0.90 ▼	-3.90	24,000	23,200	22,600	14,200	328,020,000
11/06/2018	24,000	-0.80 ▼	-3.33	24,800	24,000	24,000	200	4,800,000
08/06/2018	24,800	1.10 ▲	4.44	23,700	24,800	22,900	200	4,960,000
07/06/2018	23,700	0.80 ▲	3.38	22,900	24,100	23,200	40,700	964,590,000
06/06/2018	22,900	-1.10 ▼	-4.80	24,000	24,000	22,900	67,700	1,550,330,000
05/06/2018	24,000	0.40 ▲	1.67	23,600	24,200	23,400	26,800	643,200,000
04/06/2018	23,600	0.40 ▲	1.69	23,200	23,600	23,200	26,800	632,480,000
01/06/2018	23,200	1.00 ▲	4.31	22,200	23,400	22,000	25,800	598,560,000
31/05/2018	22,200	-1.00 ▼	-4.50	23,200	23,200	22,100	41,900	930,180,000
30/05/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	30,400	705,280,000
29/05/2018	23,200	0.00 ■■	0.00	23,200	23,400	23,200	24,500	568,400,000
28/05/2018	23,200	0.00 ■■	0.00	23,200	23,500	23,000	20,500	475,600,000
25/05/2018	23,200	0.00 ■■	0.00	23,200	23,200	23,200	21,500	498,800,000
24/05/2018	23,200	0.30 ▲	1.29	22,900	23,400	23,000	25,200	584,640,000
23/05/2018	22,900	-1.10 ▼	-4.80	24,000	24,100	22,800	50,300	1,151,870,000
22/05/2018	24,000	0.20 ▲	0.83	23,800	24,000	23,800	24,900	597,600,000
21/05/2018	23,800	0.10 ▲	0.42	23,700	23,800	23,700	24,100	573,580,000
18/05/2018	24,700	0.30 ▲	1.21	24,400	24,900	24,600	27,700	684,190,000
17/05/2018	24,400	0.90 ▲	3.69	23,500	24,600	23,700	23,000	561,200,000
16/05/2018	23,500	-2.10 ▼	-8.94	25,600	25,800	23,500	51,000	1,198,500,000
15/05/2018	25,600	0.60 ▲	2.34	25,000	25,600	25,200	27,700	709,120,000
14/05/2018	25,000	0.10 ▲	0.40	24,900	25,000	24,800	26,000	650,000,000
11/05/2018	24,900	0.10 ▲	0.40	24,800	24,900	24,800	23,300	580,170,000
10/05/2018	24,800	0.20 ▲	0.81	24,600	25,000	24,700	26,700	662,160,000
09/05/2018	24,600	0.60 ▲	2.44	24,000	24,700	24,000	23,200	570,720,000
08/05/2018	24,000	-1.20 ▼	-5.00	25,200	25,500	22,800	46,500	1,116,000,000
07/05/2018	25,200	-0.90 ▼	-3.57	26,100	26,100	25,100	20,000	504,000,000
04/05/2018	26,100	-0.20 ▼	-0.77	26,300	26,600	26,100	24,200	631,620,000
03/05/2018	26,300	1.30 ▲	4.94	25,000	26,900	25,200	20,200	531,260,000
02/05/2018	25,000	2.20 ▲	8.80	22,800	25,000	22,800	45,400	1,135,000,000
27/04/2018	22,800	0.40 ▲	1.75	22,400	22,800	22,300	87,400	1,992,720,000
26/04/2018	22,400	-0.10 ▼	-0.45	22,500	22,600	22,200	21,800	488,320,000
24/04/2018	22,500	0.20 ▲	0.89	22,300	22,600	22,300	19,500	438,750,000
23/04/2018	22,300	-0.60 ▼	-2.69	22,900	22,900	22,300	23,500	524,050,000
20/04/2018	22,900	0.00 ■■	0.00	22,900	22,900	22,800	40,100	918,290,000
19/04/2018	22,900	-0.10 ▼	-0.44	23,000	24,000	22,700	22,800	522,120,000
18/04/2018	23,000	0.00 ■■	0.00	23,000	23,000	22,900	23,400	538,200,000
13/04/2018	23,000	-0.40 ▼	-1.74	23,400	23,300	22,900	117,500	2,702,500,000
12/04/2018	23,400	0.00 ■■	0.00	23,400	23,400	23,000	27,800	650,520,000
11/04/2018	23,400	0.00 ■■	0.00	23,400	23,600	23,000	21,800	510,120,000
10/04/2018	23,400	-0.30 ▼	-1.28	23,700	23,600	23,000	19,800	463,320,000
09/04/2018	23,700	-0.10 ▼	-0.42	23,800	23,900	23,500	23,700	561,690,000
06/04/2018	23,800	0.10 ▲	0.42	23,700	23,800	23,500	20,800	495,040,000
05/04/2018	23,700	0.00 ■■	0.00	23,700	23,800	23,200	24,500	580,650,000
04/04/2018	23,700	0.20 ▲	0.84	23,500	23,800	23,500	28,900	684,930,000
03/04/2018	23,500	-0.40 ▼	-1.70	23,900	23,800	23,500	27,600	648,600,000
02/04/2018	23,900	-0.10 ▼	-0.42	24,000	24,300	23,700	40,500	967,950,000
30/03/2018	24,000	2.10 ▲	8.75	21,900	24,000	21,900	63,100	1,514,400,000
29/03/2018	21,900	-2.20 ▼	-10.05	24,100	24,400	21,700	210,500	4,609,950,000
28/03/2018	24,100	-0.20 ▼	-0.83	24,300	24,300	24,000	17,800	428,980,000
27/03/2018	24,300	0.20 ▲	0.82	24,100	24,400	24,000	18,000	437,400,000
26/03/2018	24,100	-0.30 ▼	-1.24	24,400	24,500	24,000	15,400	371,140,000
23/03/2018	24,400	-0.10 ▼	-0.41	24,500	24,600	24,400	16,700	407,480,000
22/03/2018	24,500	0.30 ▲	1.22	24,200	24,600	24,500	15,900	389,550,000
21/03/2018	24,200	-0.70 ▼	-2.89	24,900	24,900	24,200	18,600	450,120,000
20/03/2018	24,900	0.00 ■■	0.00	24,900	25,000	24,800	16,200	403,380,000
19/03/2018	24,900	-0.10 ▼	-0.40	25,000	25,000	24,800	18,000	448,200,000
16/03/2018	25,000	-0.70 ▼	-2.80	25,700	25,700	25,000	13,800	345,000,000
15/03/2018	25,700	-0.40 ▼	-1.56	26,100	26,000	25,500	23,700	609,090,000
14/03/2018	26,100	0.10 ▲	0.38	26,000	26,100	25,900	17,600	459,360,000
13/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,900	18,400	478,400,000
12/03/2018	26,000	0.00 ■■	0.00	26,000	26,100	25,800	22,400	582,400,000
09/03/2018	26,000	0.10 ▲	0.38	25,900	26,000	25,900	20,400	530,400,000
08/03/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,900	19,900	515,410,000
07/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	17,500	455,000,000
06/03/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,900	16,300	423,800,000
05/03/2018	26,000	0.10 ▲	0.38	25,900	26,100	25,800	28,800	748,800,000
02/03/2018	25,900	0.20 ▲	0.77	25,700	25,900	25,700	18,800	486,920,000
01/03/2018	25,700	0.20 ▲	0.78	25,500	25,700	25,500	21,100	542,270,000
28/02/2018	25,500	0.30 ▲	1.18	25,200	25,500	25,100	16,600	423,300,000
27/02/2018	25,200	0.10 ▲	0.40	25,100	25,200	25,100	17,400	438,480,000
26/02/2018	25,100	-0.60 ▼	-2.39	25,700	25,600	24,800	20,500	514,550,000
23/02/2018	25,700	-0.10 ▼	-0.39	25,800	25,800	25,600	8,200	210,740,000
22/02/2018	25,800	-0.10 ▼	-0.39	25,900	25,800	25,700	16,500	425,700,000
21/02/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,800	17,600	455,840,000
13/02/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	14,500	377,000,000
12/02/2018	26,000	0.00 ■■	0.00	26,000	26,000	25,800	16,900	439,400,000
09/02/2018	26,000	-0.30 ▼	-1.15	26,300	26,100	26,000	17,800	462,800,000
08/02/2018	26,300	0.00 ■■	0.00	26,300	26,400	26,300	17,800	468,140,000
07/02/2018	26,300	-0.30 ▼	-1.14	26,600	26,800	26,100	58,300	1,533,290,000
06/02/2018	26,600	-0.50 ▼	-1.88	27,100	27,100	26,600	12,900	343,140,000
05/02/2018	27,100	-0.30 ▼	-1.11	27,400	27,400	27,000	23,300	631,430,000
02/02/2018	27,400	0.10 ▲	0.36	27,300	27,400	27,300	21,300	583,620,000
01/02/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,200	23,000	627,900,000
31/01/2018	27,300	0.00 ■■	0.00	27,300	27,300	27,200	22,800	622,440,000
30/01/2018	27,300	-0.20 ▼	-0.73	27,500	27,700	27,200	37,800	1,031,940,000
29/01/2018	27,500	-0.20 ▼	-0.73	27,700	27,700	27,500	21,600	594,000,000
26/01/2018	27,700	-0.40 ▼	-1.44	28,100	28,000	27,600	27,900	772,830,000
25/01/2018	28,100	-0.10 ▼	-0.36	28,200	28,200	28,000	28,300	795,230,000
24/01/2018	28,200	0.20 ▲	0.71	27,800	28,200	28,000	32,500	916,500,000
23/01/2018	28,000	0.20 ▲	0.71	27,800	28,000	27,600	29,100	814,800,000
22/01/2018	27,800	0.30 ▲	1.08	27,500	27,900	27,500	26,800	745,040,000
19/01/2018	27,500	0.00 ■■	0.00	27,500	27,600	27,500	17,000	467,500,000
18/01/2018	27,500	-0.90 ▼	-3.27	28,400	28,400	27,400	23,500	646,250,000
17/01/2018	28,400	-1.60 ▼	-5.63	30,000	29,900	28,400	37,100	1,053,640,000
16/01/2018	30,000	0.00 ■■	0.00	30,000	30,000	29,800	21,600	648,000,000
15/01/2018	30,000	-0.10 ▼	-0.33	30,100	30,100	30,000	17,400	522,000,000
12/01/2018	30,100	-0.30 ▼	-1.00	30,400	30,300	30,100	16,300	490,630,000
11/01/2018	30,400	-0.30 ▼	-0.99	30,700	30,700	30,400	18,100	550,240,000
10/01/2018	30,700	0.00 ■■	0.00	30,700	30,800	30,700	18,200	558,740,000
09/01/2018	30,700	-0.10 ▼	-0.33	30,800	30,900	30,700	17,500	537,250,000
08/01/2018	30,800	-1.00 ▼	-3.25	31,800	31,800	30,700	35,800	1,102,640,000
05/01/2018	31,800	0.00 ■■	0.00	31,800	32,000	31,700	34,300	1,090,740,000
03/01/2018	31,500	0.10 ▲	0.32	31,400	31,600	31,400	23,200	730,800,000
02/01/2018	31,400	0.10 ▲	0.32	31,300	31,500	31,300	22,300	700,220,000
29/12/2017	31,300	0.00 ■■	0.00	31,300	31,400	31,200	20,100	629,130,000
28/12/2017	31,300	0.30 ▲	0.96	31,000	31,400	31,200	24,100	754,330,000
27/12/2017	31,000	-0.80 ▼	-2.58	31,800	32,000	31,000	24,000	744,000,000
26/12/2017	31,800	0.50 ▲	1.57	31,300	32,000	31,300	20,400	648,720,000
25/12/2017	31,300	0.10 ▲	0.32	31,200	31,300	31,200	17,700	554,010,000
22/12/2017	31,200	0.00 ■■	0.00	31,200	31,300	31,200	17,300	539,760,000
21/12/2017	31,200	0.10 ▲	0.32	31,100	31,200	31,100	15,500	483,600,000
20/12/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	16,500	513,150,000
19/12/2017	31,200	0.10 ▲	0.32	31,100	31,200	31,100	2,200	68,640,000
18/12/2017	31,100	0.00 ■■	0.00	31,100	31,100	31,100	2,600	80,860,000
15/12/2017	31,200	0.00 ■■	0.00	31,200	31,200	31,200	1,700	53,040,000
14/12/2017	31,200	0.00 ■■	0.00	31,200	31,200	31,200	1,100	34,320,000
13/12/2017	31,200	-0.10 ▼	-0.32	31,300	31,200	31,200	1,500	46,800,000
12/12/2017	31,600	0.00 ■■	0.00	31,600	31,600	31,600	2,200	69,520,000
11/12/2017	31,500	-0.10 ▼	-0.32	31,600	31,500	31,500	1,000	31,500,000
08/12/2017	31,500	-0.10 ▼	-0.32	31,600	31,500	31,500	1,000	31,500,000
07/12/2017	31,600	-0.60 ▼	-1.90	32,200	31,900	31,600	21,300	673,080,000
01/12/2017	32,400	0.00 ■■	0.00	32,300	32,500	32,300	19,600	635,040,000
30/11/2017	32,400	0.10 ▲	0.31	32,300	32,500	32,300	24,300	787,320,000
29/11/2017	32,300	0.10 ▲	0.31	32,200	32,400	32,200	15,200	490,960,000
28/11/2017	32,200	0.40 ▲	1.26	31,900	32,300	31,900	16,700	537,740,000
24/11/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,800	23,500	747,300,000
23/11/2017	31,800	0.00 ■■	0.00	31,800	31,800	31,600	26,600	845,880,000
22/11/2017	31,800	0.10 ▲	0.32	31,700	31,800	31,600	23,500	747,300,000
21/11/2017	31,700	0.00 ■■	0.00	31,700	31,800	31,700	21,900	694,230,000
17/11/2017	31,600	0.00 ■■	0.00	31,600	31,600	31,400	28,600	903,760,000
16/11/2017	31,600	-0.20 ▼	-0.63	31,800	31,800	31,400	27,000	853,200,000
15/11/2017	31,800	-0.60 ▼	-1.85	32,300	32,400	31,800	31,100	988,980,000
14/11/2017	32,400	-0.30 ▼	-0.92	32,700	32,700	32,400	23,500	761,400,000
13/11/2017	32,700	-0.10 ▼	-0.30	32,800	32,900	32,500	22,100	722,670,000
10/11/2017	32,800	-0.30 ▼	-0.91	33,100	33,100	32,800	39,709	1,302,455,200
09/11/2017	33,100	-0.10 ▼	-0.30	33,200	33,300	33,000	29,300	969,830,000
08/11/2017	33,200	0.10 ▲	0.30	33,700	34,000	33,200	27,366	908,551,200
07/11/2017	33,100	-0.50 ▼	-1.49	33,500	33,500	33,000	38,900	1,287,590,000
06/11/2017	33,600	-0.60 ▼	-1.75	34,100	34,100	33,600	32,000	1,075,200,000
03/11/2017	34,200	0.50 ▲	1.48	33,800	34,500	33,700	29,100	995,220,000
02/11/2017	33,700	0.00 ■■	0.00	33,800	34,100	33,700	28,300	953,710,000
01/11/2017	33,700	1.50 ▲	4.66	32,200	34,800	32,200	100,375	3,382,637,500
31/10/2017	32,200	0.30 ▲	0.94	32,000	32,500	32,000	38,200	1,230,040,000
30/10/2017	31,900	0.00 ■■	0.00	32,000	32,200	31,900	42,310	1,349,689,000
27/10/2017	31,900	0.00 ■■	0.00	31,900	32,200	31,800	38,400	1,224,960,000
26/10/2017	31,900	0.00 ■■	0.00	31,800	32,000	31,800	32,100	1,023,990,000
25/10/2017	31,900	0.10 ▲	0.31	31,900	32,000	31,800	33,100	1,055,890,000
24/10/2017	31,800	0.10 ▲	0.32	31,700	31,900	31,700	31,600	1,004,880,000
23/10/2017	31,700	-0.10 ▼	-0.31	31,900	32,000	31,700	30,300	960,510,000
20/10/2017	31,800	-0.20 ▼	-0.62	32,000	32,000	31,800	38,029	1,209,322,200
19/10/2017	32,000	0.30 ▲	0.95	31,700	32,100	31,600	35,100	1,123,200,000
18/10/2017	31,700	-0.10 ▼	-0.31	31,900	31,900	31,700	29,100	922,470,000
17/10/2017	31,800	-0.20 ▼	-0.62	32,000	32,000	31,800	22,400	712,320,000
16/10/2017	32,000	0.10 ▲	0.31	32,000	32,000	31,900	23,100	739,200,000
13/10/2017	31,900	0.00 ■■	0.00	32,000	32,000	31,800	22,100	704,990,000
12/10/2017	31,900	-0.20 ▼	-0.62	32,000	32,000	31,800	20,500	653,950,000
11/10/2017	32,100	0.10 ▲	0.31	31,800	32,100	31,700	21,800	699,780,000
10/10/2017	32,000	0.00 ■■	0.00	32,000	32,000	31,800	24,000	768,000,000
09/10/2017	32,000	0.00 ■■	0.00	32,000	32,200	32,000	23,900	764,800,000
06/10/2017	32,000	0.00 ■■	0.00	32,000	32,200	31,900	23,000	736,000,000
05/10/2017	32,000	0.10 ▲	0.31	31,900	32,200	31,800	53,100	1,699,200,000
04/10/2017	31,900	-0.50 ▼	-1.54	32,000	32,100	31,900	26,500	845,350,000
03/10/2017	32,400	0.50 ▲	1.57	31,900	32,400	31,700	28,800	933,120,000
02/10/2017	31,900	-0.10 ▼	-0.31	32,200	32,500	31,900	24,100	768,790,000
29/09/2017	32,000	0.00 ■■	0.00	32,000	32,200	32,000	21,855	699,360,000
28/09/2017	32,000	-0.70 ▼	-2.14	32,000	32,100	32,000	23,800	761,600,000
27/09/2017	32,700	0.80 ▲	2.51	31,900	32,700	31,900	30,601	1,000,652,700
26/09/2017	31,900	0.10 ▲	0.31	31,700	32,000	31,700	26,100	832,590,000
25/09/2017	31,800	0.30 ▲	0.95	31,600	32,000	31,600	19,812	630,021,600
22/09/2017	31,500	0.00 ■■	0.00	31,500	31,800	31,400	26,501	834,781,500
21/09/2017	31,500	0.00 ■■	0.00	31,500	31,500	31,400	28,300	891,450,000
20/09/2017	31,500	0.00 ■■	0.00	31,500	31,500	31,300	25,000	787,500,000
19/09/2017	31,500	-0.20 ▼	-0.63	31,500	31,500	31,400	25,100	790,650,000
18/09/2017	31,700	0.20 ▲	0.63	31,500	31,700	31,500	24,600	779,820,000
15/09/2017	31,500	0.00 ■■	0.00	31,800	32,200	31,200	23,000	724,500,000
14/09/2017	31,500	0.00 ■■	0.00	31,500	31,600	31,500	27,000	850,500,000
13/09/2017	31,500	0.00 ■■	0.00	31,500	31,700	31,500	24,400	768,600,000
12/09/2017	31,500	-0.60 ▼	-1.87	31,800	32,200	31,500	20,900	658,350,000
11/09/2017	32,100	0.20 ▲	0.63	31,900	32,300	31,200	85,400	2,741,340,000
08/09/2017	31,900	-0.20 ▼	-0.62	32,500	32,500	31,900	21,700	692,230,000
07/09/2017	32,100	0.10 ▲	0.31	32,000	32,100	32,000	23,100	741,510,000
06/09/2017	32,000	-0.20 ▼	-0.62	32,200	32,300	31,900	21,300	681,600,000
05/09/2017	32,200	-0.10 ▼	-0.31	32,600	32,600	32,200	29,601	953,152,200
01/09/2017	32,300	0.00 ■■	0.00	32,700	32,700	31,900	22,310	720,613,000
31/08/2017	32,300	-0.90 ▼	-2.71	33,600	33,600	32,300	32,700	1,056,210,000
30/08/2017	33,200	-0.40 ▼	-1.19	33,600	33,600	33,200	21,900	727,080,000
29/08/2017	33,600	0.00 ■■	0.00	33,600	33,600	33,600	18,100	608,160,000
28/08/2017	33,600	0.00 ■■	0.00	33,500	34,000	32,800	27,800	934,080,000
25/08/2017	33,600	-0.30 ▼	-0.88	34,000	34,100	33,600	16,300	547,680,000
24/08/2017	33,900	1.90 ▲	5.94	31,800	34,000	31,800	36,400	1,233,960,000
23/08/2017	32,000	0.50 ▲	1.59	31,700	32,000	31,500	37,900	1,212,800,000
22/08/2017	31,500	0.20 ▲	0.64	31,700	31,700	31,300	19,600	617,400,000
21/08/2017	31,300	0.00 ■■	0.00	31,700	31,700	31,300	19,800	619,740,000
18/08/2017	31,300	0.10 ▲	0.32	31,700	31,700	30,900	27,100	848,230,000
17/08/2017	31,200	-0.50 ▼	-1.58	31,700	31,900	31,200	30,700	957,840,000
16/08/2017	31,700	0.00 ■■	0.00	31,400	31,900	31,400	16,500	523,050,000
15/08/2017	31,700	0.30 ▲	0.96	31,700	31,700	31,500	20,686	655,746,200
14/08/2017	31,400	0.10 ▲	0.32	31,300	31,800	31,300	38,600	1,212,040,000
11/08/2017	31,300	0.10 ▲	0.32	31,200	31,400	30,700	26,810	839,153,000
10/08/2017	31,200	-0.20 ▼	-0.64	31,200	31,400	30,800	23,800	742,560,000
09/08/2017	31,400	0.20 ▲	0.64	31,200	31,600	31,000	22,900	719,060,000
08/08/2017	31,200	0.00 ■■	0.00	31,200	31,500	31,200	11,800	368,160,000
07/08/2017	31,200	0.40 ▲	1.30	30,900	31,200	30,700	26,710	833,352,000
04/08/2017	30,800	0.00 ■■	0.00	30,600	30,800	30,500	17,500	539,000,000
03/08/2017	30,800	-0.10 ▼	-0.32	30,200	30,900	30,200	17,301	532,870,800
02/08/2017	30,900	0.90 ▲	3.00	29,900	30,900	29,700	31,400	970,260,000
01/08/2017	30,000	0.60 ▲	2.04	30,000	30,100	29,500	17,709	531,270,000
31/07/2017	29,400	0.10 ▲	0.34	29,300	29,400	29,200	19,700	579,180,000
28/07/2017	29,300	0.10 ▲	0.34	29,200	29,300	29,200	15,600	457,080,000
27/07/2017	29,200	0.10 ▲	0.34	29,200	29,300	29,200	16,700	487,640,000
26/07/2017	29,100	-0.20 ▼	-0.68	29,200	29,200	29,000	29,600	861,360,000
25/07/2017	29,300	0.10 ▲	0.34	29,300	29,600	29,200	23,600	691,480,000
24/07/2017	29,200	-0.30 ▼	-1.02	29,500	29,600	29,200	20,200	589,840,000
21/07/2017	29,500	0.30 ▲	1.03	29,300	29,800	29,300	14,500	427,750,000
20/07/2017	29,200	-0.20 ▼	-0.68	29,200	29,200	29,100	19,700	575,240,000
19/07/2017	29,400	0.40 ▲	1.38	29,000	29,400	29,000	33,200	976,080,000
18/07/2017	29,000	0.00 ■■	0.00	29,000	29,400	28,900	32,500	942,500,000
17/07/2017	29,000	-0.30 ▼	-1.02	29,300	29,400	28,900	29,600	858,400,000
14/07/2017	29,300	0.00 ■■	0.00	29,200	29,400	29,200	32,309	946,653,700
13/07/2017	29,300	0.10 ▲	0.34	29,200	29,300	29,100	33,400	978,620,000
12/07/2017	29,200	0.10 ▲	0.34	29,100	29,300	29,100	34,500	1,007,400,000
11/07/2017	29,100	0.10 ▲	0.34	29,100	29,500	29,000	29,522	859,090,200
10/07/2017	29,000	0.00 ■■	0.00	29,000	29,100	28,800	29,900	867,100,000
07/07/2017	29,000	0.40 ▲	1.40	28,500	29,000	28,400	23,800	690,200,000
06/07/2017	28,600	0.30 ▲	1.06	28,300	28,600	28,200	31,200	892,320,000
05/07/2017	28,300	0.10 ▲	0.35	28,100	28,300	28,100	33,400	945,220,000
04/07/2017	28,200	-0.20 ▼	-0.70	28,200	28,200	28,000	32,000	902,400,000
03/07/2017	28,400	0.10 ▲	0.35	28,200	29,100	28,200	31,700	900,280,000
30/06/2017	28,300	0.30 ▲	1.07	28,000	28,400	28,000	27,400	775,420,000
29/06/2017	28,000	-0.40 ▼	-1.41	28,200	28,300	28,000	30,300	848,400,000
28/06/2017	28,400	-0.90 ▼	-3.07	29,200	29,200	28,000	29,400	834,960,000
27/06/2017	29,300	0.00 ■■	0.00	29,200	29,300	29,200	31,778	931,095,400
26/06/2017	29,300	0.00 ■■	0.00	29,300	29,300	29,200	31,500	922,950,000
23/06/2017	29,300	0.10 ▲	0.34	29,200	29,300	29,200	30,000	879,000,000
22/06/2017	29,200	0.00 ■■	0.00	29,300	29,300	29,200	28,000	817,600,000
21/06/2017	29,200	0.00 ■■	0.00	29,200	29,300	29,100	26,073	761,331,600
20/06/2017	29,200	-0.10 ▼	-0.34	29,400	29,400	29,100	26,932	786,414,400
19/06/2017	29,300	0.00 ■■	0.00	29,300	29,500	29,300	29,903	876,157,900
16/06/2017	29,300	-0.10 ▼	-0.34	29,400	29,400	29,300	30,880	904,784,000
15/06/2017	29,400	0.10 ▲	0.34	29,300	29,400	29,200	31,049	912,840,600
14/06/2017	29,300	0.10 ▲	0.34	29,300	29,600	29,300	36,600	1,072,380,000
13/06/2017	29,200	0.10 ▲	0.34	29,100	29,200	29,100	23,217	677,936,400
09/06/2017	29,000	-0.10 ▼	-0.34	28,800	29,000	28,800	32,600	945,400,000
08/06/2017	29,100	0.10 ▲	0.34	28,800	29,200	28,800	32,017	931,694,700
07/06/2017	29,000	0.10 ▲	0.35	28,700	29,000	28,700	28,700	832,300,000
06/06/2017	28,900	0.20 ▲	0.70	28,700	29,300	28,700	44,700	1,291,830,000
05/06/2017	28,700	0.10 ▲	0.35	28,600	28,800	28,600	30,600	878,220,000
02/06/2017	28,600	0.30 ▲	1.06	28,400	28,900	28,400	21,500	614,900,000
01/06/2017	28,300	0.20 ▲	0.71	28,200	28,900	28,200	23,700	670,710,000
31/05/2017	28,100	0.00 ■■	0.00	28,200	28,200	28,000	22,300	626,630,000
30/05/2017	28,100	-0.10 ▼	-0.35	28,200	28,300	28,100	20,700	581,670,000
29/05/2017	28,200	0.10 ▲	0.36	28,000	29,000	28,000	24,700	696,540,000
