Lịch sử giao dịch DC4 - 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 DIC Số 4
DIC No.4 Joint Stock Company
Mã CK: DC4 10.70 ■■ 0 (0%) (cập nhật 10:30 26/04/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic4.vn

DC4 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	10,700	0.00 ■■	0.00	10,700	10,700	10,500	3,140	33,598,000
25/04/2024	10,700	-0.25 ▼	-2.34	10,950	10,950	10,550	15,290	163,603,000
24/04/2024	10,950	0.35 ▲	3.20	10,600	10,950	10,500	8,740	95,703,000
23/04/2024	10,600	-0.10 ▼	-0.94	10,700	10,700	10,450	5,730	60,738,000
22/04/2024	10,700	0.35 ▲	3.27	10,350	10,800	10,500	14,750	157,825,000
19/04/2024	10,350	-0.45 ▼	-4.35	10,800	10,600	10,200	33,470	346,414,500
17/04/2024	10,800	-0.15 ▼	-1.39	10,950	11,300	10,650	21,800	235,440,000
16/04/2024	10,950	-0.55 ▼	-5.02	11,500	11,200	10,700	51,150	560,092,500
15/04/2024	11,500	-0.85 ▼	-7.39	12,350	12,300	11,500	53,490	615,135,000
12/04/2024	12,350	-0.25 ▼	-2.02	12,600	12,600	12,200	19,350	238,972,500
11/04/2024	12,600	0.25 ▲	1.98	12,350	12,900	12,050	56,260	708,876,000
10/04/2024	12,350	0.80 ▲	6.48	11,550	12,350	11,550	74,130	915,505,500
09/04/2024	11,550	0.15 ▲	1.30	11,400	11,600	11,350	18,730	216,331,500
08/04/2024	11,400	-0.30 ▼	-2.63	11,700	11,700	11,300	11,740	133,836,000
05/04/2024	11,600	0.30 ▲	2.59	11,300	11,750	11,300	20,900	242,440,000
04/04/2024	11,300	-0.30 ▼	-2.65	11,600	11,750	11,200	28,140	317,982,000
03/04/2024	11,600	-0.15 ▼	-1.29	11,750	11,900	11,600	18,300	212,280,000
02/04/2024	11,750	-0.05 ▼	-0.43	11,800	11,950	11,700	17,530	205,977,500
01/04/2024	11,800	0.00 ■■	0.00	11,800	12,000	11,650	22,250	262,550,000
29/03/2024	11,800	0.30 ▲	2.54	11,500	11,800	11,400	17,260	203,668,000
28/03/2024	11,500	-0.30 ▼	-2.61	11,800	12,000	11,500	22,430	257,945,000
27/03/2024	11,800	0.00 ■■	0.00	11,800	12,400	11,700	27,590	325,562,000
26/03/2024	11,800	0.75 ▲	6.36	11,050	11,800	11,000	65,700	775,260,000
25/03/2024	11,050	0.00 ■■	0.00	11,050	11,250	10,900	22,370	247,188,500
22/03/2024	11,050	-0.15 ▼	-1.36	11,200	11,250	11,050	18,660	206,193,000
21/03/2024	11,200	0.40 ▲	3.57	10,800	11,200	10,800	19,010	212,912,000
20/03/2024	10,800	-0.20 ▼	-1.85	11,000	11,150	10,800	13,380	144,504,000
19/03/2024	11,000	0.05 ▲	0.45	10,950	11,250	10,800	20,980	230,780,000
18/03/2024	10,950	0.00 ■■	0.00	10,950	11,250	10,500	31,440	344,268,000
15/03/2024	10,950	0.00 ■■	0.00	10,950	11,150	10,900	15,690	171,805,500
14/03/2024	10,950	0.05 ▲	0.46	10,900	11,250	10,900	18,170	198,961,500
13/03/2024	10,900	0.20 ▲	1.83	10,700	10,950	10,450	19,750	215,275,000
12/03/2024	10,700	-0.40 ▼	-3.74	11,100	11,150	10,700	44,160	472,512,000
11/03/2024	11,100	-0.15 ▼	-1.35	11,250	11,250	11,100	12,040	133,644,000
08/03/2024	11,250	-0.10 ▼	-0.89	11,350	11,500	11,050	17,240	193,950,000
07/03/2024	11,350	0.30 ▲	2.64	11,050	11,600	11,100	22,040	250,154,000
06/03/2024	11,100	-0.25 ▼	-2.25	11,350	11,350	11,100	12,710	141,081,000
05/03/2024	11,350	-0.05 ▼	-0.44	11,400	11,400	11,150	20,700	234,945,000
04/03/2024	11,400	0.10 ▲	0.88	11,300	11,450	11,300	18,900	215,460,000
01/03/2024	11,300	0.00 ■■	0.00	11,300	11,350	11,050	11,210	126,673,000
29/02/2024	11,300	-0.05 ▼	-0.44	11,350	11,550	11,200	15,470	174,811,000
28/02/2024	11,350	0.15 ▲	1.32	11,200	11,750	11,200	31,840	361,384,000