26/05/2017	28,100	0.00 ■■	0.00	28,100	28,200	28,100	18,500	519,850,000
25/05/2017	28,100	-0.90 ▼	-3.10	28,200	28,200	28,000	18,200	511,420,000
24/05/2017	29,000	0.00 ■■	0.00	29,900	29,900	28,000	18,400	533,600,000
23/05/2017	29,000	0.80 ▲	2.84	28,200	29,000	27,900	19,800	574,200,000
22/05/2017	28,200	0.20 ▲	0.71	28,000	28,400	28,000	17,200	485,040,000
19/05/2017	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	18,000	504,000,000
18/05/2017	28,100	-0.10 ▼	-0.35	28,100	28,100	28,000	17,000	477,700,000
17/05/2017	28,200	-0.30 ▼	-1.05	28,400	28,400	28,100	13,000	366,600,000
16/05/2017	28,500	-0.20 ▼	-0.70	28,700	28,700	28,500	15,200	433,200,000
15/05/2017	28,700	0.10 ▲	0.35	28,600	28,900	28,500	17,200	493,640,000
09/05/2017	30,000	-0.30 ▼	-0.99	30,300	30,300	30,000	19,900	597,000,000
08/05/2017	30,300	0.00 ■■	0.00	30,400	30,400	30,200	17,800	539,340,000
05/05/2017	30,300	-0.10 ▼	-0.33	30,400	30,500	29,800	22,300	675,690,000
04/05/2017	30,400	0.00 ■■	0.00	30,300	30,600	30,100	20,900	635,360,000
03/05/2017	30,400	-1.00 ▼	-3.18	30,400	31,200	30,200	20,800	632,320,000
28/04/2017	31,400	1.00 ▲	3.29	30,400	31,400	29,800	18,100	568,340,000
27/04/2017	30,400	-0.10 ▼	-0.33	30,500	30,600	30,300	24,602	747,900,800
26/04/2017	30,500	0.10 ▲	0.33	30,500	30,500	30,400	21,588	658,434,000
25/04/2017	30,400	-0.50 ▼	-1.62	30,900	30,900	30,300	25,700	781,280,000
24/04/2017	30,900	-0.60 ▼	-1.90	31,000	31,100	30,800	21,400	661,260,000
21/04/2017	31,500	0.50 ▲	1.61	31,200	32,000	31,000	34,100	1,074,150,000
20/04/2017	31,000	0.00 ■■	0.00	31,000	31,100	30,800	24,900	771,900,000
19/04/2017	31,000	0.10 ▲	0.32	30,900	31,100	30,800	21,300	660,300,000
18/04/2017	30,900	0.10 ▲	0.32	30,500	32,000	30,400	21,700	670,530,000
17/04/2017	30,800	-0.10 ▼	-0.32	30,900	31,000	30,600	24,600	757,680,000
14/04/2017	30,900	-0.10 ▼	-0.32	31,000	31,000	30,900	22,900	707,610,000
13/04/2017	31,000	0.00 ■■	0.00	30,500	32,200	30,500	21,200	657,200,000
12/04/2017	31,000	-0.50 ▼	-1.59	31,200	32,100	30,800	13,200	409,200,000
11/04/2017	31,500	0.50 ▲	1.61	30,600	31,800	30,600	12,800	403,200,000
10/04/2017	31,000	0.20 ▲	0.65	30,600	31,500	30,600	12,200	378,200,000
07/04/2017	30,800	-0.20 ▼	-0.65	30,200	31,900	30,200	11,800	363,440,000
05/04/2017	31,000	0.00 ■■	0.00	30,000	31,500	30,000	11,000	341,000,000
04/04/2017	31,000	-0.60 ▼	-1.90	31,600	32,000	30,400	15,500	480,500,000
03/04/2017	31,600	-2.50 ▼	-7.33	32,000	32,500	31,500	21,200	669,920,000
31/03/2017	34,100	3.10 ▲	10.00	33,500	34,100	30,500	25,000	852,500,000
30/03/2017	31,000	0.00 ■■	0.00	33,500	33,500	30,100	11,310	350,610,000
29/03/2017	31,000	1.20 ▲	4.03	32,000	32,000	30,000	12,420	385,020,000
28/03/2017	29,800	0.80 ▲	2.76	29,000	31,000	29,000	11,000	327,800,000
27/03/2017	29,000	-0.50 ▼	-1.69	29,000	29,500	29,000	10,948	317,492,000
24/03/2017	29,500	0.40 ▲	1.37	29,100	29,500	29,000	10,200	300,900,000
23/03/2017	29,100	-0.10 ▼	-0.34	28,800	29,500	28,800	10,700	311,370,000
22/03/2017	29,200	0.10 ▲	0.34	28,700	29,200	28,700	12,200	356,240,000
21/03/2017	29,100	-0.20 ▼	-0.68	28,700	29,100	28,700	15,900	462,690,000
20/03/2017	29,300	0.20 ▲	0.69	28,600	29,300	28,500	11,200	328,160,000
17/03/2017	29,100	0.60 ▲	2.11	28,500	29,100	28,500	11,500	334,650,000
16/03/2017	28,500	-0.10 ▼	-0.35	28,600	28,600	28,500	11,800	336,300,000
15/03/2017	28,600	0.00 ■■	0.00	28,500	30,000	28,500	11,700	334,620,000
14/03/2017	28,600	-0.10 ▼	-0.35	28,500	29,600	28,500	10,900	311,740,000
13/03/2017	28,700	-0.10 ▼	-0.35	28,500	28,800	28,500	13,300	381,710,000
10/03/2017	28,800	-0.30 ▼	-1.03	28,500	29,500	28,500	11,800	339,840,000
09/03/2017	29,100	0.10 ▲	0.34	28,100	29,200	28,100	16,400	477,240,000
08/03/2017	29,000	0.80 ▲	2.84	27,500	29,300	27,500	47,110	1,366,190,000
07/03/2017	28,200	-0.60 ▼	-2.08	28,800	28,800	27,500	10,100	284,820,000
06/03/2017	28,800	1.10 ▲	3.97	27,600	28,800	27,600	8,940	257,472,000
03/03/2017	27,700	0.70 ▲	2.59	26,300	28,500	26,300	64,662	1,791,137,400
02/03/2017	27,000	0.50 ▲	1.89	26,600	28,000	26,100	33,900	915,300,000
01/03/2017	26,500	-0.10 ▼	-0.38	26,700	26,800	26,500	32,500	861,250,000
28/02/2017	26,600	-0.10 ▼	-0.37	26,700	27,000	26,600	31,500	837,900,000
27/02/2017	26,700	-0.30 ▼	-1.11	27,000	27,200	26,700	26,600	710,220,000
24/02/2017	27,000	-0.40 ▼	-1.46	27,300	27,400	27,000	24,100	650,700,000
23/02/2017	27,400	-0.50 ▼	-1.79	28,200	28,200	27,400	22,107	605,731,800
22/02/2017	27,900	-0.10 ▼	-0.36	28,600	28,600	27,900	19,308	538,693,200
21/02/2017	28,000	0.00 ■■	0.00	28,400	29,000	28,000	23,600	660,800,000
20/02/2017	28,000	-1.10 ▼	-3.78	28,100	29,100	27,900	39,302	1,100,456,000
17/02/2017	29,100	0.10 ▲	0.34	28,700	30,000	28,700	93,200	2,712,120,000
16/02/2017	29,000	1.10 ▲	3.94	27,500	29,000	27,500	35,630	1,033,270,000
15/02/2017	27,900	0.20 ▲	0.72	27,700	28,800	25,800	76,902	2,145,565,800
14/02/2017	27,700	2.30 ▲	9.06	25,300	27,700	25,100	18,900	523,530,000
13/02/2017	25,400	0.10 ▲	0.40	25,500	25,600	25,200	29,400	746,760,000
10/02/2017	25,300	-0.10 ▼	-0.39	25,300	25,500	25,300	28,200	713,460,000
09/02/2017	25,400	0.00 ■■	0.00	25,500	25,500	25,000	24,800	629,920,000
08/02/2017	25,400	0.60 ▲	2.42	24,900	25,400	24,900	16,700	424,180,000
07/02/2017	24,800	-0.10 ▼	-0.40	24,800	25,000	24,600	27,000	669,600,000
06/02/2017	24,900	-0.30 ▼	-1.19	25,200	25,300	24,900	27,700	689,730,000
03/02/2017	25,200	-0.20 ▼	-0.79	25,000	25,300	24,500	23,500	592,200,000
02/02/2017	25,400	-0.20 ▼	-0.78	24,600	25,400	24,000	20,600	523,240,000
25/01/2017	25,600	1.00 ▲	4.07	24,500	25,600	24,500	14,700	376,320,000
24/01/2017	24,600	0.50 ▲	2.07	24,100	25,000	24,100	14,400	354,240,000
23/01/2017	24,100	-0.30 ▼	-1.23	24,400	24,400	24,100	16,000	385,600,000
20/01/2017	24,400	0.40 ▲	1.67	24,000	25,000	23,900	21,700	529,480,000
19/01/2017	24,000	-0.20 ▼	-0.83	24,200	25,000	24,000	14,700	352,800,000
18/01/2017	24,200	-0.30 ▼	-1.22	24,500	24,500	24,200	15,500	375,100,000
17/01/2017	24,500	0.00 ■■	0.00	24,500	24,500	24,300	11,800	289,100,000
16/01/2017	24,500	0.10 ▲	0.41	24,500	25,000	24,400	29,700	727,650,000
13/01/2017	24,400	0.10 ▲	0.41	24,300	25,000	24,300	47,500	1,159,000,000
12/01/2017	24,300	-0.70 ▼	-2.80	24,000	25,000	23,500	14,726	357,841,800
11/01/2017	25,000	0.90 ▲	3.73	24,100	25,000	23,900	30,200	755,000,000
10/01/2017	24,100	0.00 ■■	0.00	24,000	25,000	24,000	10,700	257,870,000
09/01/2017	24,100	0.20 ▲	0.84	23,900	25,000	23,900	12,000	289,200,000
06/01/2017	23,900	0.00 ■■	0.00	22,700	26,000	22,600	14,600	348,940,000
05/01/2017	23,900	0.30 ▲	1.27	23,800	23,900	23,700	7,400	176,860,000
04/01/2017	23,600	1.10 ▲	4.89	22,500	24,700	21,600	45,800	1,080,880,000
03/01/2017	22,500	-1.40 ▼	-5.86	22,100	24,000	22,100	18,300	411,750,000
30/12/2016	23,900	1.00 ▲	4.37	22,100	24,000	22,000	6,000	143,400,000
29/12/2016	22,900	-0.60 ▼	-2.55	22,200	24,000	22,200	5,400	123,660,000
28/12/2016	23,500	0.80 ▲	3.52	21,600	23,500	21,600	48,400	1,137,400,000
27/12/2016	22,700	-0.20 ▼	-0.87	22,500	24,000	21,200	20,800	472,160,000
26/12/2016	22,900	1.70 ▲	8.02	21,200	22,900	21,000	17,600	403,040,000
23/12/2016	21,200	-0.40 ▼	-1.85	21,300	22,400	21,100	41,100	871,320,000
22/12/2016	21,600	-1.40 ▼	-6.09	23,000	23,000	20,700	11,600	250,560,000
21/12/2016	23,000	1.80 ▲	8.49	21,000	23,000	21,000	16,423	377,729,000
20/12/2016	21,200	0.00 ■■	0.00	20,800	22,000	20,800	6,300	133,560,000
19/12/2016	21,200	1.90 ▲	9.84	19,400	21,200	19,400	21,340	452,408,000
16/12/2016	19,300	-0.30 ▼	-1.53	19,100	20,600	19,000	28,600	551,980,000
15/12/2016	19,600	1.70 ▲	9.50	18,400	19,600	18,000	64,481	1,263,827,600
14/12/2016	17,900	0.40 ▲	2.29	18,200	18,200	17,400	59,200	1,059,680,000
13/12/2016	17,500	0.30 ▲	1.74	16,900	18,000	16,800	70,900	1,240,750,000
12/12/2016	17,200	0.10 ▲	0.58	17,100	17,200	16,900	24,500	421,400,000
09/12/2016	17,100	0.00 ■■	0.00	17,000	17,300	16,800	12,400	212,040,000
08/12/2016	17,100	0.00 ■■	0.00	17,000	17,200	16,900	7,900	135,090,000
07/12/2016	17,100	0.00 ■■	0.00	16,800	17,300	16,800	30,400	519,840,000
06/12/2016	17,100	-0.20 ▼	-1.16	17,200	17,300	16,800	32,300	552,330,000
05/12/2016	17,300	0.10 ▲	0.58	17,200	17,300	17,000	24,300	420,390,000
02/12/2016	17,200	-0.10 ▼	-0.58	17,300	17,400	17,000	32,500	559,000,000
01/12/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,200	13,800	238,740,000
30/11/2016	17,300	0.10 ▲	0.58	17,200	17,300	17,200	20,400	352,920,000
29/11/2016	17,200	0.20 ▲	1.18	17,000	17,200	16,500	54,168	931,689,600
28/11/2016	17,000	-0.20 ▼	-1.16	17,000	17,300	16,400	34,100	579,700,000
25/11/2016	17,200	0.30 ▲	1.78	16,500	17,200	16,400	11,106	191,023,200
24/11/2016	16,900	0.00 ■■	0.00	16,800	17,000	16,800	7,300	123,370,000
23/11/2016	16,900	0.10 ▲	0.60	16,700	16,900	16,300	49,106	829,891,400
22/11/2016	16,800	0.00 ■■	0.00	16,900	17,000	16,300	36,600	614,880,000
21/11/2016	16,800	0.40 ▲	2.44	17,900	17,900	16,500	22,000	369,600,000
18/11/2016	16,400	-0.40 ▼	-2.38	16,500	17,000	16,300	20,300	332,920,000
17/11/2016	16,800	-0.20 ▼	-1.18	17,000	17,200	16,800	21,000	352,800,000
16/11/2016	17,000	1.10 ▲	6.92	16,000	17,000	16,000	9,600	163,200,000
15/11/2016	15,900	0.10 ▲	0.63	15,700	16,000	15,500	93,900	1,493,010,000
14/11/2016	15,800	0.00 ■■	0.00	15,600	15,900	15,200	104,000	1,643,200,000
11/11/2016	15,800	-0.20 ▼	-1.25	15,700	16,000	15,400	61,500	971,700,000
10/11/2016	16,000	0.40 ▲	2.56	15,400	16,000	15,400	93,700	1,499,200,000
09/11/2016	15,600	-0.10 ▼	-0.64	15,500	15,700	15,300	60,900	950,040,000
08/11/2016	15,700	0.10 ▲	0.64	15,600	15,800	15,300	68,800	1,080,160,000
07/11/2016	15,600	0.10 ▲	0.65	15,500	15,800	15,300	57,900	903,240,000
04/11/2016	15,500	0.00 ■■	0.00	15,800	15,800	15,500	54,300	841,650,000
03/11/2016	15,500	0.00 ■■	0.00	15,500	15,900	15,300	73,300	1,136,150,000
02/11/2016	15,500	0.80 ▲	5.44	14,700	16,000	14,600	106,000	1,643,000,000
01/11/2016	14,700	0.20 ▲	1.38	14,400	14,800	14,300	68,200	1,002,540,000
31/10/2016	14,500	0.10 ▲	0.69	14,200	14,700	14,200	48,200	698,900,000
28/10/2016	14,400	0.00 ■■	0.00	14,400	14,500	14,200	50,300	724,320,000
27/10/2016	14,400	0.00 ■■	0.00	14,300	14,400	14,200	51,000	734,400,000
26/10/2016	14,400	0.00 ■■	0.00	14,400	14,500	14,200	52,600	757,440,000
25/10/2016	14,400	0.10 ▲	0.70	14,300	14,400	14,100	38,300	551,520,000
24/10/2016	14,300	0.10 ▲	0.70	14,200	14,400	14,200	57,600	823,680,000
21/10/2016	14,200	0.20 ▲	1.43	14,000	14,300	14,000	41,600	590,720,000
20/10/2016	14,000	0.10 ▲	0.72	13,900	14,600	13,900	41,100	575,400,000
19/10/2016	13,900	-0.20 ▼	-1.42	14,100	14,300	13,800	41,700	579,630,000
18/10/2016	14,100	0.00 ■■	0.00	14,100	14,100	13,800	31,400	442,740,000
17/10/2016	14,100	0.00 ■■	0.00	14,100	14,300	13,800	29,800	420,180,000
14/10/2016	14,100	-0.30 ▼	-2.08	14,400	14,400	13,500	38,800	547,080,000
13/10/2016	14,400	0.00 ■■	0.00	13,200	14,400	13,200	58,500	842,400,000
12/10/2016	14,400	-0.10 ▼	-0.69	14,400	14,500	13,900	70,000	1,008,000,000
11/10/2016	14,500	-0.10 ▼	-0.68	14,600	14,600	14,300	32,300	468,350,000
10/10/2016	14,600	-0.20 ▼	-1.35	15,100	15,200	14,300	20,400	297,840,000
07/10/2016	14,800	-0.20 ▼	-1.33	14,900	15,000	14,700	14,500	214,600,000
06/10/2016	15,000	-0.30 ▼	-1.96	15,200	15,300	14,600	26,600	399,000,000
05/10/2016	15,300	0.00 ■■	0.00	15,300	15,400	15,200	19,400	296,820,000
04/10/2016	15,300	0.30 ▲	2.00	15,400	15,400	15,100	11,700	179,010,000
03/10/2016	15,000	-0.30 ▼	-1.96	15,500	15,500	15,000	33,900	508,500,000
30/09/2016	15,300	0.00 ■■	0.00	15,200	15,400	15,100	24,600	376,380,000
29/09/2016	15,300	-0.10 ▼	-0.65	15,500	15,600	15,100	52,469	802,775,700
28/09/2016	15,400	0.00 ■■	0.00	15,300	15,400	15,100	41,400	637,560,000
27/09/2016	15,400	0.00 ■■	0.00	15,500	15,500	15,200	39,644	610,517,600
26/09/2016	15,400	0.00 ■■	0.00	15,500	15,600	15,200	81,700	1,258,180,000
23/09/2016	15,400	0.00 ■■	0.00	15,300	15,500	15,100	118,100	1,818,740,000
22/09/2016	15,400	0.10 ▲	0.65	15,200	15,900	15,100	109,400	1,684,760,000
21/09/2016	15,300	0.30 ▲	2.00	15,300	15,600	15,100	101,610	1,554,633,000
20/09/2016	15,000	-0.40 ▼	-2.60	15,500	15,500	15,000	63,210	948,150,000
19/09/2016	15,400	-0.10 ▼	-0.65	15,500	15,500	15,000	66,100	1,017,940,000
16/09/2016	15,500	-0.10 ▼	-0.64	15,600	15,600	15,500	44,100	683,550,000
15/09/2016	15,600	-0.10 ▼	-0.64	15,400	15,600	15,400	14,000	218,400,000
14/09/2016	15,700	0.10 ▲	0.64	15,600	15,700	15,600	15,300	240,210,000
13/09/2016	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	34,500	538,200,000
12/09/2016	15,800	0.10 ▲	0.64	15,800	15,900	15,400	40,800	644,640,000
09/09/2016	15,700	-0.20 ▼	-1.26	15,900	15,900	15,500	61,800	970,260,000
08/09/2016	15,900	0.30 ▲	1.92	15,800	15,900	15,400	89,700	1,426,230,000
07/09/2016	15,600	-0.20 ▼	-1.27	15,900	15,900	15,600	22,100	344,760,000
06/09/2016	15,800	-0.10 ▼	-0.63	15,900	15,900	15,600	28,500	450,300,000
05/09/2016	15,900	-0.10 ▼	-0.62	16,100	16,100	15,600	44,500	707,550,000
01/09/2016	16,000	0.00 ■■	0.00	15,800	16,000	15,700	117,700	1,883,200,000
31/08/2016	16,000	0.00 ■■	0.00	16,000	16,100	15,700	158,200	2,531,200,000
30/08/2016	16,000	0.10 ▲	0.63	16,000	16,200	15,700	88,900	1,422,400,000
29/08/2016	15,900	0.10 ▲	0.63	15,800	16,000	15,600	87,500	1,391,250,000
26/08/2016	15,800	0.10 ▲	0.64	15,800	15,800	15,600	36,300	573,540,000
25/08/2016	15,700	-0.10 ▼	-0.63	15,800	15,800	15,500	34,800	546,360,000
24/08/2016	15,800	0.00 ■■	0.00	15,800	15,900	15,500	69,200	1,093,360,000
23/08/2016	15,800	0.00 ■■	0.00	15,800	15,900	15,600	43,900	693,620,000
22/08/2016	15,800	0.00 ■■	0.00	15,700	15,900	15,600	34,200	540,360,000
19/08/2016	15,800	-0.10 ▼	-0.63	15,900	15,900	15,700	20,100	317,580,000
18/08/2016	15,900	-0.10 ▼	-0.62	15,800	16,000	15,700	58,000	922,200,000
17/08/2016	16,000	0.00 ■■	0.00	15,800	16,000	15,700	43,600	697,600,000
16/08/2016	16,000	0.00 ■■	0.00	15,800	16,100	15,700	55,987	895,792,000
15/08/2016	16,000	0.10 ▲	0.63	15,700	16,000	15,700	41,000	656,000,000
12/08/2016	15,900	0.20 ▲	1.27	15,700	15,900	15,600	43,600	693,240,000
11/08/2016	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	42,100	660,970,000
10/08/2016	16,000	0.00 ■■	0.00	16,300	16,300	15,800	40,100	641,600,000
09/08/2016	16,000	-0.20 ▼	-1.23	16,300	16,300	15,900	6,000	96,000,000
08/08/2016	16,200	0.10 ▲	0.62	15,300	16,200	15,300	300	4,860,000
05/08/2016	16,100	0.00 ■■	0.00	16,100	16,100	15,900	41,800	672,980,000
04/08/2016	16,100	-0.10 ▼	-0.62	16,100	16,200	15,900	40,700	655,270,000
03/08/2016	16,200	0.10 ▲	0.62	16,100	16,200	15,900	32,200	521,640,000
02/08/2016	16,100	-0.10 ▼	-0.62	16,100	16,200	15,900	16,842	271,156,200
01/08/2016	16,200	0.00 ■■	0.00	16,000	16,200	16,000	31,700	513,540,000
29/07/2016	16,200	0.00 ■■	0.00	16,100	16,200	16,000	48,600	787,320,000
28/07/2016	16,200	0.10 ▲	0.62	16,000	16,200	15,900	40,700	659,340,000
27/07/2016	16,100	0.00 ■■	0.00	16,000	16,200	15,800	42,608	685,988,800
26/07/2016	16,100	0.20 ▲	1.26	16,100	16,200	15,900	58,000	933,800,000
25/07/2016	15,900	-0.40 ▼	-2.45	16,400	16,400	15,900	27,800	442,020,000
22/07/2016	16,300	0.00 ■■	0.00	16,200	16,400	16,000	30,500	497,150,000
21/07/2016	16,300	-0.40 ▼	-2.40	16,400	17,000	16,200	64,000	1,043,200,000
20/07/2016	16,700	0.10 ▲	0.60	16,400	16,700	16,300	40,000	668,000,000
19/07/2016	16,600	0.10 ▲	0.61	16,300	16,600	16,200	40,750	676,450,000
18/07/2016	16,500	0.10 ▲	0.61	16,500	16,600	16,100	41,900	691,350,000
15/07/2016	16,400	0.10 ▲	0.61	16,100	16,400	16,000	31,300	513,320,000
14/07/2016	16,300	-0.10 ▼	-0.61	16,300	16,500	16,000	38,400	625,920,000
13/07/2016	16,400	-0.10 ▼	-0.61	16,400	16,600	16,100	34,700	569,080,000
12/07/2016	16,500	0.20 ▲	1.23	16,300	16,500	16,200	30,400	501,600,000
11/07/2016	16,300	-0.40 ▼	-2.40	16,600	16,800	16,300	28,000	456,400,000
08/07/2016	16,700	-0.20 ▼	-1.18	16,700	16,900	16,500	34,400	574,480,000
07/07/2016	16,900	0.10 ▲	0.60	16,600	17,200	16,300	54,400	919,360,000
06/07/2016	16,800	0.20 ▲	1.20	16,300	16,800	16,200	57,500	966,000,000
05/07/2016	16,600	-0.50 ▼	-2.92	17,000	17,200	16,400	54,100	898,060,000
04/07/2016	17,100	0.00 ■■	0.00	17,100	17,300	16,800	64,800	1,108,080,000
01/07/2016	17,100	0.40 ▲	2.40	16,800	17,500	16,600	82,000	1,402,200,000
30/06/2016	16,700	0.10 ▲	0.60	16,600	17,200	16,300	60,900	1,017,030,000
29/06/2016	16,600	0.50 ▲	3.11	16,000	17,100	15,900	66,700	1,107,220,000
28/06/2016	16,100	0.10 ▲	0.63	15,900	16,200	15,800	30,500	491,050,000
27/06/2016	16,000	0.20 ▲	1.27	15,800	16,100	15,300	19,900	318,400,000
24/06/2016	15,800	-0.40 ▼	-2.47	16,000	16,300	15,700	55,400	875,320,000
23/06/2016	16,200	0.00 ■■	0.00	16,000	16,300	15,700	45,900	743,580,000
22/06/2016	16,200	0.00 ■■	0.00	16,000	16,400	15,700	44,100	714,420,000
21/06/2016	16,200	-0.10 ▼	-0.61	16,100	16,400	15,800	41,900	678,780,000
20/06/2016	16,300	0.10 ▲	0.62	16,200	16,500	16,000	40,100	653,630,000
17/06/2016	16,200	-0.10 ▼	-0.61	16,200	16,500	15,900	40,200	651,240,000
16/06/2016	16,300	-0.20 ▼	-1.21	16,600	16,700	16,000	40,400	658,520,000
15/06/2016	16,500	-0.20 ▼	-1.20	16,700	16,800	16,400	43,200	712,800,000
14/06/2016	16,700	-0.10 ▼	-0.60	16,600	16,900	16,300	41,700	696,390,000
13/06/2016	16,800	0.10 ▲	0.60	16,500	17,000	16,200	43,100	724,080,000
10/06/2016	16,700	0.30 ▲	1.83	16,400	17,300	16,000	50,500	843,350,000
09/06/2016	16,400	0.40 ▲	2.50	16,000	16,700	16,000	41,072	673,580,800
08/06/2016	16,000	0.00 ■■	0.00	15,900	16,200	15,800	39,600	633,600,000
07/06/2016	16,000	0.10 ▲	0.63	15,500	16,000	15,500	37,800	604,800,000
06/06/2016	15,900	-0.30 ▼	-1.85	16,200	16,200	15,700	34,500	548,550,000
03/06/2016	16,200	0.50 ▲	3.18	15,700	16,400	15,700	38,200	618,840,000
02/06/2016	15,700	1.20 ▲	8.28	14,200	15,900	14,200	56,100	880,770,000
01/06/2016	14,500	0.90 ▲	6.62	13,600	14,800	13,600	39,912	578,724,000
31/05/2016	13,600	0.20 ▲	1.49	13,400	13,800	13,300	33,200	451,520,000
30/05/2016	13,400	-0.10 ▼	-0.74	13,800	13,800	13,200	18,900	253,260,000
27/05/2016	14,100	-0.10 ▼	-0.70	14,800	14,800	13,700	17,600	248,160,000
26/05/2016	14,200	-0.50 ▼	-3.40	14,500	14,500	13,600	16,868	239,525,600
25/05/2016	14,700	-0.80 ▼	-5.16	15,600	15,600	14,400	15,110	222,117,000
24/05/2016	15,500	0.10 ▲	0.65	13,900	15,500	13,900	1,600	24,800,000
23/05/2016	15,400	-0.10 ▼	-0.65	14,000	15,400	14,000	200	3,080,000
20/05/2016	15,500	1.00 ▲	6.90	15,500	15,500	15,500	100	1,550,000
19/05/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
18/05/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
17/05/2016	14,500	-1.10 ▼	-7.05	14,500	14,500	14,500	100	1,450,000
16/05/2016	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
13/05/2016	15,600	0.80 ▲	5.41	15,600	15,600	15,600	100	1,560,000
12/05/2016	14,800	-1.60 ▼	-9.76	14,800	14,800	14,800	110	1,628,000
11/05/2016	16,400	1.30 ▲	8.61	16,400	16,400	16,400	110	1,804,000
10/05/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
09/05/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
06/05/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
05/05/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
04/05/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
29/04/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
28/04/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
27/04/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	6	90,600
26/04/2016	15,100	0.00 ■■	0.00	15,100	15,100	15,100	0	0
25/04/2016	15,100	0.20 ▲	1.34	15,100	15,100	15,100	600	9,060,000
22/04/2016	14,900	0.90 ▲	6.43	14,900	14,900	14,900	100	1,490,000
21/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
20/04/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
19/04/2016	14,000	-0.50 ▼	-3.45	13,200	15,300	13,200	592	8,288,000
15/04/2016	14,500	-1.30 ▼	-8.23	14,300	14,500	14,300	300	4,350,000
14/04/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
13/04/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	33	521,400
12/04/2016	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
11/04/2016	15,800	0.90 ▲	6.04	15,800	15,800	15,800	300	4,740,000
08/04/2016	14,900	-1.30 ▼	-8.02	14,900	14,900	14,900	2,000	29,800,000
07/04/2016	16,200	0.20 ▲	1.25	16,100	16,200	16,000	5,400	87,480,000
06/04/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,500	24,000,000
05/04/2016	16,000	1.20 ▲	8.11	15,000	16,200	14,700	20,200	323,200,000
04/04/2016	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	23,700	350,760,000
01/04/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1,300	19,370,000
31/03/2016	14,900	0.30 ▲	2.05	14,900	14,900	14,800	4,500	67,050,000
30/03/2016	14,600	0.20 ▲	1.39	14,600	14,600	14,600	5,500	80,300,000
29/03/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
28/03/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
25/03/2016	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	4,500	64,800,000
24/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
23/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,400	6,600	95,700,000
22/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	2,567	37,221,500
21/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	900	13,050,000
18/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
17/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
16/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
15/03/2016	14,500	0.10 ▲	0.69	14,300	14,500	14,200	4,000	58,000,000
14/03/2016	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
11/03/2016	14,400	-0.10 ▼	-0.69	14,300	14,400	14,300	2,000	28,800,000
10/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,000	14,500,000
09/03/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	3,100	44,950,000
08/03/2016	14,500	0.40 ▲	2.84	14,500	14,500	14,500	2,000	29,000,000
07/03/2016	14,100	0.10 ▲	0.71	14,000	14,100	14,000	2,000	28,200,000
04/03/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
03/03/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
02/03/2016	14,000	0.00 ■■	0.00	14,100	14,100	14,000	7,000	98,000,000
01/03/2016	14,000	0.00 ■■	0.00	14,100	14,100	14,000	4,000	56,000,000
29/02/2016	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
26/02/2016	14,000	0.10 ▲	0.72	14,000	14,000	14,000	3,000	42,000,000
25/02/2016	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
24/02/2016	13,900	-0.10 ▼	-0.71	14,000	14,000	13,600	12,000	166,800,000
23/02/2016	14,000	0.00 ■■	0.00	14,100	14,100	14,000	4,200	58,800,000
22/02/2016	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	1,000	14,000,000
19/02/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
18/02/2016	15,000	1.00 ▲	7.14	15,000	15,000	15,000	100	1,500,000
17/02/2016	14,000	-0.50 ▼	-3.45	14,000	14,000	13,800	5,000	70,000,000
16/02/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
15/02/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
05/02/2016	14,500	-1.20 ▼	-7.64	15,000	15,000	14,500	2,500	36,250,000
04/02/2016	15,700	1.40 ▲	9.79	15,700	15,700	15,700	300	4,710,000
03/02/2016	14,300	-0.10 ▼	-0.69	15,800	15,800	14,300	400	5,720,000
02/02/2016	14,400	1.30 ▲	9.92	14,200	14,400	14,200	300	4,320,000
01/02/2016	13,100	-1.10 ▼	-7.75	13,100	13,100	13,100	100	1,310,000
29/01/2016	14,200	0.00 ■■	0.00	14,200	14,200	14,200	0	0
28/01/2016	14,200	0.10 ▲	0.71	14,200	14,200	14,200	1,000	14,200,000
27/01/2016	14,100	-0.90 ▼	-6.00	14,100	14,100	14,100	2,000	28,200,000
26/01/2016	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
25/01/2016	15,000	1.00 ▲	7.14	14,900	15,000	14,900	200	3,000,000
22/01/2016	14,000	-1.50 ▼	-9.68	14,000	14,000	14,000	700	9,800,000
21/01/2016	15,500	0.50 ▲	3.33	15,500	15,500	15,500	100	1,550,000
20/01/2016	15,000	0.60 ▲	4.17	15,000	15,000	15,000	100	1,500,000
19/01/2016	14,400	-1.50 ▼	-9.43	14,400	14,400	14,400	100	1,440,000
18/01/2016	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
15/01/2016	15,900	-1.10 ▼	-6.47	18,500	18,500	15,900	500	7,950,000
14/01/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/01/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/01/2016	17,000	1.50 ▲	9.68	14,000	17,000	14,000	5,100	86,700,000
11/01/2016	15,500	0.60 ▲	4.03	15,500	15,500	15,500	100	1,550,000
08/01/2016	14,900	-1.40 ▼	-8.59	14,700	14,900	14,700	300	4,470,000
07/01/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
06/01/2016	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
05/01/2016	16,300	0.30 ▲	1.88	16,300	16,300	16,300	100	1,630,000
04/01/2016	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
31/12/2015	16,000	0.50 ▲	3.23	15,400	16,100	15,400	300	4,800,000
30/12/2015	15,500	-0.10 ▼	-0.64	15,500	15,500	15,500	200	3,100,000
29/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
28/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
25/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
24/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
23/12/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,600	0	0
22/12/2015	15,600	-0.20 ▼	-1.27	15,600	15,600	15,600	5,700	88,920,000
21/12/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
18/12/2015	15,800	0.80 ▲	5.33	15,800	15,800	15,800	100	1,580,000
17/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
16/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
15/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
14/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
11/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
10/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
09/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
08/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
07/12/2015	15,000	0.00 ■■	0.00	15,000	15,000	15,000	0	0
04/12/2015	15,000	0.90 ▲	6.38	15,000	15,000	15,000	100	1,500,000
03/12/2015	14,100	-0.80 ▼	-5.37	16,000	16,000	14,100	600	8,460,000
02/12/2015	14,900	-1.20 ▼	-7.45	14,900	14,900	14,900	500	7,450,000
01/12/2015	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
30/11/2015	16,100	-0.90 ▼	-5.29	15,300	16,100	15,300	10,400	167,440,000
27/11/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
26/11/2015	17,000	-0.40 ▼	-2.30	15,700	17,000	15,700	6,700	113,900,000
25/11/2015	17,400	-0.70 ▼	-3.87	16,400	17,400	16,400	3,500	60,900,000
24/11/2015	18,100	0.10 ▲	0.56	18,100	18,100	18,100	100	1,810,000
23/11/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
20/11/2015	18,000	0.30 ▲	1.69	16,300	18,000	16,300	400	7,200,000
19/11/2015	17,700	1.50 ▲	9.26	14,600	17,700	14,600	6,100	107,970,000
18/11/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
17/11/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
16/11/2015	16,200	-1.50 ▼	-8.47	16,500	16,500	16,200	3,000	48,600,000
13/11/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
12/11/2015	17,700	1.30 ▲	7.93	17,700	17,700	17,700	100	1,770,000
11/11/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
10/11/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
09/11/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
06/11/2015	16,400	-0.30 ▼	-1.80	17,500	17,800	16,400	6,900	113,160,000
05/11/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
04/11/2015	16,700	-0.20 ▼	-1.18	16,800	16,800	16,700	9,200	153,640,000
03/11/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
02/11/2015	16,900	-1.50 ▼	-8.15	17,000	17,000	16,900	11,300	190,970,000
30/10/2015	18,400	1.40 ▲	8.24	17,500	18,400	17,000	600	11,040,000
29/10/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
28/10/2015	17,000	-0.20 ▼	-1.16	17,200	17,300	16,900	13,100	222,700,000
27/10/2015	17,200	-1.80 ▼	-9.47	17,200	17,200	17,200	1,600	27,520,000
26/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
23/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
22/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
21/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
20/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
19/10/2015	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
16/10/2015	19,000	1.70 ▲	9.83	17,500	19,000	17,500	600	11,400,000
15/10/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
14/10/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
13/10/2015	17,300	-0.70 ▼	-3.89	17,300	17,300	17,300	700	12,110,000
12/10/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
09/10/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
08/10/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
07/10/2015	18,000	0.50 ▲	2.86	17,400	18,000	17,400	500	9,000,000
06/10/2015	17,500	-0.40 ▼	-2.23	16,500	17,500	16,500	900	15,750,000
05/10/2015	17,900	-0.50 ▼	-2.72	16,600	18,000	16,600	8,400	150,360,000
02/10/2015	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	600	11,040,000
01/10/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
30/09/2015	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
29/09/2015	18,700	1.70 ▲	10.00	18,700	18,700	18,700	500	9,350,000
28/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
25/09/2015	17,000	0.80 ▲	4.94	17,000	17,000	17,000	200	3,400,000
24/09/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
23/09/2015	16,200	-1.80 ▼	-10.00	16,200	16,200	16,200	500	8,100,000
22/09/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
21/09/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
18/09/2015	18,000	1.00 ▲	5.88	17,500	18,000	17,500	350	6,300,000
17/09/2015	17,000	-0.70 ▼	-3.95	17,000	17,000	17,000	500	8,500,000
16/09/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
15/09/2015	17,700	0.00 ■■	0.00	17,700	17,700	17,700	0	0
14/09/2015	17,700	-0.10 ▼	-0.56	17,700	17,700	17,700	900	15,930,000
11/09/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
10/09/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
09/09/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
08/09/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
07/09/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
04/09/2015	17,800	-0.10 ▼	-0.56	17,800	17,800	17,800	2,500	44,500,000
03/09/2015	17,900	0.40 ▲	2.29	17,400	18,300	17,400	5,900	105,610,000
01/09/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
31/08/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
28/08/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
27/08/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
26/08/2015	17,500	-0.10 ▼	-0.57	17,500	17,500	17,500	16,500	288,750,000
25/08/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
24/08/2015	17,600	-0.10 ▼	-0.56	17,600	17,600	17,600	300	5,280,000
21/08/2015	17,700	-0.10 ▼	-0.56	17,700	17,700	17,700	2,100	37,170,000
20/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	100	1,780,000
19/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
18/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
17/08/2015	17,800	-0.40 ▼	-2.20	17,900	17,900	17,800	5,800	103,240,000
14/08/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
13/08/2015	18,200	0.40 ▲	2.25	17,800	18,200	17,800	10,000	182,000,000
12/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
11/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	112	1,993,600
10/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
07/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
06/08/2015	17,800	0.80 ▲	4.71	17,800	17,800	17,800	100	1,780,000
05/08/2015	17,000	-1.20 ▼	-6.59	17,000	17,000	17,000	100	1,700,000
04/08/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
03/08/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
31/07/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
30/07/2015	18,200	0.50 ▲	2.82	17,600	18,200	17,600	3,500	63,700,000
29/07/2015	17,700	-0.10 ▼	-0.56	17,700	17,700	17,700	100	1,770,000
28/07/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
27/07/2015	17,800	0.30 ▲	1.71	17,600	17,800	17,600	1,288	22,926,400
24/07/2015	17,500	-0.50 ▼	-2.78	17,500	17,500	17,500	100	1,750,000
23/07/2015	18,000	1.00 ▲	5.88	17,000	18,000	17,000	1,200	21,600,000
22/07/2015	17,000	-1.60 ▼	-8.60	17,500	18,400	17,000	4,000	68,000,000
21/07/2015	18,600	0.00 ■■	0.00	18,600	18,600	18,600	0	0
20/07/2015	18,600	0.60 ▲	3.33	19,000	19,000	18,600	5,300	98,580,000
17/07/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
16/07/2015	18,000	0.00 ■■	0.00	17,100	19,800	17,000	19,200	345,600,000
15/07/2015	18,000	-0.30 ▼	-1.64	18,300	18,300	18,000	500	9,000,000
14/07/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
13/07/2015	18,300	0.00 ■■	0.00	18,300	18,300	18,300	0	0
10/07/2015	18,300	-0.20 ▼	-1.08	18,300	18,300	18,300	100	1,830,000
09/07/2015	18,500	0.20 ▲	1.09	17,700	18,500	17,700	3,100	57,350,000
08/07/2015	18,300	-2.00 ▼	-9.85	18,400	20,000	18,300	13,400	245,220,000
07/07/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
06/07/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
03/07/2015	20,300	0.30 ▲	1.50	18,100	20,300	18,100	3,300	66,990,000
02/07/2015	20,000	0.00 ■■	0.00	18,300	20,000	18,100	2,500	50,000,000
01/07/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
30/06/2015	20,000	0.00 ■■	0.00	18,300	20,000	18,100	2,100	42,000,000
29/06/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
26/06/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
25/06/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
24/06/2015	20,000	0.00 ■■	0.00	18,500	20,000	18,500	300	6,000,000
23/06/2015	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	100	2,000,000
22/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
19/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
18/06/2015	21,000	0.10 ▲	0.48	21,000	21,000	21,000	100	2,100,000
17/06/2015	20,900	0.00 ■■	0.00	20,900	20,900	20,900	0	0
16/06/2015	20,900	-0.10 ▼	-0.48	20,900	20,900	20,900	100	2,090,000
15/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
12/06/2015	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
11/06/2015	21,000	0.60 ▲	2.94	21,000	21,000	21,000	100	2,100,000
10/06/2015	20,400	0.90 ▲	4.62	18,300	20,400	18,300	2,100	42,840,000
09/06/2015	19,500	-0.50 ▼	-2.50	18,400	19,500	18,400	1,200	23,400,000
08/06/2015	20,000	0.50 ▲	2.56	18,500	20,000	18,500	1,100	22,000,000
05/06/2015	19,500	0.00 ■■	0.00	18,500	19,500	18,500	1,200	23,400,000
04/06/2015	19,500	0.00 ■■	0.00	19,500	19,500	19,500	200	3,900,000
03/06/2015	19,500	-0.40 ▼	-2.01	19,500	19,500	19,500	200	3,900,000
02/06/2015	19,900	1.90 ▲	10.56	19,900	19,900	19,900	100	1,990,000
01/06/2015	20,000	0.00 ■■	0.00	20,000	20,000	20,000	100	2,000,000
29/05/2015	20,000	0.40 ▲	2.04	19,900	20,000	18,900	4,200	84,000,000
28/05/2015	19,600	0.10 ▲	0.51	19,600	19,600	19,600	100	1,960,000
27/05/2015	19,500	-0.40 ▼	-2.01	19,900	19,900	19,300	1,753	34,183,500
26/05/2015	19,900	-0.10 ▼	-0.50	19,400	19,900	19,300	1,800	35,820,000
25/05/2015	20,000	0.00 ■■	0.00	19,300	20,000	19,100	3,100	62,000,000
22/05/2015	20,000	-0.50 ▼	-2.44	19,300	20,000	19,300	1,600	32,000,000
21/05/2015	20,500	-0.50 ▼	-2.38	19,900	20,500	19,900	400	8,200,000
20/05/2015	21,000	1.00 ▲	5.00	19,300	21,000	19,300	247	5,187,000
19/05/2015	20,000	-0.20 ▼	-0.99	19,300	20,000	19,100	2,800	56,000,000
18/05/2015	20,200	-0.30 ▼	-1.46	20,600	20,600	19,300	1,800	36,360,000
15/05/2015	20,500	0.80 ▲	4.06	20,500	20,500	20,500	500	10,250,000
14/05/2015	19,700	-0.30 ▼	-1.50	19,900	20,500	19,700	2,700	53,190,000
13/05/2015	20,000	-1.30 ▼	-6.10	20,300	20,300	20,000	2,000	40,000,000
12/05/2015	21,300	-0.20 ▼	-0.93	20,500	21,300	19,800	9,100	193,830,000
11/05/2015	21,500	-0.50 ▼	-2.27	21,500	21,500	21,500	301	6,471,500
08/05/2015	22,000	1.40 ▲	6.80	20,300	22,000	20,000	6,300	138,600,000
07/05/2015	20,600	-0.30 ▼	-1.44	20,300	20,600	20,000	6,000	123,600,000
06/05/2015	20,900	0.40 ▲	1.95	20,800	20,900	20,000	5,999	125,379,100
05/05/2015	20,500	-0.40 ▼	-1.91	20,900	22,000	20,000	13,800	282,900,000
04/05/2015	20,900	-0.20 ▼	-0.95	20,800	20,900	20,200	22,200	463,980,000
27/04/2015	21,100	0.00 ■■	0.00	21,200	22,000	20,900	15,300	322,830,000
24/04/2015	21,100	0.50 ▲	2.43	22,000	22,000	20,700	24,200	510,620,000
23/04/2015	20,600	1.50 ▲	7.85	20,000	21,000	20,000	22,300	459,380,000
22/04/2015	19,100	1.70 ▲	9.77	17,400	19,100	17,400	54,810	1,046,871,000
21/04/2015	17,400	1.50 ▲	9.43	17,400	17,400	16,500	33,900	589,860,000
20/04/2015	15,900	1.30 ▲	8.90	14,600	16,000	14,600	36,300	577,170,000
17/04/2015	14,600	0.10 ▲	0.69	14,500	15,500	14,500	17,100	249,660,000
16/04/2015	14,500	0.00 ■■	0.00	14,200	14,500	14,100	5,300	76,850,000
15/04/2015	14,500	0.60 ▲	4.32	13,700	15,000	13,600	15,900	230,550,000
14/04/2015	13,900	0.30 ▲	2.21	13,900	13,900	13,300	13,000	180,700,000
13/04/2015	13,600	0.10 ▲	0.74	14,000	14,000	13,200	3,200	43,520,000
10/04/2015	13,500	0.20 ▲	1.50	14,000	14,000	13,100	8,200	110,700,000
09/04/2015	13,300	0.40 ▲	3.10	12,900	14,000	12,900	6,600	87,780,000
08/04/2015	12,900	0.60 ▲	4.88	13,000	13,300	12,900	7,800	100,620,000
07/04/2015	12,300	-1.10 ▼	-8.21	12,300	12,300	12,300	3,700	45,510,000
06/04/2015	13,400	0.60 ▲	4.69	13,400	13,400	13,400	100	1,340,000
03/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	100	1,280,000
02/04/2015	12,800	0.00 ■■	0.00	12,800	12,800	12,800	61	780,800
01/04/2015	12,800	0.00 ■■	0.00	13,000	13,000	12,800	600	7,680,000
31/03/2015	12,800	-1.20 ▼	-8.57	12,800	12,800	12,800	500	6,400,000
30/03/2015	14,000	0.00 ■■	0.00	14,000	14,000	14,000	0	0
27/03/2015	14,000	0.10 ▲	0.72	14,000	14,000	14,000	100	1,400,000
26/03/2015	13,900	-0.20 ▼	-1.42	13,000	13,900	12,800	2,013	27,980,700
25/03/2015	14,100	0.20 ▲	1.44	14,100	14,100	14,100	100	1,410,000
24/03/2015	13,900	0.00 ■■	0.00	13,900	13,900	12,800	400	5,560,000
23/03/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
20/03/2015	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	100	1,390,000
19/03/2015	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	100	1,410,000
18/03/2015	14,200	0.70 ▲	5.19	14,200	14,200	14,200	100	1,420,000
17/03/2015	13,500	0.10 ▲	0.75	13,500	13,500	13,500	500	6,750,000
16/03/2015	13,400	-1.10 ▼	-7.59	13,500	14,500	13,400	3,400	45,560,000
13/03/2015	14,500	0.50 ▲	3.57	14,000	14,500	14,000	4,100	59,450,000
12/03/2015	14,000	-0.50 ▼	-3.45	13,500	14,000	13,500	4,100	57,400,000
11/03/2015	14,500	-0.40 ▼	-2.68	14,400	14,500	13,500	13,601	197,214,500
10/03/2015	14,900	0.20 ▲	1.36	14,500	15,200	14,500	5,200	77,480,000
09/03/2015	14,700	0.30 ▲	2.08	13,000	14,900	13,000	7,140	104,958,000
06/03/2015	14,400	1.20 ▲	9.09	13,300	14,400	13,000	30,100	433,440,000
05/03/2015	13,200	0.30 ▲	2.33	12,900	14,000	12,900	48,500	640,200,000
04/03/2015	12,900	-0.10 ▼	-0.77	13,100	13,100	12,800	7,600	98,040,000
03/03/2015	13,000	0.40 ▲	3.17	12,700	13,000	12,300	11,600	150,800,000
02/03/2015	12,600	-1.40 ▼	-10.00	12,700	12,800	12,600	1,634	20,588,400
27/02/2015	14,000	1.00 ▲	7.69	13,100	14,000	12,900	2,700	37,800,000
26/02/2015	13,000	0.20 ▲	1.56	12,900	13,200	11,600	7,100	92,300,000
25/02/2015	12,800	-1.40 ▼	-9.86	12,800	12,800	12,800	500	6,400,000
24/02/2015	14,200	-1.50 ▼	-9.55	14,200	14,200	14,200	200	2,840,000
13/02/2015	15,700	1.40 ▲	9.79	13,900	15,700	13,900	1,200	18,840,000
12/02/2015	14,300	1.30 ▲	10.00	13,100	14,300	13,100	1,000	14,300,000
11/02/2015	13,000	0.00 ■■	0.00	11,700	13,000	11,700	200	2,600,000
10/02/2015	13,000	-0.20 ▼	-1.52	13,300	13,300	11,900	32,300	419,900,000
09/02/2015	13,200	0.20 ▲	1.54	13,200	13,200	13,200	500	6,600,000
06/02/2015	13,000	0.90 ▲	7.44	13,000	13,000	13,000	510	6,630,000
05/02/2015	12,100	-1.10 ▼	-8.33	13,000	13,000	12,000	1,500	18,150,000
04/02/2015	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	300	3,960,000
03/02/2015	13,800	-0.30 ▼	-2.13	13,800	13,800	13,800	3,800	52,440,000
02/02/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,100	500	7,050,000
30/01/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,100	500	7,050,000
29/01/2015	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
28/01/2015	14,100	0.10 ▲	0.71	14,100	14,100	14,100	500	7,050,000
27/01/2015	14,000	-0.90 ▼	-6.04	14,000	14,000	14,000	500	7,000,000
26/01/2015	14,900	1.20 ▲	8.76	14,900	14,900	14,900	1,000	14,900,000
23/01/2015	13,700	0.00 ■■	0.00	13,700	13,700	13,700	500	6,850,000
22/01/2015	13,700	-0.60 ▼	-4.20	13,700	13,700	13,700	500	6,850,000
21/01/2015	14,300	1.30 ▲	10.00	13,100	14,300	13,100	1,100	15,730,000
20/01/2015	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
19/01/2015	13,000	-1.10 ▼	-7.80	13,400	13,400	13,000	1,200	15,600,000
16/01/2015	14,100	-1.40 ▼	-9.03	14,100	14,100	14,100	300	4,230,000
15/01/2015	15,500	0.00 ■■	0.00	15,500	15,500	15,500	12	186,000
14/01/2015	15,500	1.40 ▲	9.93	14,000	15,500	12,700	2,510	38,905,000
13/01/2015	14,100	0.10 ▲	0.71	14,000	14,100	14,000	500	7,050,000
12/01/2015	14,000	0.10 ▲	0.72	14,000	14,000	14,000	500	7,000,000
09/01/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	500	6,950,000
08/01/2015	13,900	-0.50 ▼	-3.47	13,900	13,900	13,900	500	6,950,000
07/01/2015	14,400	0.00 ■■	0.00	15,800	15,800	14,400	1,000	14,400,000
06/01/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
05/01/2015	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
31/12/2014	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
30/12/2014	14,400	1.30 ▲	9.92	13,100	14,400	13,000	3,600	51,840,000
29/12/2014	13,100	-1.40 ▼	-9.66	13,100	13,100	13,100	1,000	13,100,000
26/12/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
25/12/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	1,400	20,300,000
24/12/2014	14,500	-0.50 ▼	-3.33	13,600	14,500	13,500	2,300	33,350,000
23/12/2014	15,000	0.60 ▲	4.17	13,500	15,000	13,100	3,100	46,500,000
22/12/2014	14,400	0.00 ■■	0.00	14,400	14,400	14,400	28	403,200
19/12/2014	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
18/12/2014	14,400	-0.20 ▼	-1.37	14,000	14,500	14,000	700	10,080,000
17/12/2014	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
16/12/2014	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	200	2,920,000
15/12/2014	15,000	0.80 ▲	5.63	15,000	15,000	14,200	1,900	28,500,000
12/12/2014	14,200	-1.50 ▼	-9.55	14,200	14,200	14,200	100	1,420,000
11/12/2014	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
10/12/2014	15,700	0.00 ■■	0.00	15,700	15,700	15,700	0	0
09/12/2014	15,700	0.20 ▲	1.29	15,700	15,700	15,700	200	3,140,000
08/12/2014	15,500	1.10 ▲	7.64	15,800	15,800	15,500	7,500	116,250,000
05/12/2014	14,400	-1.60 ▼	-10.00	14,400	14,400	14,400	103	1,483,200
04/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
03/12/2014	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
02/12/2014	16,000	0.50 ▲	3.23	16,000	16,000	16,000	200	3,200,000
01/12/2014	15,500	-0.50 ▼	-3.12	16,500	16,500	14,800	11,200	173,600,000
28/11/2014	16,000	1.40 ▲	9.59	16,000	16,000	16,000	240	3,840,000
27/11/2014	14,600	0.20 ▲	1.39	14,600	14,600	14,600	100	1,460,000
26/11/2014	14,400	1.30 ▲	9.92	13,800	14,400	13,500	2,921	42,062,400
25/11/2014	13,100	-0.40 ▼	-2.96	13,800	13,800	13,100	2,600	34,060,000
24/11/2014	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	300	4,050,000
21/11/2014	13,800	0.30 ▲	2.22	13,800	13,800	13,800	200	2,760,000
20/11/2014	13,500	0.20 ▲	1.50	13,800	14,500	13,500	1,000	13,500,000
19/11/2014	13,300	-0.50 ▼	-3.62	14,000	14,000	13,300	500	6,650,000
18/11/2014	13,800	0.30 ▲	2.22	13,800	13,800	13,800	200	2,760,000
17/11/2014	13,500	0.70 ▲	5.47	13,800	13,900	13,500	900	12,150,000
14/11/2014	12,800	-0.90 ▼	-6.57	14,000	14,000	12,800	300	3,840,000
13/11/2014	13,700	-0.10 ▼	-0.72	13,800	14,000	12,800	1,100	15,070,000
12/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,000	13,800,000
11/11/2014	13,800	1.00 ▲	7.81	12,800	13,800	12,800	2,100	28,980,000
10/11/2014	12,800	-1.30 ▼	-9.22	12,800	12,800	12,800	108	1,382,400
07/11/2014	14,100	-0.10 ▼	-0.70	13,400	14,100	13,400	10,600	149,460,000
06/11/2014	14,200	-0.20 ▼	-1.39	14,800	14,800	13,500	9,900	140,580,000
05/11/2014	14,400	-0.30 ▼	-2.04	13,300	15,500	13,300	33,500	482,400,000
04/11/2014	14,700	0.00 ■■	0.00	14,700	14,700	14,700	0	0
03/11/2014	14,700	1.30 ▲	9.70	13,300	14,700	13,300	740	10,878,000
31/10/2014	13,400	0.10 ▲	0.75	13,400	13,400	13,400	560	7,504,000
30/10/2014	13,300	0.30 ▲	2.31	12,200	13,400	12,000	5,300	70,490,000
29/10/2014	13,000	0.10 ▲	0.78	12,400	13,200	12,400	3,600	46,800,000
28/10/2014	12,900	0.60 ▲	4.88	13,200	13,500	12,800	2,700	34,830,000
27/10/2014	12,300	-1.20 ▼	-8.89	13,600	14,000	12,300	2,200	27,060,000
24/10/2014	13,500	1.10 ▲	8.87	13,100	13,500	13,100	1,000	13,500,000
23/10/2014	12,400	-1.20 ▼	-8.82	13,600	13,600	12,400	600	7,440,000
22/10/2014	13,600	0.00 ■■	0.00	14,000	14,500	13,600	1,258	17,108,800
21/10/2014	13,600	-1.00 ▼	-6.85	14,400	14,900	13,200	20,600	280,160,000
20/10/2014	14,600	0.20 ▲	1.39	14,400	15,400	14,400	4,800	70,080,000
17/10/2014	14,400	0.90 ▲	6.67	14,000	14,600	14,000	4,400	63,360,000
16/10/2014	13,500	0.00 ■■	0.00	13,100	13,500	12,200	11,700	157,950,000
15/10/2014	13,500	1.10 ▲	8.87	12,600	13,600	12,100	4,940	66,690,000
14/10/2014	12,400	1.10 ▲	9.73	11,300	12,400	11,300	6,500	80,600,000
13/10/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
10/10/2014	11,300	-0.90 ▼	-7.38	11,300	11,300	11,300	14,000	158,200,000
09/10/2014	12,200	-0.10 ▼	-0.81	12,500	12,700	11,100	21,500	262,300,000
08/10/2014	12,300	0.00 ■■	0.00	12,500	12,500	12,300	2,500	30,750,000
07/10/2014	12,300	0.30 ▲	2.50	12,000	12,300	12,000	2,800	34,440,000
06/10/2014	12,000	0.70 ▲	6.19	11,000	12,000	11,000	13,600	163,200,000
03/10/2014	11,300	-0.10 ▼	-0.88	11,700	12,000	11,300	4,900	55,370,000
02/10/2014	11,400	0.00 ■■	0.00	11,700	11,700	11,200	16,200	184,680,000
01/10/2014	11,400	0.40 ▲	3.64	10,500	11,600	10,500	11,300	128,820,000
30/09/2014	11,000	0.60 ▲	5.77	10,800	11,000	10,300	11,500	126,500,000
29/09/2014	10,400	-0.30 ▼	-2.80	10,700	10,800	10,400	2,800	29,120,000
26/09/2014	10,700	0.20 ▲	1.90	11,000	11,100	10,600	9,700	103,790,000
25/09/2014	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	10,300	108,150,000
24/09/2014	10,900	-1.10 ▼	-9.17	12,000	12,000	10,900	9,300	101,370,000
23/09/2014	12,000	-0.30 ▼	-2.44	12,000	12,100	12,000	3,800	45,600,000
22/09/2014	12,300	0.40 ▲	3.36	11,900	12,300	11,900	2,538	31,217,400
19/09/2014	11,900	1.00 ▲	9.17	9,900	11,900	9,900	70,100	834,190,000
18/09/2014	10,900	-0.60 ▼	-5.22	11,500	11,500	10,900	4,200	45,780,000
17/09/2014	11,500	0.60 ▲	5.50	10,900	11,500	10,900	10,140	116,610,000
16/09/2014	10,900	0.80 ▲	7.92	10,300	10,900	10,000	32,820	357,738,000
15/09/2014	10,100	0.80 ▲	8.60	9,400	10,200	9,400	18,200	183,820,000
12/09/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,300	7,600	70,680,000
11/09/2014	9,300	-0.60 ▼	-6.06	10,000	10,000	9,300	1,000	9,300,000
10/09/2014	9,900	0.90 ▲	10.00	9,000	9,900	9,000	16,200	160,380,000
09/09/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	8,200	17,900	161,100,000
08/09/2014	9,100	-0.10 ▼	-1.09	9,200	9,400	9,100	4,300	39,130,000
05/09/2014	9,200	0.70 ▲	8.24	9,200	9,300	9,200	5,800	53,360,000
04/09/2014	8,500	-0.30 ▼	-3.41	9,000	9,000	8,500	6,200	52,700,000
03/09/2014	8,800	-0.20 ▼	-2.22	9,200	9,200	8,800	2,600	22,880,000
29/08/2014	9,000	0.50 ▲	5.88	9,000	9,100	8,600	4,800	43,200,000
28/08/2014	8,500	0.70 ▲	8.97	8,500	8,500	8,400	6,500	55,250,000
27/08/2014	7,800	-0.80 ▼	-9.30	9,000	9,000	7,800	1,100	8,580,000
26/08/2014	8,600	0.70 ▲	8.86	8,600	8,600	8,600	8,900	76,540,000
25/08/2014	7,900	0.00 ■■	0.00	8,300	8,400	7,900	1,400	11,060,000
22/08/2014	7,900	-0.30 ▼	-3.66	8,500	8,900	7,900	3,500	27,650,000
21/08/2014	8,200	-0.60 ▼	-6.82	8,500	8,500	8,200	2,900	23,780,000
20/08/2014	8,800	0.60 ▲	7.32	7,400	8,800	7,400	500	4,400,000
19/08/2014	8,200	-0.80 ▼	-8.89	8,200	8,200	8,200	100	820,000
18/08/2014	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	300	2,700,000
15/08/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
14/08/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	26	239,200
13/08/2014	9,200	0.20 ▲	2.22	8,100	9,200	8,100	200	1,840,000
12/08/2014	9,000	0.50 ▲	5.88	8,900	9,000	8,900	2,100	18,900,000
11/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
08/08/2014	8,500	-0.20 ▼	-2.30	8,900	9,000	8,500	408	3,468,000
07/08/2014	8,700	0.60 ▲	7.41	8,500	8,700	8,500	2,114	18,391,800
06/08/2014	8,100	0.70 ▲	9.46	8,100	8,100	8,100	200	1,620,000
05/08/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/08/2014	7,400	-0.60 ▼	-7.50	7,400	8,800	7,400	2,400	17,760,000
01/08/2014	8,000	-0.80 ▼	-9.09	9,400	9,400	8,000	1,100	8,800,000
31/07/2014	8,800	0.80 ▲	10.00	8,500	8,800	8,500	200	1,760,000
30/07/2014	8,000	-0.50 ▼	-5.88	8,100	9,300	8,000	4,000	32,000,000
29/07/2014	8,500	-0.70 ▼	-7.61	8,500	8,500	8,500	100	850,000
28/07/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,100	8,100	74,520,000
25/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	3,000	27,600,000
24/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
23/07/2014	9,200	0.10 ▲	1.10	9,200	9,200	9,200	7,600	69,920,000
22/07/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	5,500	50,050,000
21/07/2014	9,200	0.00 ■■	0.00	9,500	9,500	9,200	5,700	52,440,000
18/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
17/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	3,500	32,200,000
16/07/2014	9,200	0.20 ▲	2.22	9,100	9,300	9,100	3,200	29,440,000
15/07/2014	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	900	8,100,000
14/07/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,000	46,500,000
11/07/2014	9,300	0.30 ▲	3.33	8,600	9,300	8,600	4,100	38,130,000
10/07/2014	9,000	0.00 ■■	0.00	9,000	9,500	9,000	4,400	39,600,000
09/07/2014	9,000	0.00 ■■	0.00	9,000	9,000	9,000	52	468,000
08/07/2014	9,000	-0.60 ▼	-6.25	9,900	10,000	9,000	6,200	55,800,000
07/07/2014	9,600	0.60 ▲	6.67	9,000	9,600	9,000	6,200	59,520,000
04/07/2014	9,000	-0.50 ▼	-5.26	9,000	9,000	9,000	600	5,400,000
03/07/2014	9,500	0.40 ▲	4.40	9,700	9,700	9,500	1,500	14,250,000
02/07/2014	9,100	-0.70 ▼	-7.14	10,000	10,700	9,100	4,300	39,130,000
01/07/2014	9,800	0.30 ▲	3.16	10,100	10,100	9,800	200	1,960,000
30/06/2014	9,500	-0.50 ▼	-5.00	10,000	10,000	9,200	4,100	38,950,000
27/06/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1	10,000
26/06/2014	10,000	-0.50 ▼	-4.76	10,100	10,100	9,500	1,500	15,000,000
25/06/2014	10,500	0.40 ▲	3.96	10,500	10,500	10,500	300	3,150,000
24/06/2014	18,100	1.60 ▲	9.70	17,000	18,100	17,000	8,000	144,800,000
23/06/2014	16,500	0.50 ▲	3.12	17,400	17,500	16,500	900	14,850,000
20/06/2014	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	100	1,600,000
19/06/2014	17,000	0.30 ▲	1.80	17,000	18,200	17,000	5,000	85,000,000
18/06/2014	16,700	0.20 ▲	1.21	16,700	16,700	16,700	700	11,690,000
17/06/2014	16,500	-1.70 ▼	-9.34	18,500	18,500	16,500	3,000	49,500,000
16/06/2014	18,200	1.20 ▲	7.06	18,700	18,700	17,900	17,400	316,680,000
13/06/2014	17,000	1.40 ▲	8.97	15,400	17,000	15,400	1,100	18,700,000
12/06/2014	15,600	-0.80 ▼	-4.88	15,000	16,400	15,000	7,000	109,200,000
11/06/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
10/06/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
09/06/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
06/06/2014	16,400	0.00 ■■	0.00	16,400	16,400	16,400	0	0
05/06/2014	16,400	-0.10 ▼	-0.61	16,400	16,400	16,400	1,000	16,400,000
04/06/2014	16,500	-0.40 ▼	-2.37	16,500	16,500	16,500	1,000	16,500,000
03/06/2014	16,900	0.20 ▲	1.20	16,900	16,900	16,900	100	1,690,000
02/06/2014	16,700	0.00 ■■	0.00	16,600	16,700	16,600	1,000	16,700,000
30/05/2014	16,700	-0.60 ▼	-3.47	16,600	17,000	16,600	26,800	447,560,000
29/05/2014	17,300	-0.50 ▼	-2.81	17,200	17,500	17,000	20,600	356,380,000
28/05/2014	17,800	0.00 ■■	0.00	17,500	17,800	17,500	19,700	350,660,000
27/05/2014	17,800	-0.10 ▼	-0.56	17,900	17,900	16,800	8,200	145,960,000
26/05/2014	17,900	0.60 ▲	3.47	17,200	17,900	17,200	12,100	216,590,000
23/05/2014	17,300	-0.10 ▼	-0.57	17,500	17,500	17,300	5,300	91,690,000
22/05/2014	17,400	0.10 ▲	0.58	17,500	17,800	17,300	45,000	783,000,000
21/05/2014	17,300	0.00 ■■	0.00	17,200	17,300	17,000	39,300	679,890,000
20/05/2014	17,300	0.30 ▲	1.76	17,400	17,500	17,200	17,100	295,830,000
19/05/2014	17,000	-0.40 ▼	-2.30	17,200	17,200	17,000	14,800	251,600,000
16/05/2014	17,400	0.40 ▲	2.35	17,200	17,400	17,200	10,000	174,000,000
15/05/2014	17,000	-0.20 ▼	-1.16	17,400	17,400	16,600	26,800	455,600,000
14/05/2014	17,200	0.60 ▲	3.61	16,200	17,200	16,200	6,100	104,920,000
13/05/2014	16,600	0.60 ▲	3.75	16,400	16,600	15,600	4,900	81,340,000
12/05/2014	16,000	-1.00 ▼	-5.88	16,500	16,500	16,000	42,800	684,800,000
09/05/2014	17,000	0.10 ▲	0.59	16,200	17,000	16,000	33,800	574,600,000
08/05/2014	16,900	-1.80 ▼	-9.63	18,100	18,100	16,900	16,700	282,230,000
07/05/2014	18,700	0.00 ■■	0.00	18,700	18,700	18,700	0	0
06/05/2014	18,700	0.00 ■■	0.00	18,100	18,700	17,900	3,100	57,970,000
05/05/2014	18,700	-0.10 ▼	-0.53	18,700	18,700	18,000	5,200	97,240,000
29/04/2014	18,800	0.00 ■■	0.00	18,500	18,800	18,500	3,300	62,040,000
28/04/2014	18,800	-0.10 ▼	-0.53	18,400	18,800	18,200	2,500	47,000,000
25/04/2014	18,900	0.20 ▲	1.07	18,700	18,900	18,700	600	11,340,000
24/04/2014	18,700	-0.20 ▼	-1.06	18,100	19,000	18,100	3,600	67,320,000
23/04/2014	18,900	-0.10 ▼	-0.53	18,700	18,900	18,700	2,000	37,800,000
22/04/2014	19,000	0.10 ▲	0.53	18,100	19,000	18,000	5,100	96,900,000
21/04/2014	18,900	-0.40 ▼	-2.07	18,500	18,900	18,200	6,300	119,070,000
18/04/2014	19,300	-0.20 ▼	-1.03	18,900	19,300	18,600	3,000	57,900,000
17/04/2014	19,500	0.00 ■■	0.00	18,900	19,500	18,900	600	11,700,000
16/04/2014	19,500	0.00 ■■	0.00	20,000	20,000	19,000	20,104	392,028,000
15/04/2014	19,500	-0.30 ▼	-1.52	19,600	19,600	19,000	7,770	151,515,000
14/04/2014	19,800	-0.20 ▼	-1.00	20,000	20,300	19,800	12,000	237,600,000
11/04/2014	20,000	0.40 ▲	2.04	21,000	21,000	20,000	600	12,000,000
10/04/2014	19,600	-0.60 ▼	-2.97	19,900	19,900	19,600	4,000	78,400,000
08/04/2014	20,200	0.60 ▲	3.06	19,600	20,500	19,500	6,300	127,260,000
07/04/2014	19,600	-0.40 ▼	-2.00	20,000	20,000	19,600	2,100	41,160,000
04/04/2014	20,000	-1.00 ▼	-4.76	20,500	20,500	19,600	5,400	108,000,000
03/04/2014	21,000	0.00 ■■	0.00	21,000	21,000	21,000	2,700	56,700,000
02/04/2014	21,000	0.80 ▲	3.96	21,400	21,500	19,700	7,900	165,900,000
01/04/2014	20,200	-1.80 ▼	-8.18	20,500	20,900	20,000	8,320	168,064,000
31/03/2014	22,000	0.50 ▲	2.33	23,600	23,600	20,200	17,700	389,400,000
28/03/2014	21,500	1.50 ▲	7.50	20,000	22,000	20,000	3,900	83,850,000
27/03/2014	20,000	0.00 ■■	0.00	20,000	22,000	19,900	10,400	208,000,000
26/03/2014	20,000	-1.20 ▼	-5.66	20,900	21,400	20,000	13,000	260,000,000
25/03/2014	21,200	-1.10 ▼	-4.93	22,200	22,300	21,200	32,700	693,240,000
24/03/2014	22,300	-1.20 ▼	-5.11	22,000	23,400	22,000	35,900	800,570,000
21/03/2014	23,500	-0.10 ▼	-0.42	23,500	23,500	22,000	10,900	256,150,000
20/03/2014	23,600	-0.40 ▼	-1.67	22,500	23,600	21,700	9,100	214,760,000
19/03/2014	24,000	0.70 ▲	3.00	22,000	24,000	22,000	3,210	77,040,000
18/03/2014	23,300	2.00 ▲	9.39	21,000	23,300	21,000	13,300	309,890,000
17/03/2014	21,300	-0.20 ▼	-0.93	21,500	21,500	19,700	22,600	481,380,000
14/03/2014	21,500	0.50 ▲	2.38	21,000	22,500	20,500	14,800	318,200,000
13/03/2014	21,000	1.90 ▲	9.95	19,500	21,000	19,500	64,010	1,344,210,000
12/03/2014	19,100	0.00 ■■	0.00	19,100	19,200	18,600	28,000	534,800,000
11/03/2014	19,100	0.10 ▲	0.53	18,200	19,100	18,200	15,700	299,870,000
10/03/2014	19,000	0.60 ▲	3.26	18,000	19,000	17,800	16,000	304,000,000
07/03/2014	18,400	-0.50 ▼	-2.65	18,800	18,800	17,700	17,700	325,680,000
06/03/2014	18,900	-0.60 ▼	-3.08	18,100	19,500	18,100	38,702	731,467,800
05/03/2014	19,500	1.40 ▲	7.73	18,600	19,500	18,600	8,100	157,950,000
04/03/2014	18,100	1.60 ▲	9.70	16,500	18,100	16,400	125,400	2,269,740,000
03/03/2014	16,500	0.50 ▲	3.12	16,000	16,800	15,900	60,870	1,004,355,000
28/02/2014	16,000	-0.30 ▼	-1.84	16,500	16,600	16,000	78,400	1,254,400,000
27/02/2014	16,300	1.40 ▲	9.40	16,300	16,300	15,000	193,300	3,150,790,000
26/02/2014	14,900	1.30 ▲	9.56	14,900	14,900	13,900	134,780	2,008,222,000
25/02/2014	13,600	1.20 ▲	9.68	13,600	13,600	13,600	81,308	1,105,788,800
24/02/2014	12,400	1.10 ▲	9.73	11,000	12,400	11,000	150,500	1,866,200,000
21/02/2014	11,300	0.30 ▲	2.73	11,000	11,300	10,600	48,600	549,180,000
20/02/2014	11,000	0.70 ▲	6.80	10,100	11,000	10,100	85,600	941,600,000
19/02/2014	10,300	-0.10 ▼	-0.96	10,800	11,000	9,900	110,400	1,137,120,000
18/02/2014	10,400	0.40 ▲	4.00	10,000	10,400	10,000	14,900	154,960,000
17/02/2014	10,000	-0.80 ▼	-7.41	10,000	10,100	10,000	22,400	224,000,000
14/02/2014	10,800	0.80 ▲	8.00	9,500	10,800	9,500	200	2,160,000
13/02/2014	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	4,400	44,000,000
12/02/2014	10,700	-0.10 ▼	-0.93	10,000	10,700	10,000	3,600	38,520,000
11/02/2014	10,800	-0.50 ▼	-4.42	10,200	11,000	10,200	14,400	155,520,000
10/02/2014	11,300	0.40 ▲	3.67	10,100	11,300	10,000	6,800	76,840,000
07/02/2014	10,900	-0.10 ▼	-0.91	11,000	11,000	10,000	3,200	34,880,000
06/02/2014	11,000	0.60 ▲	5.77	11,300	11,300	9,500	900	9,900,000
27/01/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
24/01/2014	10,400	-0.10 ▼	-0.95	9,600	10,400	9,600	200	2,080,000
23/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
22/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	100	1,050,000
21/01/2014	10,500	0.00 ■■	0.00	9,500	10,500	9,500	3,500	36,750,000
20/01/2014	10,500	-0.20 ▼	-1.87	10,500	10,700	10,500	5,000	52,500,000
17/01/2014	10,700	-0.10 ▼	-0.93	10,700	10,700	10,300	3,400	36,380,000
16/01/2014	10,800	-0.10 ▼	-0.92	10,000	10,800	10,000	10,800	116,640,000
15/01/2014	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	10,000	109,000,000
14/01/2014	11,000	0.50 ▲	4.76	10,400	11,500	10,400	10,300	113,300,000
13/01/2014	10,500	0.30 ▲	2.94	9,500	10,500	9,500	5,200	54,600,000
10/01/2014	10,200	-0.20 ▼	-1.92	9,500	10,200	9,400	2,600	26,520,000
09/01/2014	10,400	-0.40 ▼	-3.70	9,800	10,400	9,800	10,400	108,160,000
08/01/2014	10,800	-0.10 ▼	-0.92	10,700	10,800	10,400	18,828	203,342,400
07/01/2014	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	100	1,090,000
06/01/2014	11,400	0.90 ▲	8.57	11,400	11,400	11,400	100	1,140,000
03/01/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	72	756,000
02/01/2014	10,500	0.00 ■■	0.00	10,000	10,500	10,000	500	5,250,000
31/12/2013	10,500	0.40 ▲	3.96	9,200	10,500	9,200	300	3,150,000
30/12/2013	10,100	-0.10 ▼	-0.98	9,200	10,100	9,200	1,100	11,110,000
27/12/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
26/12/2013	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	100	1,020,000
25/12/2013	10,700	0.40 ▲	3.88	10,500	10,700	10,400	14,000	149,800,000
24/12/2013	10,300	0.00 ■■	0.00	10,500	10,500	10,000	8,600	88,580,000
23/12/2013	10,300	0.20 ▲	1.98	10,100	10,300	10,100	3,100	31,930,000
20/12/2013	10,100	0.00 ■■	0.00	10,800	10,800	9,600	13,900	140,390,000
19/12/2013	10,100	0.00 ■■	0.00	9,100	10,100	9,100	4,900	49,490,000
18/12/2013	10,100	0.60 ▲	6.32	10,200	10,200	9,500	10,100	102,010,000
17/12/2013	9,500	0.00 ■■	0.00	9,000	9,500	9,000	37,700	358,150,000
16/12/2013	9,500	0.50 ▲	5.56	9,500	9,500	9,500	100	950,000
13/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
12/12/2013	9,000	0.40 ▲	4.65	9,000	9,000	9,000	100	900,000
11/12/2013	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	2,000	17,200,000
10/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
09/12/2013	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	200	1,800,000
06/12/2013	9,100	0.10 ▲	1.11	9,000	9,100	9,000	2,300	20,930,000
05/12/2013	9,000	0.00 ■■	0.00	8,900	9,100	8,800	14,200	127,800,000
04/12/2013	9,000	0.20 ▲	2.27	8,700	9,000	8,700	4,204	37,836,000
03/12/2013	8,800	0.80 ▲	10.00	8,100	8,800	8,000	268,800	2,365,440,000
02/12/2013	8,000	0.30 ▲	3.90	7,500	8,000	7,500	30,900	247,200,000
29/11/2013	7,700	0.40 ▲	5.48	7,700	7,800	7,700	11,500	88,550,000
28/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/11/2013	7,300	0.30 ▲	4.29	7,000	7,300	7,000	119,596	873,050,800
26/11/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	800	5,600,000
25/11/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/11/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/11/2013	7,500	0.30 ▲	4.17	7,200	7,500	7,200	9,200	69,000,000
20/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/11/2013	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	200	1,440,000
18/11/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,500	5,000	37,500,000
15/11/2013	7,300	-0.20 ▼	-2.67	7,400	7,400	7,200	1,100	8,030,000
14/11/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
13/11/2013	7,500	-0.20 ▼	-2.60	7,900	7,900	7,500	15,600	117,000,000
12/11/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,600	21,300	164,010,000
11/11/2013	7,700	0.50 ▲	6.94	7,700	7,700	7,700	100	770,000
08/11/2013	7,200	0.30 ▲	4.35	7,300	7,300	7,200	2,100	15,120,000
07/11/2013	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	6,100	42,090,000
06/11/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	8,000	56,800,000
05/11/2013	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	11,500	82,800,000
04/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/11/2013	7,300	-0.20 ▼	-2.67	6,800	7,300	6,800	200	1,460,000
31/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
30/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
29/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
25/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
22/10/2013	7,500	0.30 ▲	4.17	6,500	7,500	6,500	2,200	16,500,000
21/10/2013	7,200	0.00 ■■	0.00	6,500	7,200	6,500	6,100	43,920,000
18/10/2013	7,200	-0.40 ▼	-5.26	8,300	8,300	7,200	200	1,440,000
17/10/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/10/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
15/10/2013	7,600	0.10 ▲	1.33	7,600	7,600	6,800	900	6,840,000
14/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/10/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/10/2013	7,500	-0.50 ▼	-6.25	7,400	8,000	7,400	4,900	36,750,000
08/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/10/2013	8,000	0.60 ▲	8.11	8,000	8,000	8,000	100	800,000
03/10/2013	7,400	0.60 ▲	8.82	7,400	7,400	7,400	300	2,220,000
02/10/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
01/10/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/09/2013	6,800	0.20 ▲	3.03	6,700	6,800	6,700	300	2,040,000
27/09/2013	6,600	0.40 ▲	6.45	6,200	6,600	6,200	10,300	67,980,000
26/09/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	4,000	24,800,000
25/09/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	500	3,100,000
24/09/2013	6,200	0.10 ▲	1.64	6,200	6,300	6,200	9,000	55,800,000
23/09/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
20/09/2013	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	1,200	7,320,000
19/09/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	16,200	100,440,000
18/09/2013	6,300	0.00 ■■	0.00	6,400	6,400	6,300	11,800	74,340,000
17/09/2013	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	7,100	44,730,000
16/09/2013	6,600	-0.60 ▼	-8.33	7,000	7,000	6,600	1,500	9,900,000
13/09/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
12/09/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
11/09/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
10/09/2013	7,200	-0.80 ▼	-10.00	7,200	7,200	7,200	2,100	15,120,000
09/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/09/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	800	6,400,000
04/09/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
03/09/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/08/2013	7,900	0.30 ▲	3.95	7,900	7,900	7,900	100	790,000
29/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/08/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/08/2013	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	300	2,280,000
23/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
21/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
19/08/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
16/08/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	200	1,540,000
15/08/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
14/08/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
13/08/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/08/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/08/2013	7,800	0.30 ▲	4.00	6,800	7,800	6,800	500	3,900,000
08/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/08/2013	7,500	0.60 ▲	8.70	7,500	7,500	7,500	100	750,000
02/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
01/08/2013	6,900	-0.70 ▼	-9.21	6,900	6,900	6,900	100	690,000
31/07/2013	7,600	-0.80 ▼	-9.52	7,600	7,600	7,600	100	760,000
30/07/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/07/2013	8,400	0.50 ▲	6.33	8,400	8,400	8,400	100	840,000
26/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
22/07/2013	7,900	0.10 ▲	1.28	7,900	7,900	7,900	500	3,950,000
19/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
18/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
17/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,000	7,800,000
16/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
15/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	500	3,900,000
10/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
08/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
05/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
04/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
03/07/2013	7,800	0.50 ▲	6.85	7,800	7,800	7,800	100	780,000
02/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/06/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/06/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/06/2013	7,300	0.60 ▲	8.96	6,600	7,300	6,600	1,100	8,030,000
25/06/2013	6,700	-0.50 ▼	-6.94	7,200	7,200	6,700	8,700	58,290,000
24/06/2013	7,200	-0.50 ▼	-6.49	8,300	8,300	7,200	3,400	24,480,000
21/06/2013	7,700	-0.30 ▼	-3.75	7,500	7,900	7,500	8,500	65,450,000
20/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/06/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
17/06/2013	8,000	0.50 ▲	6.67	8,000	8,000	8,000	100	800,000
14/06/2013	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	2,000	15,000,000
13/06/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,700	21,060,000
12/06/2013	7,800	0.70 ▲	9.86	7,200	7,800	7,200	200	1,560,000
11/06/2013	7,100	-0.40 ▼	-5.33	7,100	7,200	7,100	2,400	17,040,000
10/06/2013	7,500	-0.40 ▼	-5.06	7,600	7,600	7,200	8,600	64,500,000
07/06/2013	7,900	0.20 ▲	2.60	8,000	8,000	7,900	8,100	63,990,000
06/06/2013	7,700	0.40 ▲	5.48	7,500	7,700	7,500	200	1,540,000
05/06/2013	7,300	0.20 ▲	2.82	7,300	7,300	7,300	100	730,000
04/06/2013	7,100	0.60 ▲	9.23	6,600	7,100	6,500	9,100	64,610,000
03/06/2013	6,500	0.00 ■■	0.00	6,900	6,900	6,500	13,100	85,150,000
31/05/2013	6,500	-0.30 ▼	-4.41	6,600	6,600	6,300	4,400	28,600,000
30/05/2013	6,800	-0.10 ▼	-1.45	7,000	7,000	6,500	6,300	42,840,000
29/05/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	900	6,210,000
28/05/2013	7,400	0.30 ▲	4.23	7,400	7,400	7,400	2,500	18,500,000
27/05/2013	7,100	0.20 ▲	2.90	7,200	7,200	6,500	14,200	100,820,000
24/05/2013	6,900	0.30 ▲	4.55	6,200	6,900	6,200	3,500	24,150,000
23/05/2013	6,600	0.20 ▲	3.12	6,700	6,700	6,100	4,200	27,720,000
22/05/2013	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	3,500	22,400,000
21/05/2013	6,800	0.00 ■■	0.00	6,500	6,800	6,500	2,200	14,960,000
20/05/2013	6,800	0.50 ▲	7.94	6,800	6,800	6,800	1,500	10,200,000
17/05/2013	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	100	630,000
16/05/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	200	1,400,000
15/05/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,800	12,420,000
14/05/2013	6,900	0.40 ▲	6.15	6,700	6,900	6,700	2,000	13,800,000
13/05/2013	6,500	-0.30 ▼	-4.41	7,000	7,000	6,300	4,100	26,650,000
10/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
09/05/2013	6,800	0.50 ▲	7.94	6,800	6,900	6,800	6,700	45,560,000
08/05/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	200	1,260,000
07/05/2013	6,700	-0.70 ▼	-9.46	7,800	7,800	6,700	400	2,680,000
06/05/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	2,500	18,500,000
03/05/2013	7,500	0.50 ▲	7.14	7,500	7,500	7,500	500	3,750,000
02/05/2013	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	200	1,400,000
26/04/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/04/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/04/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,500	500	3,750,000
23/04/2013	7,300	-0.40 ▼	-5.19	7,100	7,800	7,100	400	2,920,000
22/04/2013	7,700	0.20 ▲	2.67	7,800	7,800	6,800	2,600	20,020,000
18/04/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	1,100	8,250,000
17/04/2013	7,100	0.20 ▲	2.90	7,500	7,500	6,900	500	3,550,000
16/04/2013	6,900	-0.30 ▼	-4.17	6,500	7,200	6,500	3,200	22,080,000
15/04/2013	7,200	-0.70 ▼	-8.86	8,100	8,100	7,200	47,900	344,880,000
12/04/2013	7,900	0.60 ▲	8.22	8,000	8,000	7,100	900	7,110,000
11/04/2013	7,300	-0.70 ▼	-8.75	7,300	7,300	7,300	100	730,000
10/04/2013	8,000	0.10 ▲	1.27	7,600	8,000	7,600	1,100	8,800,000
09/04/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	1,000	7,900,000
08/04/2013	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	1,700	13,600,000
05/04/2013	8,200	-0.20 ▼	-2.38	8,000	8,200	8,000	2,900	23,780,000
04/04/2013	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	6,000	50,400,000
03/04/2013	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	10,700	90,950,000
02/04/2013	8,600	-0.40 ▼	-4.44	8,900	8,900	8,500	5,300	45,580,000
01/04/2013	9,000	-0.10 ▼	-1.10	8,600	9,000	8,600	3,100	27,900,000
29/03/2013	9,100	0.50 ▲	5.81	8,600	9,100	8,600	3,100	28,210,000
28/03/2013	8,600	-0.60 ▼	-6.52	9,000	9,100	8,600	7,600	65,360,000
27/03/2013	9,200	0.80 ▲	9.52	8,500	9,200	8,500	12,000	110,400,000
26/03/2013	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	500	4,200,000
25/03/2013	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	4,500	39,150,000
22/03/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
21/03/2013	8,900	0.10 ▲	1.14	8,900	8,900	8,900	3,000	26,700,000
20/03/2013	8,800	0.20 ▲	2.33	8,700	8,800	8,700	10,000	88,000,000
19/03/2013	8,600	0.10 ▲	1.18	8,700	8,700	8,500	5,500	47,300,000
18/03/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	18,500	157,250,000
15/03/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
14/03/2013	8,600	0.20 ▲	2.38	7,600	8,700	7,600	1,600	13,760,000
13/03/2013	8,400	0.10 ▲	1.20	8,600	8,600	8,400	4,300	36,120,000
12/03/2013	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	2,000	16,600,000
11/03/2013	8,900	0.60 ▲	7.23	7,600	8,900	7,600	5,100	45,390,000
08/03/2013	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	100	830,000
07/03/2013	8,500	-0.60 ▼	-6.59	8,400	8,500	8,400	300	2,550,000
06/03/2013	9,100	0.80 ▲	9.64	9,100	9,100	9,100	100	910,000
05/03/2013	8,300	-0.10 ▼	-1.19	9,100	9,100	8,300	1,100	9,130,000
04/03/2013	8,400	0.00 ■■	0.00	8,900	8,900	8,300	6,500	54,600,000
01/03/2013	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	3,400	28,560,000
28/02/2013	8,600	0.20 ▲	2.38	8,600	8,600	8,600	8,500	73,100,000
27/02/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
26/02/2013	8,400	-0.20 ▼	-2.33	8,400	8,400	8,300	7,800	65,520,000
25/02/2013	8,600	0.20 ▲	2.38	8,600	8,600	8,500	10,000	86,000,000
22/02/2013	8,400	0.00 ■■	0.00	8,600	8,600	8,400	4,500	37,800,000
21/02/2013	8,400	-0.30 ▼	-3.45	8,600	8,600	8,400	10,600	89,040,000
20/02/2013	8,700	-0.10 ▼	-1.14	8,600	8,800	8,600	3,400	29,580,000
19/02/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11,700	102,960,000
18/02/2013	8,800	0.00 ■■	0.00	8,600	8,900	8,600	1,600	14,080,000
08/02/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
07/02/2013	8,800	0.40 ▲	4.76	8,600	8,800	8,000	15,600	137,280,000
06/02/2013	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	1,600	13,440,000
05/02/2013	8,600	0.00 ■■	0.00	9,200	9,200	8,100	2,300	19,780,000
04/02/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/02/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
31/01/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	500	4,300,000
30/01/2013	8,700	-0.10 ▼	-1.14	9,100	9,100	8,400	5,900	51,330,000
29/01/2013	8,800	-0.50 ▼	-5.38	8,900	9,000	8,800	7,200	63,360,000
28/01/2013	9,300	0.40 ▲	4.49	9,000	9,400	9,000	5,800	53,940,000
25/01/2013	8,900	0.20 ▲	2.30	9,000	9,000	8,700	8,000	71,200,000
24/01/2013	8,700	0.20 ▲	2.35	8,500	8,700	8,500	8,400	73,080,000
23/01/2013	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	800	6,800,000
22/01/2013	9,000	-0.40 ▼	-4.26	8,700	9,000	8,500	7,400	66,600,000
21/01/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	8,800	300	2,820,000
18/01/2013	9,600	0.00 ■■	0.00	10,200	10,200	9,500	4,100	39,360,000
17/01/2013	9,600	0.70 ▲	7.87	8,900	9,600	8,900	36,200	347,520,000
16/01/2013	8,900	0.10 ▲	1.14	8,800	9,000	8,700	21,500	191,350,000
15/01/2013	8,800	0.20 ▲	2.33	8,500	8,800	8,500	15,700	138,160,000
14/01/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
11/01/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,700	14,620,000
10/01/2013	8,600	0.20 ▲	2.38	8,600	8,600	8,600	1,900	16,340,000
09/01/2013	8,400	-0.20 ▼	-2.33	8,300	8,600	8,300	11,000	92,400,000
08/01/2013	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	6,400	55,040,000
07/01/2013	8,800	0.20 ▲	2.33	8,800	9,000	8,800	5,200	45,760,000
04/01/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	1,000	8,600,000
03/01/2013	8,700	-0.10 ▼	-1.14	8,500	8,700	8,500	200	1,740,000
02/01/2013	8,800	0.30 ▲	3.53	8,600	8,900	8,600	9,000	79,200,000
28/12/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,100	16,300	138,550,000
27/12/2012	8,500	0.30 ▲	3.66	8,500	8,500	8,100	31,600	268,600,000
26/12/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	7,000	57,400,000
25/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
24/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
21/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
20/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
19/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,400	3,400	29,240,000
18/12/2012	8,600	0.00 ■■	0.00	8,200	8,600	8,200	900	7,740,000
17/12/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	2,000	17,200,000
14/12/2012	8,600	0.00 ■■	0.00	8,500	8,600	8,500	2,100	18,060,000
13/12/2012	8,600	-0.10 ▼	-1.15	8,600	8,600	8,300	3,200	27,520,000
12/12/2012	8,700	0.30 ▲	3.57	8,300	8,700	8,300	3,000	26,100,000
11/12/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,200	10,100	84,840,000
10/12/2012	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	11,000	92,400,000
07/12/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,000	8,500,000
06/12/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
05/12/2012	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	700	5,950,000
04/12/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	500	4,450,000
03/12/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
30/11/2012	8,500	-0.30 ▼	-3.41	8,200	8,500	8,200	1,600	13,600,000
29/11/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
28/11/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,800	500	4,400,000
27/11/2012	8,400	0.00 ■■	0.00	8,000	8,400	8,000	1,100	9,240,000
26/11/2012	8,400	-0.30 ▼	-3.45	8,900	8,900	8,100	5,400	45,360,000
23/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
22/11/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
21/11/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	1,000	8,700,000
20/11/2012	8,600	0.20 ▲	2.38	8,600	8,600	8,600	700	6,020,000
19/11/2012	8,400	-0.20 ▼	-2.33	8,500	8,500	8,100	5,000	42,000,000
16/11/2012	8,600	0.00 ■■	0.00	8,700	8,700	8,600	3,100	26,660,000
15/11/2012	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	2,500	21,500,000
14/11/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	500	4,450,000
13/11/2012	8,500	0.10 ▲	1.19	8,600	8,600	8,400	4,800	40,800,000
12/11/2012	8,400	0.00 ■■	0.00	8,800	8,800	8,300	5,000	42,000,000
09/11/2012	8,400	-0.10 ▼	-1.18	8,300	8,400	8,200	14,500	121,800,000
08/11/2012	8,500	0.00 ■■	0.00	8,400	8,500	8,300	5,500	46,750,000
07/11/2012	8,500	0.20 ▲	2.41	8,400	8,500	8,400	2,500	21,250,000
06/11/2012	8,300	-0.10 ▼	-1.19	8,200	8,300	8,000	13,000	107,900,000
05/11/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,200	9,300	78,120,000
02/11/2012	8,400	0.00 ■■	0.00	8,000	8,500	8,000	8,600	72,240,000
01/11/2012	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	17,000	142,800,000
31/10/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,400	11,500	98,900,000
30/10/2012	8,500	0.30 ▲	3.66	8,400	8,500	8,100	5,900	50,150,000
29/10/2012	8,200	0.30 ▲	3.80	7,900	8,200	7,800	8,900	72,980,000
26/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,500	43,450,000
25/10/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,600	16,800	132,720,000
24/10/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,700	17,500	140,000,000
23/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
22/10/2012	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	6,400	51,200,000
19/10/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/10/2012	8,100	0.10 ▲	1.25	8,300	8,300	7,800	4,100	33,210,000
17/10/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	7,900	21,700	173,600,000
16/10/2012	8,400	-0.30 ▼	-3.45	8,100	8,400	8,100	2,700	22,680,000
15/10/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
12/10/2012	8,700	0.40 ▲	4.82	8,700	8,700	8,700	100	870,000
11/10/2012	8,300	0.40 ▲	5.06	8,000	8,300	8,000	300	2,490,000
10/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
09/10/2012	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	1,500	11,850,000
08/10/2012	8,000	0.20 ▲	2.56	7,400	8,000	7,300	16,200	129,600,000
05/10/2012	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	1,000	7,800,000
04/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
03/10/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	3,700	29,230,000
02/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
01/10/2012	7,900	0.30 ▲	3.95	7,100	7,900	7,100	1,300	10,270,000
28/09/2012	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	900	6,840,000
27/09/2012	8,500	-0.40 ▼	-4.49	8,600	8,600	8,500	2,600	22,100,000
26/09/2012	8,900	0.10 ▲	1.14	9,400	9,400	8,400	4,100	36,490,000
25/09/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
24/09/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
21/09/2012	8,800	-0.20 ▼	-2.22	8,800	8,800	8,800	4,500	39,600,000
20/09/2012	9,000	-0.30 ▼	-3.23	9,200	9,200	9,000	4,000	36,000,000
19/09/2012	9,300	0.30 ▲	3.33	8,200	9,300	8,200	36,200	336,660,000
18/09/2012	9,000	0.30 ▲	3.45	8,600	9,000	8,300	8,600	77,400,000
17/09/2012	8,700	0.00 ■■	0.00	8,400	8,700	8,400	20,100	174,870,000
14/09/2012	8,700	0.10 ▲	1.16	8,700	8,700	8,700	2,300	20,010,000
13/09/2012	8,600	0.20 ▲	2.38	8,300	8,600	8,300	29,100	250,260,000
12/09/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,400	100	840,000
11/09/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	19,000	152,000,000
10/09/2012	8,200	-0.40 ▼	-4.65	8,400	8,400	8,200	3,200	26,240,000
07/09/2012	8,600	-0.30 ▼	-3.37	8,400	8,600	8,400	4,800	41,280,000
06/09/2012	8,900	0.00 ■■	0.00	8,900	9,000	8,400	14,100	125,490,000
05/09/2012	8,900	0.00 ■■	0.00	8,900	9,100	8,700	26,300	234,070,000
04/09/2012	8,900	0.00 ■■	0.00	9,100	9,100	8,800	5,100	45,390,000
31/08/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	700	6,230,000
30/08/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
29/08/2012	8,900	0.40 ▲	4.71	8,600	8,900	8,600	29,900	266,110,000
28/08/2012	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	26,100	221,850,000
27/08/2012	8,800	-0.60 ▼	-6.38	8,900	8,900	8,800	5,600	49,280,000
24/08/2012	9,400	0.10 ▲	1.08	8,800	9,500	8,800	9,800	92,120,000
23/08/2012	9,300	-0.70 ▼	-7.00	9,400	9,400	9,300	12,300	114,390,000
22/08/2012	10,000	0.00 ■■	0.00	10,200	10,200	10,000	16,200	162,000,000
21/08/2012	10,000	-0.70 ▼	-6.54	10,100	10,100	10,000	20,800	208,000,000
20/08/2012	10,700	0.20 ▲	1.90	10,800	10,800	10,100	19,000	203,300,000
17/08/2012	10,500	0.40 ▲	3.96	10,300	10,500	10,200	17,100	179,550,000
16/08/2012	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	4,900	49,490,000
15/08/2012	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	7,000	72,100,000
14/08/2012	10,400	-0.10 ▼	-0.95	10,100	10,400	10,100	8,100	84,240,000
13/08/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
10/08/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,200	5,500	57,750,000
09/08/2012	10,500	0.00 ■■	0.00	10,400	10,600	10,200	14,700	154,350,000
08/08/2012	10,500	-0.20 ▼	-1.87	10,800	10,800	10,400	8,100	85,050,000
07/08/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
06/08/2012	10,700	0.10 ▲	0.94	10,800	10,800	10,700	2,700	28,890,000
03/08/2012	10,600	0.00 ■■	0.00	10,400	10,600	10,300	6,400	67,840,000
02/08/2012	10,600	0.00 ■■	0.00	10,600	10,700	10,600	1,100	11,660,000
01/08/2012	10,600	-0.10 ▼	-0.93	10,400	10,600	10,400	10,800	114,480,000
31/07/2012	10,700	0.40 ▲	3.88	10,700	10,700	10,500	4,000	42,800,000
30/07/2012	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	10,500	108,150,000
27/07/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,300	4,100	42,640,000
26/07/2012	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	3,000	30,900,000
25/07/2012	10,500	0.00 ■■	0.00	10,500	10,600	10,400	5,100	53,550,000
24/07/2012	10,500	0.00 ■■	0.00	10,300	10,600	10,200	24,100	253,050,000
23/07/2012	10,500	-0.60 ▼	-5.41	10,900	10,900	10,500	12,400	130,200,000
20/07/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	9,300	103,230,000
19/07/2012	11,100	0.70 ▲	6.73	11,100	11,100	10,300	22,400	248,640,000
18/07/2012	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	17,800	185,120,000
17/07/2012	10,900	0.20 ▲	1.87	10,500	11,000	10,400	25,500	277,950,000
16/07/2012	10,700	-0.70 ▼	-6.14	10,900	10,900	10,700	5,300	56,710,000
13/07/2012	11,400	0.70 ▲	6.54	11,300	11,400	10,900	900	10,260,000
12/07/2012	10,700	0.60 ▲	5.94	10,300	10,800	10,300	8,500	90,950,000
11/07/2012	10,100	-0.40 ▼	-3.81	10,400	10,400	10,000	36,900	372,690,000
10/07/2012	10,500	-0.30 ▼	-2.78	10,900	10,900	10,300	22,300	234,150,000
09/07/2012	10,800	0.00 ■■	0.00	11,200	11,200	10,600	14,000	151,200,000
06/07/2012	10,800	-0.70 ▼	-6.09	11,100	11,500	10,800	11,900	128,520,000
05/07/2012	11,500	0.70 ▲	6.48	10,600	11,500	10,600	11,600	133,400,000
04/07/2012	10,800	-0.30 ▼	-2.70	10,900	10,900	10,800	22,400	241,920,000
03/07/2012	11,100	-0.20 ▼	-1.77	11,300	11,300	10,900	51,100	567,210,000
02/07/2012	11,300	-0.20 ▼	-1.74	11,900	11,900	10,700	5,400	61,020,000
29/06/2012	11,500	0.10 ▲	0.88	11,500	11,500	11,500	1,000	11,500,000
28/06/2012	11,400	-0.20 ▼	-1.72	11,400	11,400	11,300	15,700	178,980,000
27/06/2012	11,600	0.00 ■■	0.00	10,800	11,600	10,800	35,800	415,280,000
26/06/2012	11,600	-0.40 ▼	-3.33	12,000	12,000	11,200	28,900	335,240,000
25/06/2012	12,000	-0.10 ▼	-0.83	12,200	12,200	12,000	1,700	20,400,000
22/06/2012	12,100	-0.10 ▼	-0.82	12,200	12,200	12,000	33,400	404,140,000
21/06/2012	12,200	-0.40 ▼	-3.17	12,200	12,500	12,200	14,100	172,020,000
20/06/2012	12,600	0.40 ▲	3.28	12,800	12,800	12,000	11,100	139,860,000
19/06/2012	12,200	-0.50 ▼	-3.94	12,700	12,700	12,200	23,800	290,360,000
18/06/2012	12,700	0.00 ■■	0.00	12,600	12,900	12,600	23,700	300,990,000
15/06/2012	12,700	0.40 ▲	3.25	12,400	12,800	12,400	25,700	326,390,000
14/06/2012	12,300	-0.60 ▼	-4.65	12,400	13,000	12,300	11,100	136,530,000
13/06/2012	12,900	0.20 ▲	1.57	12,900	12,900	12,300	31,600	407,640,000
12/06/2012	12,700	-0.50 ▼	-3.79	13,000	13,100	12,700	23,100	293,370,000
11/06/2012	13,200	0.30 ▲	2.33	12,900	13,200	12,900	22,200	293,040,000
08/06/2012	12,900	-0.10 ▼	-0.77	13,500	13,500	12,900	6,200	79,980,000
07/06/2012	13,000	0.90 ▲	7.44	13,000	13,000	12,500	11,200	145,600,000
06/06/2012	12,100	-0.70 ▼	-5.47	12,500	12,500	12,100	8,800	106,480,000
05/06/2012	12,800	0.00 ■■	0.00	12,000	12,800	12,000	3,200	40,960,000
04/06/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
01/06/2012	12,800	0.20 ▲	1.59	12,900	13,000	12,300	7,900	101,120,000
31/05/2012	12,600	-0.90 ▼	-6.67	13,600	13,600	12,600	3,200	40,320,000
30/05/2012	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	0	0
29/05/2012	13,800	0.20 ▲	1.47	13,000	13,800	13,000	1,000	13,800,000
28/05/2012	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	8,700	118,320,000
25/05/2012	13,800	0.90 ▲	6.98	13,000	13,800	13,000	22,100	304,980,000
24/05/2012	12,900	-0.40 ▼	-3.01	13,200	13,300	12,600	21,300	274,770,000
23/05/2012	13,300	-0.50 ▼	-3.62	13,500	13,700	13,100	2,700	35,910,000
22/05/2012	13,800	-0.30 ▼	-2.13	14,400	14,500	13,700	20,100	277,380,000
21/05/2012	14,100	0.90 ▲	6.82	13,900	14,100	12,700	32,700	461,070,000
18/05/2012	13,200	-0.90 ▼	-6.38	13,500	14,000	13,200	24,700	326,040,000
17/05/2012	14,100	-0.40 ▼	-2.76	14,900	14,900	14,000	20,600	290,460,000
16/05/2012	14,500	-0.30 ▼	-2.03	14,900	14,900	13,900	18,600	269,700,000
15/05/2012	14,800	-0.20 ▼	-1.33	14,900	15,000	14,000	24,700	365,560,000
14/05/2012	15,000	-0.90 ▼	-5.66	15,200	15,500	14,800	51,200	768,000,000
11/05/2012	15,900	-1.10 ▼	-6.47	16,800	16,800	15,900	95,300	1,515,270,000
10/05/2012	17,000	0.20 ▲	1.19	17,200	17,400	16,700	76,400	1,298,800,000
09/05/2012	16,800	0.10 ▲	0.60	16,900	16,900	16,100	57,200	960,960,000
08/05/2012	16,700	0.90 ▲	5.70	16,900	16,900	16,000	62,100	1,037,070,000
07/05/2012	15,800	1.00 ▲	6.76	15,800	15,800	15,700	47,500	750,500,000
04/05/2012	14,800	1.00 ▲	7.25	13,600	14,800	13,600	75,600	1,118,880,000
03/05/2012	13,800	-1.00 ▼	-6.76	13,800	14,200	13,800	89,000	1,228,200,000
02/05/2012	14,800	-0.80 ▼	-5.13	15,200	15,600	14,800	148,800	2,202,240,000
27/04/2012	15,600	0.20 ▲	1.30	16,300	16,300	15,000	35,800	558,480,000
26/04/2012	15,400	1.00 ▲	6.94	14,000	15,400	14,000	90,800	1,398,320,000
25/04/2012	14,400	0.90 ▲	6.67	13,300	14,400	13,000	140,600	2,024,640,000
24/04/2012	13,500	-0.20 ▼	-1.46	13,600	13,600	12,700	95,200	1,285,200,000
23/04/2012	13,700	-0.50 ▼	-3.52	14,200	15,000	13,300	86,900	1,190,530,000
20/04/2012	14,200	0.90 ▲	6.77	14,200	14,200	13,700	115,000	1,633,000,000
19/04/2012	13,300	0.80 ▲	6.40	13,300	13,300	13,300	11,000	146,300,000
18/04/2012	12,500	0.80 ▲	6.84	12,500	12,500	12,500	4,300	53,750,000
17/04/2012	11,700	0.70 ▲	6.36	11,700	11,700	11,700	67,500	789,750,000
16/04/2012	11,000	0.60 ▲	5.77	11,000	11,000	11,000	83,000	913,000,000
13/04/2012	10,400	-0.20 ▼	-1.89	11,000	11,000	10,000	7,900	82,160,000
12/04/2012	10,600	0.20 ▲	1.92	11,100	11,100	10,200	13,700	145,220,000
11/04/2012	10,400	0.10 ▲	0.97	10,000	10,400	10,000	5,800	60,320,000
10/04/2012	10,300	-0.20 ▼	-1.90	10,400	10,400	10,300	2,000	20,600,000
09/04/2012	10,500	0.20 ▲	1.94	10,300	10,500	10,300	4,400	46,200,000
06/04/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/04/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	100	1,030,000
04/04/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
03/04/2012	10,300	0.10 ▲	0.98	10,300	10,300	10,300	500	5,150,000
30/03/2012	10,200	0.40 ▲	4.08	10,100	10,200	10,100	11,200	114,240,000
29/03/2012	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	100	980,000
28/03/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	600	6,300,000
27/03/2012	10,500	-0.20 ▼	-1.87	10,200	10,500	10,000	2,200	23,100,000
26/03/2012	10,700	0.20 ▲	1.90	11,000	11,000	10,100	2,400	25,680,000
23/03/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
22/03/2012	10,500	0.10 ▲	0.96	10,500	10,500	10,500	200	2,100,000
21/03/2012	10,400	0.40 ▲	4.00	10,400	10,400	10,300	12,200	126,880,000
20/03/2012	10,000	-0.20 ▼	-1.96	10,200	10,400	10,000	1,200	12,000,000
19/03/2012	10,200	-0.20 ▼	-1.92	10,200	10,400	10,200	8,900	90,780,000
16/03/2012	10,400	0.10 ▲	0.97	11,000	11,000	10,400	1,800	18,720,000
15/03/2012	10,300	0.30 ▲	3.00	10,700	10,700	10,300	6,100	62,830,000
14/03/2012	10,000	-0.40 ▼	-3.85	9,700	10,000	9,700	600	6,000,000
13/03/2012	10,400	0.00 ■■	0.00	11,000	11,100	9,900	4,800	49,920,000
12/03/2012	10,400	0.50 ▲	5.05	10,600	10,600	10,400	1,200	12,480,000
09/03/2012	9,900	-0.20 ▼	-1.98	11,200	11,200	9,900	18,600	184,140,000
08/03/2012	10,100	-0.60 ▼	-5.61	10,100	11,400	10,100	9,000	90,900,000
07/03/2012	10,700	-0.70 ▼	-6.14	11,000	11,200	10,700	16,300	174,410,000
06/03/2012	11,400	0.60 ▲	5.56	11,400	11,400	11,400	100	1,140,000
05/03/2012	10,800	0.60 ▲	5.88	10,900	11,000	10,800	61,700	666,360,000
02/03/2012	10,200	-0.40 ▼	-3.77	10,500	10,600	10,100	4,300	43,860,000
01/03/2012	10,600	-0.80 ▼	-7.02	10,500	10,600	10,500	5,500	58,300,000
29/02/2012	11,400	0.70 ▲	6.54	10,200	11,400	10,200	700	7,980,000
28/02/2012	10,700	-0.80 ▼	-6.96	11,000	11,000	10,700	1,300	13,910,000
27/02/2012	11,500	0.50 ▲	4.55	11,100	11,500	11,100	2,700	31,050,000
24/02/2012	11,000	-1.40 ▼	-11.29	11,000	11,700	11,000	2,300	25,300,000
23/02/2012	12,400	0.90 ▲	7.83	11,600	12,400	11,400	800	9,920,000
22/02/2012	11,500	0.00 ■■	0.00	12,100	12,100	11,400	1,800	20,700,000
21/02/2012	11,500	0.50 ▲	4.55	11,000	11,500	11,000	2,200	25,300,000
20/02/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,800	1,500	16,500,000
17/02/2012	10,500	0.50 ▲	5.00	10,500	10,500	10,300	1,700	17,850,000
16/02/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,100	11,000,000
15/02/2012	10,000	-0.20 ▼	-1.96	9,600	10,100	9,600	1,900	19,000,000
14/02/2012	10,200	0.20 ▲	2.00	10,000	10,200	10,000	1,000	10,200,000
13/02/2012	10,000	0.00 ■■	0.00	10,100	10,100	10,000	1,300	13,000,000
10/02/2012	10,000	-0.40 ▼	-3.85	9,700	10,200	9,700	3,400	34,000,000
09/02/2012	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	500	5,200,000
08/02/2012	10,500	-0.20 ▼	-1.87	10,800	10,800	10,000	3,000	31,500,000
07/02/2012	10,700	-1.00 ▼	-8.55	10,700	10,700	10,700	1,000	10,700,000
06/02/2012	11,700	0.50 ▲	4.46	11,600	11,900	10,500	1,800	21,060,000
03/02/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	400	4,480,000
02/02/2012	11,200	-0.30 ▼	-2.61	12,000	12,000	10,700	5,200	58,240,000
01/02/2012	11,500	0.20 ▲	1.77	11,500	11,500	11,500	200	2,300,000
31/01/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
30/01/2012	11,300	0.70 ▲	6.60	11,300	11,300	11,300	1,000	11,300,000
20/01/2012	10,600	0.40 ▲	3.92	10,600	10,800	9,400	2,200	23,320,000
19/01/2012	10,200	-0.20 ▼	-1.92	9,700	10,200	9,700	1,200	12,240,000
18/01/2012	10,400	0.40 ▲	4.00	10,400	10,400	10,400	300	3,120,000
17/01/2012	10,000	0.00 ■■	0.00	10,500	10,500	10,000	1,400	14,000,000
16/01/2012	10,000	0.00 ■■	0.00	9,900	10,700	9,900	28,700	287,000,000
13/01/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
12/01/2012	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
11/01/2012	10,000	0.20 ▲	2.04	10,000	10,000	10,000	100	1,000,000
10/01/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,800	500	4,900,000
09/01/2012	9,800	0.30 ▲	3.16	9,800	9,800	9,800	200	1,960,000
06/01/2012	9,500	0.20 ▲	2.15	9,900	10,000	9,200	1,200	11,400,000
05/01/2012	9,300	-0.40 ▼	-4.12	10,300	10,300	9,300	1,000	9,300,000
04/01/2012	9,700	-0.70 ▼	-6.73	9,700	10,000	9,700	3,100	30,070,000
03/01/2012	10,400	1.30 ▲	14.29	10,400	10,400	10,400	1,000	10,400,000
30/12/2011	9,100	-0.60 ▼	-6.19	9,800	10,300	9,100	8,300	75,530,000
29/12/2011	9,700	0.10 ▲	1.04	9,700	9,700	9,700	0	0
28/12/2011	9,600	-0.10 ▼	-1.03	9,700	10,100	9,100	5,900	56,640,000
27/12/2011	9,700	0.40 ▲	4.30	10,000	10,000	9,300	3,200	31,040,000
26/12/2011	9,300	-0.80 ▼	-7.92	10,000	10,300	9,300	6,600	61,380,000
23/12/2011	10,100	0.80 ▲	8.60	10,300	10,500	9,500	2,600	26,260,000
22/12/2011	9,300	-0.90 ▼	-8.82	10,100	10,400	9,300	1,900	17,670,000
21/12/2011	10,200	-0.30 ▼	-2.86	9,300	10,400	9,300	8,200	83,640,000
20/12/2011	10,500	0.50 ▲	5.00	10,000	10,500	9,300	5,400	56,700,000
19/12/2011	10,000	-0.20 ▼	-1.96	10,100	10,100	10,000	1,200	12,000,000
16/12/2011	10,200	0.20 ▲	2.00	10,500	10,500	10,000	1,000	10,200,000
15/12/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
14/12/2011	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	1,000	10,000,000
13/12/2011	10,200	0.00 ■■	0.00	10,000	10,200	9,500	4,400	44,880,000
12/12/2011	10,200	0.20 ▲	2.00	10,200	10,200	10,200	3,000	30,600,000
09/12/2011	10,000	-0.60 ▼	-5.66	10,200	10,200	10,000	2,400	24,000,000
08/12/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	300	3,180,000
07/12/2011	10,600	-0.10 ▼	-0.93	10,600	10,600	10,600	0	0
06/12/2011	10,700	0.00 ■■	0.00	9,300	10,700	9,300	1,900	20,330,000
05/12/2011	10,700	0.70 ▲	7.00	10,700	10,700	9,300	3,600	38,520,000
02/12/2011	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	200	2,000,000
01/12/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/11/2011	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	100	1,070,000
29/11/2011	11,500	0.10 ▲	0.88	11,500	11,500	11,500	100	1,150,000
28/11/2011	11,400	0.90 ▲	8.57	11,400	11,400	11,400	100	1,140,000
25/11/2011	10,500	-1.50 ▼	-12.50	11,600	11,800	10,500	300	3,150,000
24/11/2011	12,000	0.30 ▲	2.56	12,000	12,000	10,900	1,300	15,600,000
23/11/2011	11,700	-0.50 ▼	-4.10	13,000	13,200	11,700	11,200	131,040,000
22/11/2011	12,200	-0.90 ▼	-6.87	13,200	13,200	12,200	400	4,880,000
21/11/2011	13,100	0.50 ▲	3.97	13,100	13,100	13,100	100	1,310,000
18/11/2011	12,600	-0.10 ▼	-0.79	12,600	12,600	12,600	0	0
17/11/2011	12,700	-0.60 ▼	-4.51	12,400	12,700	12,400	200	2,540,000
16/11/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
15/11/2011	13,300	-0.10 ▼	-0.75	13,300	13,300	13,300	0	0
14/11/2011	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	300	4,020,000
11/11/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
10/11/2011	13,500	-1.00 ▼	-6.90	13,500	13,500	13,500	100	1,350,000
09/11/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
08/11/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
07/11/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
04/11/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
03/11/2011	14,500	0.50 ▲	3.57	14,500	14,500	14,500	100	1,450,000
02/11/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
01/11/2011	14,000	0.60 ▲	4.48	14,000	14,000	14,000	100	1,400,000
31/10/2011	13,400	0.40 ▲	3.08	13,400	13,400	13,400	200	2,680,000
28/10/2011	13,000	0.00 ■■	0.00	13,400	13,500	12,000	2,500	32,500,000
27/10/2011	13,000	0.80 ▲	6.56	13,300	13,300	12,000	600	7,800,000
26/10/2011	12,200	-0.20 ▼	-1.61	13,900	13,900	12,200	300	3,660,000
25/10/2011	12,400	-0.90 ▼	-6.77	13,800	13,800	12,400	200	2,480,000
24/10/2011	13,300	0.30 ▲	2.31	13,300	13,300	13,300	0	0
21/10/2011	13,000	-0.10 ▼	-0.76	14,000	14,000	13,000	600	7,800,000
20/10/2011	13,100	1.10 ▲	9.17	13,100	13,100	13,100	200	2,620,000
19/10/2011	12,000	0.60 ▲	5.26	12,700	12,700	12,000	200	2,400,000
18/10/2011	11,400	-0.80 ▼	-6.56	12,400	12,900	11,400	900	10,260,000
17/10/2011	12,200	0.20 ▲	1.67	13,000	13,000	12,000	1,500	18,300,000
14/10/2011	12,000	-0.90 ▼	-6.98	13,500	13,500	12,000	1,800	21,600,000
13/10/2011	12,900	0.60 ▲	4.88	12,900	12,900	12,900	200	2,580,000
12/10/2011	12,300	-0.90 ▼	-6.82	12,300	12,300	12,300	400	4,920,000
11/10/2011	13,200	0.30 ▲	2.33	13,200	13,200	13,200	0	0
10/10/2011	12,900	-0.10 ▼	-0.77	13,500	13,800	12,900	700	9,030,000
07/10/2011	13,000	0.60 ▲	4.84	12,900	13,000	12,900	900	11,700,000
06/10/2011	12,400	0.40 ▲	3.33	12,500	12,900	11,400	400	4,960,000
05/10/2011	12,000	-0.90 ▼	-6.98	13,500	13,500	12,000	1,600	19,200,000
04/10/2011	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	1,000	12,900,000
03/10/2011	13,000	-0.80 ▼	-5.80	13,600	13,600	12,000	3,900	50,700,000
30/09/2011	13,800	0.50 ▲	3.76	14,000	14,100	12,400	5,400	74,520,000
29/09/2011	13,300	-0.90 ▼	-6.34	13,300	13,300	13,300	600	7,980,000
28/09/2011	14,200	-0.90 ▼	-5.96	14,200	14,200	14,200	3,200	45,440,000
27/09/2011	15,100	-0.60 ▼	-3.82	16,400	16,400	15,100	900	13,590,000
26/09/2011	15,700	-1.10 ▼	-6.55	17,500	17,500	15,700	400	6,280,000
23/09/2011	16,800	0.50 ▲	3.07	16,800	16,800	16,800	100	1,680,000
22/09/2011	16,300	0.40 ▲	2.52	16,300	16,300	16,300	100	1,630,000
21/09/2011	15,900	0.60 ▲	3.92	15,900	15,900	15,900	100	1,590,000
20/09/2011	15,300	0.20 ▲	1.32	15,300	15,300	15,300	0	0
19/09/2011	15,100	-1.10 ▼	-6.79	17,000	17,000	15,100	1,000	15,100,000
16/09/2011	16,200	-1.40 ▼	-7.95	16,200	16,200	16,200	300	4,860,000
15/09/2011	17,600	-0.80 ▼	-4.35	17,900	17,900	16,600	300	5,280,000
14/09/2011	18,400	-0.50 ▼	-2.65	17,600	18,400	17,600	500	9,200,000
13/09/2011	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
12/09/2011	18,900	0.90 ▲	5.00	18,900	18,900	18,900	200	3,780,000
09/09/2011	18,000	1.00 ▲	5.88	18,000	18,000	18,000	100	1,800,000
08/09/2011	17,000	1.00 ▲	6.25	17,100	17,100	17,000	1,100	18,700,000
07/09/2011	16,000	0.60 ▲	3.90	16,000	16,000	16,000	1,600	25,600,000
06/09/2011	15,400	0.40 ▲	2.67	14,500	15,400	14,400	5,000	77,000,000
05/09/2011	15,000	-1.00 ▼	-6.25	16,000	16,000	15,000	800	12,000,000
01/09/2011	16,000	-0.50 ▼	-3.03	15,400	16,000	15,400	700	11,200,000
31/08/2011	16,500	-0.90 ▼	-5.17	16,500	16,500	16,500	100	1,650,000
30/08/2011	17,400	-1.30 ▼	-6.95	17,400	17,400	17,400	700	12,180,000
29/08/2011	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	300	5,610,000
26/08/2011	19,000	0.70 ▲	3.83	18,300	19,000	18,300	500	9,500,000
25/08/2011	18,300	-0.40 ▼	-2.14	18,300	18,300	18,300	0	0
24/08/2011	18,700	-0.10 ▼	-0.53	18,800	18,800	17,500	1,600	29,920,000
23/08/2011	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
22/08/2011	18,800	0.00 ■■	0.00	18,800	18,800	18,800	0	0
19/08/2011	18,800	0.10 ▲	0.53	18,800	18,800	18,800	0	0
18/08/2011	18,700	0.10 ▲	0.54	18,800	18,800	18,600	700	13,090,000
17/08/2011	18,600	-0.20 ▼	-1.06	18,600	18,600	18,600	1,000	18,600,000
16/08/2011	18,800	-0.90 ▼	-4.57	18,500	18,800	18,400	3,300	62,040,000
15/08/2011	19,700	0.00 ■■	0.00	19,400	19,700	19,400	1,300	25,610,000
12/08/2011	19,700	0.20 ▲	1.03	18,200	19,700	18,200	1,500	29,550,000
11/08/2011	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
10/08/2011	19,500	0.00 ■■	0.00	19,500	19,500	19,500	100	1,950,000
09/08/2011	19,500	0.00 ■■	0.00	19,500	19,500	19,500	0	0
08/08/2011	19,500	0.30 ▲	1.56	19,200	19,500	19,200	1,100	21,450,000
05/08/2011	19,200	-0.50 ▼	-2.54	19,200	19,200	19,200	1,000	19,200,000
04/08/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
03/08/2011	19,700	0.00 ■■	0.00	19,700	19,700	19,700	0	0
02/08/2011	19,700	-0.30 ▼	-1.50	19,700	19,700	19,700	0	0
01/08/2011	20,000	0.40 ▲	2.04	19,000	20,000	19,000	2,100	42,000,000
29/07/2011	19,600	0.00 ■■	0.00	19,600	19,600	19,600	0	0
28/07/2011	19,600	-0.40 ▼	-2.00	19,600	19,600	19,600	0	0
27/07/2011	20,000	0.90 ▲	4.71	19,000	20,000	19,000	1,800	36,000,000
26/07/2011	19,100	-0.10 ▼	-0.52	19,100	19,100	19,100	0	0
25/07/2011	19,200	0.20 ▲	1.05	19,000	19,200	19,000	600	11,520,000
22/07/2011	19,000	0.10 ▲	0.53	18,700	19,000	18,700	600	11,400,000
21/07/2011	18,900	-0.10 ▼	-0.53	17,700	18,900	17,700	3,500	66,150,000
20/07/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	100	1,900,000
19/07/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
18/07/2011	19,000	0.90 ▲	4.97	19,000	19,000	19,000	1,000	19,000,000
15/07/2011	18,100	-1.30 ▼	-6.70	19,400	19,400	18,100	1,600	28,960,000
14/07/2011	19,400	0.00 ■■	0.00	19,400	19,400	19,400	100	1,940,000
13/07/2011	19,400	0.00 ■■	0.00	19,400	19,400	19,400	500	9,700,000
12/07/2011	19,400	0.00 ■■	0.00	19,400	19,400	19,400	0	0
11/07/2011	19,400	0.00 ■■	0.00	19,400	19,400	19,400	1,000	19,400,000
08/07/2011	19,400	0.00 ■■	0.00	18,900	19,400	18,900	2,100	40,740,000
07/07/2011	19,400	0.20 ▲	1.04	19,400	19,400	19,400	200	3,880,000
06/07/2011	19,200	-0.60 ▼	-3.03	18,500	19,200	18,500	4,100	78,720,000
05/07/2011	19,800	-0.10 ▼	-0.50	19,800	19,800	19,800	0	0
04/07/2011	19,900	0.20 ▲	1.02	19,500	19,900	19,500	3,700	73,630,000
01/07/2011	19,700	1.10 ▲	5.91	17,300	19,800	17,300	13,700	269,890,000
30/06/2011	18,600	-1.40 ▼	-7.00	18,600	18,600	18,600	15,000	279,000,000
29/06/2011	20,000	0.00 ■■	0.00	20,000	20,000	20,000	0	0
28/06/2011	20,000	0.00 ■■	0.00	20,000	20,000	20,000	600	12,000,000
27/06/2011	20,000	0.00 ■■	0.00	19,900	20,000	19,900	1,000	20,000,000
24/06/2011	20,000	1.00 ▲	5.26	20,000	20,000	20,000	100	2,000,000
23/06/2011	19,000	-1.00 ▼	-5.00	20,100	20,100	19,000	6,800	129,200,000
22/06/2011	20,000	0.00 ■■	0.00	20,000	20,100	20,000	10,100	202,000,000
21/06/2011	20,000	-0.10 ▼	-0.50	19,900	20,000	19,900	2,800	56,000,000
20/06/2011	20,100	0.00 ■■	0.00	20,100	20,100	20,100	200	4,020,000
17/06/2011	20,100	0.00 ■■	0.00	20,100	20,100	20,100	500	10,050,000
16/06/2011	20,100	0.10 ▲	0.50	20,000	20,100	20,000	1,000	20,100,000
15/06/2011	20,000	-0.20 ▼	-0.99	19,900	20,000	19,900	1,100	22,000,000
14/06/2011	20,200	0.00 ■■	0.00	20,200	20,200	20,200	200	4,040,000
13/06/2011	20,200	-0.10 ▼	-0.49	20,000	20,200	19,800	2,300	46,460,000
10/06/2011	20,300	-0.10 ▼	-0.49	20,100	20,300	19,900	600	12,180,000
09/06/2011	20,400	0.00 ■■	0.00	19,800	20,400	19,800	5,100	104,040,000
08/06/2011	20,400	0.00 ■■	0.00	20,400	20,400	20,400	500	10,200,000
07/06/2011	20,400	0.00 ■■	0.00	20,400	20,400	20,400	200	4,080,000
06/06/2011	20,400	0.60 ▲	3.03	20,400	20,400	20,400	400	8,160,000
03/06/2011	19,800	0.60 ▲	3.12	20,000	20,000	19,100	500	9,900,000
02/06/2011	19,200	0.00 ■■	0.00	19,200	19,200	19,000	2,700	51,840,000
01/06/2011	19,200	1.00 ▲	5.49	18,300	19,200	17,500	2,400	46,080,000
31/05/2011	18,200	0.20 ▲	1.11	18,200	18,200	18,200	200	3,640,000
30/05/2011	18,000	0.30 ▲	1.69	18,000	18,000	18,000	100	1,800,000
27/05/2011	18,200	-0.10 ▼	-0.55	18,100	18,200	18,100	1,700	30,940,000
26/05/2011	18,300	0.60 ▲	3.39	18,500	18,500	16,500	5,000	91,500,000
25/05/2011	17,700	-0.90 ▼	-4.84	19,000	19,000	17,700	5,700	100,890,000
24/05/2011	18,600	-1.30 ▼	-6.53	19,000	19,700	18,600	3,100	57,660,000
23/05/2011	19,900	0.00 ■■	0.00	19,900	19,900	19,900	200	3,980,000
20/05/2011	19,900	1.20 ▲	6.42	20,000	20,000	18,800	2,100	41,790,000
19/05/2011	18,700	-1.30 ▼	-6.50	20,500	20,500	18,700	11,100	207,570,000
18/05/2011	20,000	0.00 ■■	0.00	20,400	20,500	20,000	3,800	76,000,000
17/05/2011	20,000	-0.70 ▼	-3.38	20,800	21,300	20,000	5,800	116,000,000
16/05/2011	20,700	-0.80 ▼	-3.72	20,800	20,800	20,700	1,500	31,050,000
13/05/2011	21,500	-0.90 ▼	-4.02	20,600	21,500	20,600	3,500	75,250,000
12/05/2011	22,400	0.80 ▲	3.70	21,600	22,400	21,600	9,100	203,840,000
11/05/2011	21,600	0.10 ▲	0.47	22,000	22,000	20,500	11,600	250,560,000
10/05/2011	21,500	0.50 ▲	2.38	22,300	22,400	20,500	11,300	242,950,000
09/05/2011	21,000	0.30 ▲	1.45	21,100	21,500	20,500	18,500	388,500,000
06/05/2011	20,700	0.20 ▲	0.98	21,600	21,900	20,500	25,400	525,780,000
05/05/2011	20,500	1.90 ▲	10.22	19,900	20,700	19,000	45,900	940,950,000
04/05/2011	18,600	-0.40 ▼	-2.11	20,000	20,500	18,600	9,400	174,840,000
29/04/2011	19,000	0.60 ▲	3.26	19,600	19,600	19,000	27,400	520,600,000
28/04/2011	18,400	0.90 ▲	5.14	18,400	18,400	18,400	5,200	95,680,000
27/04/2011	17,500	1.10 ▲	6.71	15,600	17,500	15,600	20,900	365,750,000
26/04/2011	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	0	0
25/04/2011	16,700	0.60 ▲	3.73	16,900	16,900	16,000	9,200	153,640,000
22/04/2011	16,100	1.00 ▲	6.62	15,200	16,100	15,100	8,000	128,800,000
21/04/2011	15,100	-1.30 ▼	-7.93	16,000	16,000	15,100	7,100	107,210,000
20/04/2011	16,400	0.40 ▲	2.50	15,100	16,400	15,100	1,600	26,240,000
19/04/2011	16,000	-0.90 ▼	-5.33	16,200	16,200	16,000	700	11,200,000
18/04/2011	16,900	0.00 ■■	0.00	16,800	17,000	16,800	3,300	55,770,000
15/04/2011	16,900	0.60 ▲	3.68	16,700	17,100	16,500	18,700	316,030,000
14/04/2011	16,300	0.30 ▲	1.88	16,100	16,400	16,000	5,700	92,910,000
13/04/2011	16,000	0.00 ■■	0.00	16,000	16,200	16,000	4,700	75,200,000
08/04/2011	16,000	0.20 ▲	1.27	16,000	16,000	16,000	200	3,200,000
07/04/2011	15,800	-0.10 ▼	-0.63	16,000	16,100	15,800	6,000	94,800,000
06/04/2011	15,900	0.90 ▲	6.00	15,500	15,900	15,500	9,000	143,100,000
05/04/2011	15,000	0.00 ■■	0.00	15,500	15,600	15,000	4,400	66,000,000
04/04/2011	15,000	-1.00 ▼	-6.25	15,700	16,000	15,000	5,900	88,500,000
01/04/2011	16,000	1.10 ▲	7.38	15,700	16,000	15,000	10,900	174,400,000
31/03/2011	14,900	0.10 ▲	0.68	15,700	16,000	14,900	1,500	22,350,000
30/03/2011	14,800	-1.20 ▼	-7.50	15,700	16,000	14,800	1,200	17,760,000
29/03/2011	16,000	0.60 ▲	3.90	15,500	16,000	15,500	1,900	30,400,000
28/03/2011	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	0	0
25/03/2011	15,700	-0.30 ▼	-1.88	15,000	15,700	15,000	2,000	31,400,000
24/03/2011	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
23/03/2011	16,000	0.10 ▲	0.63	16,000	16,000	16,000	200	3,200,000
22/03/2011	15,900	0.80 ▲	5.30	15,900	15,900	15,900	700	11,130,000
21/03/2011	15,100	-1.10 ▼	-6.79	16,200	16,200	15,100	1,000	15,100,000
18/03/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
17/03/2011	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
16/03/2011	16,200	0.40 ▲	2.53	16,200	16,200	16,200	1,000	16,200,000
15/03/2011	15,800	-0.20 ▼	-1.25	15,800	15,800	15,800	0	0
14/03/2011	16,000	0.50 ▲	3.23	15,600	16,000	15,600	1,100	17,600,000
11/03/2011	15,500	0.80 ▲	5.44	15,800	16,000	14,700	5,300	82,150,000
10/03/2011	14,700	-1.10 ▼	-6.96	15,800	16,000	14,700	1,800	26,460,000
09/03/2011	15,800	0.10 ▲	0.64	15,500	15,800	15,500	1,700	26,860,000
08/03/2011	15,700	0.10 ▲	0.64	16,000	16,200	14,400	17,400	273,180,000
07/03/2011	15,600	0.50 ▲	3.31	15,700	15,900	13,900	5,600	87,360,000
04/03/2011	15,100	-0.30 ▼	-1.95	15,600	16,200	14,200	16,500	249,150,000
03/03/2011	15,400	0.20 ▲	1.32	15,400	15,600	14,400	4,400	67,760,000
02/03/2011	15,200	-1.70 ▼	-10.06	17,000	17,000	15,200	11,400	173,280,000
01/03/2011	16,900	0.50 ▲	3.05	16,900	16,900	15,300	5,000	84,500,000
28/02/2011	16,400	0.00 ■■	0.00	17,500	17,500	15,800	7,700	126,280,000
25/02/2011	16,400	-1.50 ▼	-8.38	16,600	17,000	16,400	11,700	191,880,000
24/02/2011	17,900	-0.80 ▼	-4.28	17,400	18,500	17,400	4,000	71,600,000
23/02/2011	18,700	-1.40 ▼	-6.97	18,700	18,700	18,700	100	1,870,000
22/02/2011	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
21/02/2011	20,100	0.00 ■■	0.00	20,100	20,100	20,100	1,000	20,100,000
18/02/2011	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
17/02/2011	20,100	1.30 ▲	6.91	20,000	20,100	20,000	2,200	44,220,000
16/02/2011	18,800	-1.50 ▼	-7.39	20,200	20,200	18,800	4,600	86,480,000
15/02/2011	20,300	-0.30 ▼	-1.46	19,900	20,300	19,600	2,100	42,630,000
14/02/2011	20,600	-0.20 ▼	-0.96	20,700	20,700	20,600	2,100	43,260,000
11/02/2011	20,800	0.30 ▲	1.46	20,800	20,800	20,800	0	0
10/02/2011	20,500	0.40 ▲	1.99	20,200	20,900	20,200	1,200	24,600,000
09/02/2011	20,100	-0.40 ▼	-1.95	20,000	20,100	20,000	2,100	42,210,000
08/02/2011	20,500	0.60 ▲	3.02	20,100	20,500	20,100	800	16,400,000
28/01/2011	19,900	0.80 ▲	4.19	19,100	20,000	17,800	3,700	73,630,000
27/01/2011	19,100	1.30 ▲	7.30	19,000	19,100	19,000	1,000	19,100,000
26/01/2011	17,800	-0.40 ▼	-2.20	19,900	19,900	17,800	3,600	64,080,000
25/01/2011	18,200	-1.10 ▼	-5.70	20,800	20,800	18,200	3,300	60,060,000
24/01/2011	19,300	-0.50 ▼	-2.53	19,900	20,000	19,300	5,500	106,150,000
21/01/2011	19,800	-0.30 ▼	-1.49	20,000	20,700	19,800	8,500	168,300,000
20/01/2011	20,100	-1.00 ▼	-4.74	20,900	21,800	20,100	7,600	152,760,000
19/01/2011	21,100	1.90 ▲	9.90	20,500	21,100	20,500	5,300	111,830,000
18/01/2011	19,200	-0.80 ▼	-4.00	20,800	20,800	19,200	400	7,680,000
17/01/2011	20,000	1.20 ▲	6.38	20,000	20,000	20,000	100	2,000,000
14/01/2011	18,800	-0.90 ▼	-4.57	18,900	19,100	18,800	4,300	80,840,000
13/01/2011	19,700	0.30 ▲	1.55	18,100	19,800	18,100	6,400	126,080,000
12/01/2011	19,400	0.80 ▲	4.30	19,400	19,400	19,300	7,900	153,260,000
11/01/2011	18,600	-1.50 ▼	-7.46	20,000	20,400	18,600	17,300	321,780,000
10/01/2011	20,100	-0.30 ▼	-1.47	19,000	20,100	19,000	3,400	68,340,000
07/01/2011	20,400	0.00 ■■	0.00	20,200	20,400	19,700	9,900	201,960,000
06/01/2011	20,400	0.10 ▲	0.49	20,400	20,400	20,400	1,000	20,400,000
05/01/2011	20,300	-0.10 ▼	-0.49	20,000	20,300	20,000	2,100	42,630,000
04/01/2011	20,400	0.30 ▲	1.49	20,100	20,500	20,100	5,200	106,080,000
31/12/2010	20,100	0.70 ▲	3.61	20,000	20,100	20,000	5,500	110,550,000
30/12/2010	19,400	-1.10 ▼	-5.37	20,500	20,600	19,100	9,200	178,480,000
29/12/2010	20,500	1.00 ▲	5.13	20,500	20,500	20,500	6,300	129,150,000
28/12/2010	19,500	0.50 ▲	2.63	20,000	20,700	19,500	5,000	97,500,000
27/12/2010	19,000	-0.30 ▼	-1.55	21,000	21,000	19,000	3,200	60,800,000
24/12/2010	19,300	0.80 ▲	4.32	20,100	20,200	19,300	6,500	125,450,000
23/12/2010	19,500	-0.60 ▼	-2.99	20,000	20,100	19,500	5,200	101,400,000
22/12/2010	20,100	0.10 ▲	0.50	20,100	20,200	20,000	17,700	355,770,000
21/12/2010	20,000	-0.20 ▼	-0.99	20,500	20,500	20,000	6,200	124,000,000
20/12/2010	20,200	0.00 ■■	0.00	21,000	21,000	20,200	5,000	101,000,000
17/12/2010	20,200	0.70 ▲	3.59	20,400	20,400	20,000	7,500	151,500,000
16/12/2010	19,500	-0.50 ▼	-2.50	20,800	20,800	19,500	5,500	107,250,000
15/12/2010	20,000	-0.50 ▼	-2.44	20,500	20,500	19,900	8,700	174,000,000
14/12/2010	20,500	0.20 ▲	0.99	20,500	21,000	19,500	5,200	106,600,000
13/12/2010	20,300	0.20 ▲	1.00	21,700	21,700	20,300	32,000	649,600,000
10/12/2010	20,100	0.10 ▲	0.50	20,500	20,900	20,100	19,500	391,950,000
09/12/2010	20,000	0.10 ▲	0.50	20,000	20,000	19,900	2,300	46,000,000
08/12/2010	19,900	0.10 ▲	0.51	19,900	20,000	19,900	400	7,960,000
07/12/2010	19,800	-1.10 ▼	-5.26	21,200	21,200	19,800	2,500	49,500,000
06/12/2010	20,900	-0.10 ▼	-0.48	21,500	21,500	20,900	3,900	81,510,000
03/12/2010	21,000	1.00 ▲	5.00	20,500	21,500	20,500	3,800	79,800,000
02/12/2010	20,000	-0.10 ▼	-0.50	20,500	20,600	20,000	4,600	92,000,000
01/12/2010	20,100	-1.70 ▼	-7.80	22,600	22,600	20,100	1,400	28,140,000
30/11/2010	21,800	1.00 ▲	4.81	21,800	21,900	21,000	1,900	41,420,000
29/11/2010	20,800	0.90 ▲	4.52	20,100	20,800	20,100	3,800	79,040,000
26/11/2010	19,900	-0.10 ▼	-0.50	20,500	20,500	19,900	10,800	214,920,000
25/11/2010	20,000	1.00 ▲	5.26	20,200	20,200	20,000	10,500	210,000,000
24/11/2010	19,000	-0.10 ▼	-0.52	19,800	19,800	18,300	2,400	45,600,000
23/11/2010	19,100	0.60 ▲	3.24	18,500	19,500	17,500	6,700	127,970,000
22/11/2010	18,500	0.10 ▲	0.54	19,000	19,000	18,000	5,600	103,600,000
19/11/2010	18,400	0.50 ▲	2.79	17,400	18,400	17,400	7,000	128,800,000
18/11/2010	17,900	0.90 ▲	5.29	17,300	18,000	17,000	4,000	71,600,000
17/11/2010	17,000	-0.60 ▼	-3.41	17,600	17,600	16,900	18,700	317,900,000
16/11/2010	17,600	-1.10 ▼	-5.88	17,700	17,700	17,600	17,800	313,280,000
15/11/2010	18,700	-1.60 ▼	-7.88	19,400	20,000	18,700	13,200	246,840,000
12/11/2010	20,300	-0.80 ▼	-3.79	22,000	22,000	19,900	10,200	207,060,000
11/11/2010	21,100	-0.60 ▼	-2.76	21,700	21,700	21,100	5,700	120,270,000
10/11/2010	21,700	0.00 ■■	0.00	21,600	21,700	21,600	1,000	21,700,000
09/11/2010	21,700	-0.90 ▼	-3.98	21,700	21,700	21,600	6,300	136,710,000
08/11/2010	22,600	0.00 ■■	0.00	23,600	23,600	22,600	800	18,080,000
05/11/2010	22,600	0.70 ▲	3.20	22,600	22,600	22,600	500	11,300,000
04/11/2010	21,900	0.50 ▲	2.34	20,600	21,900	20,600	2,600	56,940,000
03/11/2010	21,400	-0.20 ▼	-0.93	22,000	22,000	21,000	2,300	49,220,000
02/11/2010	21,600	0.00 ■■	0.00	21,900	21,900	20,800	6,300	136,080,000
01/11/2010	21,600	-0.40 ▼	-1.82	21,600	21,600	21,500	10,000	216,000,000
29/10/2010	22,000	-1.20 ▼	-5.17	23,200	23,200	21,600	16,500	363,000,000
28/10/2010	23,200	0.00 ■■	0.00	24,200	24,200	23,000	2,900	67,280,000
27/10/2010	23,200	1.00 ▲	4.50	23,400	23,600	22,100	46,700	1,083,440,000
26/10/2010	22,200	0.20 ▲	0.91	22,100	22,200	22,100	3,300	73,260,000
25/10/2010	22,000	0.10 ▲	0.46	21,400	22,000	20,000	13,800	303,600,000
22/10/2010	21,900	-1.70 ▼	-7.20	22,900	23,000	20,400	27,700	606,630,000
21/10/2010	23,600	0.70 ▲	3.06	24,300	24,300	21,600	6,200	146,320,000
20/10/2010	22,900	-3.10 ▼	-11.92	25,500	25,500	22,900	4,100	93,890,000
19/10/2010	26,000	-0.30 ▼	-1.14	26,000	26,200	24,200	3,500	91,000,000
18/10/2010	26,300	0.20 ▲	0.77	25,900	26,500	24,200	2,600	68,380,000
15/10/2010	26,100	0.00 ■■	0.00	26,200	26,700	24,500	14,500	378,450,000
14/10/2010	26,100	-0.60 ▼	-2.25	26,100	27,000	26,100	11,400	297,540,000
13/10/2010	26,700	-2.00 ▼	-6.97	28,500	28,800	26,700	18,200	485,940,000
12/10/2010	28,700	1.00 ▲	3.61	28,700	28,700	28,700	0	0
11/10/2010	27,700	0.30 ▲	1.09	28,700	29,000	27,700	8,700	240,990,000
08/10/2010	27,400	1.50 ▲	5.79	27,700	27,700	27,400	12,900	353,460,000
07/10/2010	25,900	0.00 ■■	0.00	25,900	25,900	25,900	400	10,360,000
06/10/2010	25,900	1.40 ▲	5.71	24,500	25,900	24,400	2,600	67,340,000
05/10/2010	24,500	0.00 ■■	0.00	24,500	24,500	24,500	1,300	31,850,000
04/10/2010	24,500	-1.80 ▼	-6.84	26,900	26,900	24,100	4,900	120,050,000
01/10/2010	26,300	0.30 ▲	1.15	25,200	26,300	25,200	300	7,890,000
30/09/2010	26,000	-0.70 ▼	-2.62	27,700	27,700	26,000	700	18,200,000
29/09/2010	26,700	0.00 ■■	0.00	26,700	26,700	26,700	2,000	53,400,000
28/09/2010	26,700	0.00 ■■	0.00	26,700	26,700	26,600	800	21,360,000
27/09/2010	26,700	-0.40 ▼	-1.48	26,600	26,700	26,500	2,400	64,080,000
24/09/2010	27,100	0.30 ▲	1.12	27,700	27,700	27,100	1,000	27,100,000
23/09/2010	26,800	0.30 ▲	1.13	28,300	28,300	26,600	5,000	134,000,000
22/09/2010	26,500	-0.60 ▼	-2.21	27,200	27,200	26,500	5,300	140,450,000
21/09/2010	27,100	-0.30 ▼	-1.09	27,400	28,600	27,100	21,400	579,940,000
20/09/2010	27,400	-0.20 ▼	-0.72	27,000	28,000	27,000	15,600	427,440,000
17/09/2010	27,600	-1.40 ▼	-4.83	26,700	28,500	26,700	34,400	949,440,000
16/09/2010	29,000	-1.00 ▼	-3.33	29,900	30,000	27,800	4,300	124,700,000
15/09/2010	30,000	0.30 ▲	1.01	28,500	30,800	28,000	46,200	1,386,000,000
14/09/2010	29,700	1.70 ▲	6.07	28,000	29,700	28,000	200	5,940,000
13/09/2010	28,000	0.00 ■■	0.00	28,000	28,000	28,000	500	14,000,000
10/09/2010	28,000	1.60 ▲	6.06	27,400	28,000	27,400	35,300	988,400,000
09/09/2010	26,400	-3.10 ▼	-10.51	26,100	26,500	26,000	24,100	636,240,000
08/09/2010	29,500	0.90 ▲	3.15	27,900	29,500	27,800	6,100	179,950,000
07/09/2010	28,600	-2.20 ▼	-7.14	31,600	31,600	28,600	2,600	74,360,000
06/09/2010	30,800	-0.20 ▼	-0.65	31,800	31,800	29,000	3,000	92,400,000
01/09/2010	31,000	1.10 ▲	3.68	31,300	31,300	29,500	1,300	40,300,000
31/08/2010	29,900	1.40 ▲	4.91	30,000	30,000	29,900	400	11,960,000
30/08/2010	28,500	-1.10 ▼	-3.72	28,400	28,500	28,400	4,100	116,850,000
27/08/2010	29,600	-0.40 ▼	-1.33	30,500	30,500	26,600	7,400	219,040,000
26/08/2010	30,000	0.50 ▲	1.69	27,500	30,300	27,500	3,600	108,000,000
25/08/2010	29,500	-2.20 ▼	-6.94	29,500	29,500	29,500	200	5,900,000
24/08/2010	31,700	-2.30 ▼	-6.76	31,700	31,700	31,700	1,000	31,700,000
23/08/2010	34,000	1.10 ▲	3.34	34,000	34,000	34,000	100	3,400,000
20/08/2010	32,900	0.90 ▲	2.81	32,900	32,900	32,900	100	3,290,000
19/08/2010	32,000	0.40 ▲	1.27	31,900	32,000	31,900	300	9,600,000
18/08/2010	31,600	-2.30 ▼	-6.78	33,600	33,600	31,600	5,400	170,640,000
17/08/2010	33,900	1.40 ▲	4.31	33,900	33,900	33,900	100	3,390,000
16/08/2010	32,500	1.70 ▲	5.52	32,500	32,500	32,500	700	22,750,000
13/08/2010	30,800	1.10 ▲	3.70	30,900	30,900	30,800	400	12,320,000
12/08/2010	29,700	-2.20 ▼	-6.90	33,700	33,700	29,700	8,100	240,570,000
11/08/2010	31,900	-2.30 ▼	-6.73	31,900	32,100	31,900	8,400	267,960,000
10/08/2010	34,200	0.40 ▲	1.18	34,200	34,200	34,200	100	3,420,000
09/08/2010	33,800	2.20 ▲	6.96	33,800	33,800	33,800	100	3,380,000
06/08/2010	31,600	-3.30 ▼	-9.46	32,800	32,800	31,600	2,900	91,640,000
05/08/2010	34,900	2.40 ▲	7.38	35,200	35,200	32,500	2,300	80,270,000
04/08/2010	32,500	-2.10 ▼	-6.07	34,000	34,100	32,500	3,600	117,000,000
03/08/2010	34,600	-1.90 ▼	-5.21	34,700	34,700	34,600	1,500	51,900,000
02/08/2010	36,500	1.50 ▲	4.29	34,000	36,500	34,000	1,500	54,750,000
30/07/2010	35,000	-0.60 ▼	-1.69	37,000	37,000	35,000	2,100	73,500,000
29/07/2010	35,600	2.60 ▲	7.88	35,400	35,600	35,400	1,800	64,080,000
28/07/2010	33,000	-1.30 ▼	-3.79	35,500	35,500	33,000	2,600	85,800,000
27/07/2010	34,300	-0.30 ▼	-0.87	34,500	34,500	34,300	4,200	144,060,000
26/07/2010	34,600	-0.60 ▼	-1.70	34,700	35,100	34,000	11,300	390,980,000
23/07/2010	35,200	-0.70 ▼	-1.95	35,400	35,600	35,000	9,700	341,440,000
22/07/2010	35,900	0.40 ▲	1.13	35,800	35,900	35,000	8,700	312,330,000
21/07/2010	35,500	-0.50 ▼	-1.39	36,100	36,500	35,500	25,300	898,150,000
20/07/2010	36,000	-2.00 ▼	-5.26	38,300	38,300	36,000	20,100	723,600,000
19/07/2010	38,000	1.50 ▲	4.11	38,900	38,900	38,000	11,900	452,200,000
16/07/2010	36,500	-1.50 ▼	-3.95	36,000	38,700	36,000	26,100	952,650,000
15/07/2010	38,000	-0.50 ▼	-1.30	38,100	38,100	38,000	1,600	60,800,000
14/07/2010	38,500	-0.20 ▼	-0.52	40,600	40,800	38,500	23,900	920,150,000
13/07/2010	38,700	2.50 ▲	6.91	38,600	38,700	37,200	11,000	425,700,000
12/07/2010	36,200	0.20 ▲	0.56	35,000	37,000	35,000	47,000	1,701,400,000
09/07/2010	36,000	-0.10 ▼	-0.28	38,800	38,800	36,000	17,700	637,200,000
08/07/2010	36,100	-2.70 ▼	-6.96	36,300	38,400	36,100	22,700	819,470,000
07/07/2010	38,800	-4.70 ▼	-10.80	38,800	38,800	38,800	17,300	671,240,000
06/07/2010	43,500	2.90 ▲	7.14	40,000	43,500	39,800	9,300	404,550,000
05/07/2010	40,600	0.00 ■■	0.00	43,100	43,300	40,500	35,500	1,441,300,000
02/07/2010	40,600	2.50 ▲	6.56	40,600	40,600	39,000	118,300	4,802,980,000
01/07/2010	38,100	2.00 ▲	5.54	38,100	38,100	37,500	72,500	2,762,250,000
30/06/2010	36,100	1.20 ▲	3.44	34,500	36,100	34,500	36,700	1,324,870,000
29/06/2010	34,900	0.70 ▲	2.05	33,600	34,900	33,500	17,900	624,710,000
28/06/2010	34,200	0.20 ▲	0.59	34,200	34,300	33,200	25,800	882,360,000
25/06/2010	34,000	1.00 ▲	3.03	33,100	34,000	32,700	12,000	408,000,000
24/06/2010	33,000	-1.60 ▼	-4.62	35,700	35,700	33,000	3,500	115,500,000
23/06/2010	34,600	-0.90 ▼	-2.54	34,700	34,700	34,600	200	6,920,000
22/06/2010	35,500	0.50 ▲	1.43	35,200	35,500	32,900	4,500	159,750,000
21/06/2010	35,000	-1.30 ▼	-3.58	36,900	36,900	35,000	4,900	171,500,000
18/06/2010	36,300	2.80 ▲	8.36	36,300	36,300	34,500	24,900	903,870,000
17/06/2010	33,500	-1.30 ▼	-3.74	35,000	35,000	33,500	21,900	733,650,000
16/06/2010	34,800	0.10 ▲	0.29	34,800	35,600	34,800	4,100	142,680,000
15/06/2010	34,700	-1.30 ▼	-3.61	36,500	36,800	34,700	11,800	409,460,000
14/06/2010	36,000	-0.40 ▼	-1.10	38,400	38,400	35,600	14,200	511,200,000
11/06/2010	36,400	-1.90 ▼	-4.96	39,500	39,600	36,000	11,300	411,320,000
10/06/2010	38,300	1.60 ▲	4.36	38,900	38,900	36,000	11,000	421,300,000
09/06/2010	36,700	0.70 ▲	1.94	38,000	38,500	36,700	17,000	623,900,000
08/06/2010	36,000	-0.20 ▼	-0.55	36,000	36,000	36,000	5,600	201,600,000
07/06/2010	36,200	1.30 ▲	3.72	36,200	36,200	34,000	51,300	1,857,060,000
04/06/2010	34,900	2.40 ▲	7.38	32,800	34,900	32,700	20,100	701,490,000
03/06/2010	32,500	-0.10 ▼	-0.31	34,400	34,400	32,500	2,900	94,250,000
02/06/2010	32,600	0.40 ▲	1.24	33,800	33,800	32,600	300	9,780,000
01/06/2010	32,200	-1.80 ▼	-5.29	32,000	33,400	32,000	5,600	180,320,000
31/05/2010	34,000	-2.00 ▼	-5.56	38,300	38,300	33,500	5,300	180,200,000
28/05/2010	36,000	2.20 ▲	6.51	36,000	36,000	36,000	1,300	46,800,000
27/05/2010	33,800	-0.20 ▼	-0.59	35,400	35,400	33,800	1,000	33,800,000
26/05/2010	34,000	0.90 ▲	2.72	32,900	34,400	32,900	4,800	163,200,000
25/05/2010	33,100	-2.40 ▼	-6.76	37,000	37,000	33,100	7,600	251,560,000
24/05/2010	35,500	2.20 ▲	6.61	35,500	35,500	35,500	1,000	35,500,000
21/05/2010	33,300	-3.60 ▼	-9.76	33,300	33,300	33,300	3,000	99,900,000
20/05/2010	36,900	2.10 ▲	6.03	35,200	36,900	34,000	5,500	202,950,000
19/05/2010	34,800	-2.50 ▼	-6.70	37,600	37,600	34,800	1,200	41,760,000
18/05/2010	37,300	2.30 ▲	6.57	37,300	37,300	37,300	500	18,650,000
17/05/2010	35,000	-1.80 ▼	-4.89	35,100	35,200	35,000	28,700	1,004,500,000
14/05/2010	36,800	0.80 ▲	2.22	37,800	37,800	36,600	6,200	228,160,000
13/05/2010	36,000	1.30 ▲	3.75	36,900	36,900	36,000	6,100	219,600,000
12/05/2010	34,700	-2.50 ▼	-6.72	39,600	39,600	34,700	20,400	707,880,000
11/05/2010	37,200	-0.50 ▼	-1.33	39,000	39,000	37,200	21,000	781,200,000
10/05/2010	37,700	0.80 ▲	2.17	40,300	40,300	37,700	6,100	229,970,000
07/05/2010	36,900	-1.10 ▼	-2.89	39,900	39,900	36,400	20,600	760,140,000
06/05/2010	38,000	0.00 ■■	0.00	39,900	40,000	37,900	25,700	976,600,000
05/05/2010	38,000	-3.00 ▼	-7.32	38,100	38,100	37,600	18,600	706,800,000
04/05/2010	41,000	0.00 ■■	0.00	40,400	43,100	40,200	7,000	287,000,000
29/04/2010	41,000	-2.00 ▼	-4.65	41,200	44,600	40,900	26,500	1,086,500,000
28/04/2010	43,000	-3.70 ▼	-7.92	45,100	45,100	43,000	15,800	679,400,000
27/04/2010	46,700	3.00 ▲	6.86	43,700	46,700	43,700	41,900	1,956,730,000
26/04/2010	43,700	-3.30 ▼	-7.02	43,700	43,800	43,700	51,000	2,228,700,000
22/04/2010	47,000	-0.20 ▼	-0.42	50,000	50,200	44,000	26,300	1,236,100,000
21/04/2010	47,200	3.00 ▲	6.79	47,200	47,200	44,200	195,300	9,218,160,000
20/04/2010	44,200	2.80 ▲	6.76	44,200	44,200	44,200	59,200	2,616,640,000
19/04/2010	41,400	2.70 ▲	6.98	41,400	41,400	41,400	21,200	877,680,000
16/04/2010	38,700	2.50 ▲	6.91	38,700	38,700	38,700	2,000	77,400,000
15/04/2010	36,200	0.20 ▲	0.56	36,100	36,200	36,100	7,300	264,260,000
14/04/2010	36,000	2.30 ▲	6.82	33,700	36,000	33,500	68,400	2,462,400,000
13/04/2010	33,700	0.10 ▲	0.30	33,800	33,800	32,500	14,700	495,390,000
12/04/2010	33,600	-0.30 ▼	-0.88	33,800	33,900	33,500	11,300	379,680,000
09/04/2010	33,900	0.40 ▲	1.19	33,400	33,900	33,400	24,400	827,160,000
08/04/2010	33,500	0.50 ▲	1.52	34,500	34,500	33,000	29,000	971,500,000
07/04/2010	33,000	0.40 ▲	1.23	33,000	33,000	32,800	7,500	247,500,000
06/04/2010	32,600	0.30 ▲	0.93	34,000	34,000	32,600	12,000	391,200,000
05/04/2010	32,300	0.10 ▲	0.31	32,300	32,300	32,000	14,400	465,120,000
02/04/2010	32,200	-0.30 ▼	-0.92	32,200	32,300	32,200	8,200	264,040,000
01/04/2010	32,500	0.90 ▲	2.85	31,800	32,500	31,800	3,600	117,000,000
31/03/2010	31,600	-1.90 ▼	-5.67	33,000	33,000	31,600	6,900	218,040,000
30/03/2010	33,500	0.80 ▲	2.45	33,500	34,000	33,500	12,900	432,150,000
29/03/2010	32,700	1.60 ▲	5.14	32,500	32,700	32,500	24,400	797,880,000
26/03/2010	31,100	1.60 ▲	5.42	30,000	31,100	30,000	32,300	1,004,530,000
25/03/2010	29,500	-0.50 ▼	-1.67	29,300	29,500	28,500	12,400	365,800,000
24/03/2010	30,000	0.20 ▲	0.67	29,000	30,000	29,000	9,900	297,000,000
23/03/2010	29,800	0.80 ▲	2.76	29,000	29,800	29,000	10,000	298,000,000
22/03/2010	29,000	-1.30 ▼	-4.29	29,000	29,200	29,000	17,900	519,100,000
19/03/2010	30,300	1.80 ▲	6.32	30,400	30,400	29,800	14,600	442,380,000
18/03/2010	28,500	1.90 ▲	7.14	28,500	28,500	28,500	15,300	436,050,000
17/03/2010	30,200	-1.80 ▼	-5.62	30,100	31,000	30,100	6,300	190,260,000
16/03/2010	32,000	-0.20 ▼	-0.62	32,000	32,100	30,500	11,500	368,000,000
15/03/2010	32,200	-0.30 ▼	-0.92	32,000	33,500	32,000	20,800	669,760,000
12/03/2010	32,500	-0.50 ▼	-1.52	32,400	32,700	32,000	21,300	692,250,000
11/03/2010	33,000	0.50 ▲	1.54	33,000	33,000	32,100	7,500	247,500,000
10/03/2010	32,500	1.00 ▲	3.17	34,000	34,400	32,000	10,500	341,250,000
09/03/2010	31,500	-1.00 ▼	-3.08	33,000	33,000	30,000	13,800	434,700,000
08/03/2010	32,500	1.20 ▲	3.83	31,500	33,000	30,500	22,300	724,750,000
05/03/2010	31,300	-0.20 ▼	-0.63	30,400	31,300	30,000	14,200	444,460,000
04/03/2010	31,500	-0.40 ▼	-1.25	32,500	32,500	31,500	10,100	318,150,000
03/03/2010	31,900	0.60 ▲	1.92	32,000	32,000	30,500	3,200	102,080,000
02/03/2010	31,300	0.00 ■■	0.00	33,000	33,000	31,000	2,700	84,510,000
01/03/2010	31,300	-2.40 ▼	-7.12	31,400	31,400	31,300	25,800	807,540,000
26/02/2010	33,700	-0.10 ▼	-0.30	33,500	33,700	33,500	4,500	151,650,000
25/02/2010	33,800	-0.10 ▼	-0.29	33,700	33,800	33,700	3,200	108,160,000
24/02/2010	33,900	-0.70 ▼	-2.02	33,000	33,900	32,500	6,900	233,910,000
23/02/2010	34,600	0.10 ▲	0.29	34,600	34,600	34,600	0	0
22/02/2010	34,500	0.00 ■■	0.00	35,000	35,000	34,500	1,200	41,400,000
12/02/2010	34,500	-0.10 ▼	-0.29	34,500	34,500	34,500	2,100	72,450,000
11/02/2010	34,600	-0.20 ▼	-0.57	32,400	34,900	32,400	3,000	103,800,000
10/02/2010	34,800	1.30 ▲	3.88	34,800	34,800	34,800	0	0
09/02/2010	33,500	-0.10 ▼	-0.30	34,500	35,000	33,500	1,500	50,250,000
08/02/2010	33,600	1.70 ▲	5.33	33,600	33,600	33,600	200	6,720,000
05/02/2010	31,900	-2.00 ▼	-5.90	36,400	36,400	31,900	2,600	82,940,000
04/02/2010	33,900	0.00 ■■	0.00	34,500	35,000	33,900	4,600	155,940,000
03/02/2010	33,900	0.10 ▲	0.30	34,500	34,500	33,900	19,500	661,050,000
02/02/2010	33,800	-0.10 ▼	-0.29	34,000	34,000	33,500	5,900	199,420,000
01/02/2010	33,900	1.90 ▲	5.94	33,800	33,900	33,000	3,200	108,480,000
29/01/2010	32,000	1.60 ▲	5.26	32,000	32,000	31,900	6,400	204,800,000
28/01/2010	31,000	-2.00 ▼	-6.06	32,000	32,500	30,400	41,600	1,289,600,000
27/01/2010	33,000	-0.80 ▼	-2.37	33,800	33,800	31,000	3,200	105,600,000
26/01/2010	33,800	2.80 ▲	9.03	33,800	33,800	32,500	10,400	351,520,000
25/01/2010	31,000	-1.80 ▼	-5.49	35,300	35,300	31,000	15,900	492,900,000
22/01/2010	32,800	-0.50 ▼	-1.50	35,800	35,800	31,500	9,400	308,320,000
21/01/2010	33,300	-2.20 ▼	-6.20	33,300	35,600	33,300	27,300	909,090,000
20/01/2010	35,500	-0.40 ▼	-1.11	36,000	36,000	35,500	1,500	53,250,000
19/01/2010	35,900	0.90 ▲	2.57	36,800	36,800	35,000	3,900	140,010,000
18/01/2010	35,000	-1.80 ▼	-4.89	37,500	37,500	34,300	1,300	45,500,000
15/01/2010	36,800	0.00 ■■	0.00	36,800	36,800	36,800	100	3,680,000
14/01/2010	36,800	-2.10 ▼	-5.40	36,800	36,800	36,800	1,600	58,880,000
13/01/2010	38,900	0.40 ▲	1.04	36,300	39,200	36,300	6,100	237,290,000
12/01/2010	38,500	0.10 ▲	0.26	40,500	40,500	36,100	10,400	400,400,000
11/01/2010	38,400	2.50 ▲	6.96	38,400	38,400	36,200	13,500	518,400,000
08/01/2010	35,900	-2.60 ▼	-6.75	36,000	36,300	35,900	58,800	2,110,920,000
07/01/2010	38,500	-2.80 ▼	-6.78	40,000	40,000	38,500	1,200	46,200,000
06/01/2010	41,300	-0.20 ▼	-0.48	41,300	41,300	41,300	6,100	251,930,000
05/01/2010	41,500	0.50 ▲	1.22	43,300	43,300	41,000	28,500	1,182,750,000
04/01/2010	41,000	2.40 ▲	6.22	41,000	41,000	36,900	11,200	459,200,000
31/12/2009	38,600	-0.30 ▼	-0.77	40,900	40,900	38,600	4,600	177,560,000
30/12/2009	38,900	1.90 ▲	5.14	38,000	38,900	38,000	27,100	1,054,190,000
29/12/2009	37,000	0.40 ▲	1.09	36,200	38,400	35,900	29,400	1,087,800,000
28/12/2009	36,600	-0.70 ▼	-1.88	36,900	36,900	34,500	11,000	402,600,000
25/12/2009	37,300	2.30 ▲	6.57	37,000	37,300	35,700	18,700	697,510,000
24/12/2009	35,000	1.70 ▲	5.11	34,500	35,000	34,500	8,600	301,000,000
23/12/2009	33,300	-1.70 ▼	-4.86	35,600	35,600	33,200	23,600	785,880,000
22/12/2009	35,000	-1.00 ▼	-2.78	37,000	37,000	35,000	10,300	360,500,000
21/12/2009	36,000	1.30 ▲	3.75	36,000	36,000	33,500	10,700	385,200,000
18/12/2009	34,700	2.20 ▲	6.77	34,000	34,700	30,300	15,400	534,380,000
17/12/2009	32,500	-2.40 ▼	-6.88	32,500	32,500	32,500	15,000	487,500,000
16/12/2009	34,900	-2.50 ▼	-6.68	35,500	35,500	34,900	7,900	275,710,000
15/12/2009	37,400	-2.50 ▼	-6.27	37,400	40,000	37,400	17,600	658,240,000
14/12/2009	39,900	-3.00 ▼	-6.99	39,900	43,500	39,900	36,300	1,448,370,000
11/12/2009	42,900	-2.70 ▼	-5.92	42,900	42,900	42,900	8,500	364,650,000
10/12/2009	45,600	-1.10 ▼	-2.36	52,400	52,400	45,600	12,600	574,560,000
09/12/2009	46,700	-2.70 ▼	-5.47	49,400	49,400	46,700	1,200	56,040,000
08/12/2009	49,400	-0.40 ▼	-0.80	52,000	52,000	49,200	3,300	163,020,000
07/12/2009	49,800	2.40 ▲	5.06	49,900	49,900	49,800	1,500	74,700,000
04/12/2009	47,400	1.90 ▲	4.18	47,900	47,900	42,600	2,200	104,280,000
03/12/2009	45,500	-2.50 ▼	-5.21	45,300	48,400	45,200	14,200	646,100,000
02/12/2009	48,000	-2.00 ▼	-4.00	50,000	50,000	48,000	19,600	940,800,000
01/12/2009	50,000	-0.10 ▼	-0.20	52,500	52,700	50,000	28,600	1,430,000,000
30/11/2009	50,100	3.80 ▲	8.21	43,700	50,100	43,700	29,600	1,482,960,000
27/11/2009	46,300	-3.40 ▼	-6.84	46,300	50,500	46,300	56,000	2,592,800,000
26/11/2009	49,700	-3.50 ▼	-6.58	49,700	49,700	49,700	29,900	1,486,030,000
25/11/2009	53,200	-3.20 ▼	-5.67	57,000	57,000	53,200	31,300	1,665,160,000
24/11/2009	56,400	-1.60 ▼	-2.76	58,000	58,100	56,400	52,400	2,955,360,000
23/11/2009	58,000	-1.90 ▼	-3.17	62,000	63,900	56,800	38,900	2,256,200,000
20/11/2009	59,900	3.90 ▲	6.96	59,900	59,900	59,800	92,000	5,510,800,000
19/11/2009	56,000	-1.30 ▼	-2.27	56,000	56,000	56,000	18,200	1,019,200,000
18/11/2009	57,300	4.30 ▲	8.11	53,500	57,400	50,000	98,400	5,638,320,000
17/11/2009	53,000	-5.00 ▼	-8.62	54,000	57,500	53,000	96,200	5,098,600,000
16/11/2009	58,000	-1.00 ▼	-1.69	62,300	62,300	55,400	72,400	4,199,200,000
13/11/2009	59,000	-0.50 ▼	-0.84	56,500	63,500	55,900	104,200	6,147,800,000
12/11/2009	59,500	-1.20 ▼	-1.98	64,900	64,900	56,500	92,700	5,515,650,000
11/11/2009	60,700	3.90 ▲	6.87	60,700	60,700	60,700	16,300	989,410,000
10/11/2009	56,800	3.70 ▲	6.97	56,800	56,800	56,800	46,600	2,646,880,000
09/11/2009	53,100	3.40 ▲	6.84	53,100	53,100	53,100	62,800	3,334,680,000
06/11/2009	49,700	3.20 ▲	6.88	49,700	49,700	49,700	20,900	1,038,730,000
05/11/2009	46,500	-0.10 ▼	-0.21	46,500	46,500	46,500	25,400	1,181,100,000
04/11/2009	46,600	0.00 ■■	0.00	35,000	49,000	35,000	153,600	7,157,760,000

(ĐVT: 1,000 VNĐ)