27/02/2024	11,200	0.05 ▲	0.45	11,150	11,250	10,900	18,060	202,272,000
26/02/2024	11,150	0.00 ■■	0.00	11,150	11,200	10,800	25,460	283,879,000
23/02/2024	11,150	-0.10 ▼	-0.90	11,250	11,500	11,150	25,040	279,196,000
22/02/2024	11,250	-0.05 ▼	-0.44	11,300	11,300	11,050	33,670	378,787,500
21/02/2024	11,300	-0.10 ▼	-0.88	11,400	11,600	11,250	25,460	287,698,000
20/02/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,300	19,420	221,388,000
19/02/2024	11,400	-0.30 ▼	-2.63	11,700	11,700	11,250	27,620	314,868,000
16/02/2024	11,700	0.10 ▲	0.85	11,600	11,800	11,550	31,540	369,018,000
15/02/2024	11,600	0.50 ▲	4.31	11,100	11,650	11,100	37,930	439,988,000
07/02/2024	11,100	0.05 ▲	0.45	11,050	11,300	11,050	12,740	141,414,000
06/02/2024	11,050	-0.10 ▼	-0.90	11,150	11,500	11,000	21,830	241,221,500
05/02/2024	11,150	-0.30 ▼	-2.69	11,450	11,500	10,950	36,240	404,076,000
02/02/2024	11,450	-0.25 ▼	-2.18	11,700	11,900	11,450	41,400	474,030,000
01/02/2024	11,700	0.10 ▲	0.85	11,600	11,900	11,600	22,340	261,378,000
31/01/2024	11,600	-0.45 ▼	-3.88	12,050	12,300	11,600	37,220	431,752,000
30/01/2024	12,050	0.45 ▲	3.73	11,600	12,050	11,500	47,800	575,990,000
29/01/2024	11,600	-0.45 ▼	-3.88	12,050	12,400	11,450	71,550	829,980,000
19/01/2024	11,200	-0.05 ▼	-0.45	11,250	11,350	11,100	24,210	271,152,000
18/01/2024	11,250	0.05 ▲	0.44	11,200	11,400	11,150	26,710	300,487,500
17/01/2024	11,200	-0.25 ▼	-2.23	11,450	11,450	11,000	36,340	407,008,000
16/01/2024	11,450	0.70 ▲	6.11	10,750	11,500	10,800	35,480	406,246,000
15/01/2024	10,750	-0.75 ▼	-6.98	11,500	11,650	10,750	51,120	549,540,000
12/01/2024	11,500	-0.85 ▼	-7.39	12,350	12,300	11,500	103,340	1,188,410,000
11/01/2024	12,350	0.80 ▲	6.48	11,550	12,350	11,800	106,510	1,315,398,500
10/01/2024	11,550	0.75 ▲	6.49	10,800	11,550	10,650	91,030	1,051,396,500
09/01/2024	10,800	-0.20 ▼	-1.85	11,000	11,000	10,650	35,970	388,476,000
08/01/2024	11,000	0.10 ▲	0.91	10,900	11,450	10,800	48,160	529,760,000
05/01/2024	10,900	0.70 ▲	6.42	10,200	10,900	10,200	99,360	1,083,024,000
04/01/2024	10,200	0.00 ■■	0.00	10,200	10,300	9,980	48,660	496,332,000
03/01/2024	10,200	-0.15 ▼	-1.47	10,350	10,350	10,100	26,260	267,852,000
02/01/2024	10,350	-0.05 ▼	-0.48	10,400	10,450	10,000	34,940	361,629,000
29/12/2023	10,400	0.67 ▲	6.44	9,730	10,400	9,900	144,600	1,503,840,000
28/12/2023	9,730	0.63 ▲	6.47	9,100	9,730	9,730	4,160	40,476,800
27/12/2023	9,100	0.59 ▲	6.48	8,510	9,100	9,100	5,160	46,956,000
26/12/2023	8,510	0.13 ▲	1.53	8,380	8,580	8,380	5,970	50,804,700
25/12/2023	8,380	0.17 ▲	2.03	8,210	8,680	8,110	28,540	239,165,200
22/12/2023	8,210	-0.16 ▼	-1.95	8,370	8,380	8,200	5,190	42,609,900
21/12/2023	8,370	0.38 ▲	4.54	7,990	8,500	8,000	23,490	196,611,300
20/12/2023	7,990	-0.07 ▼	-0.88	8,060	8,400	7,900	100,880	806,031,200
19/12/2023	8,060	-0.06 ▼	-0.74	8,120	8,140	7,900	57,250	461,435,000
18/12/2023	8,120	-0.34 ▼	-4.19	8,460	8,500	8,050	40,170	326,180,400
15/12/2023	8,460	-0.50 ▼	-5.91	8,960	8,950	8,340	54,970	465,046,200
14/12/2023	8,960	-0.42 ▼	-4.69	9,380	9,500	8,800	32,230	288,780,800
13/12/2023	9,380	0.00 ■■	0.00	9,380	0	0	5,870	55,060,600
12/12/2023	9,380	-0.10 ▼	-1.07	9,480	9,500	9,380	4,440	41,647,200
11/12/2023	9,480	-0.10 ▼	-1.05	9,580	9,550	9,470	4,060	38,488,800
08/12/2023	9,580	0.03 ▲	0.31	9,550	9,600	9,470	2,030	19,447,400
07/12/2023	9,550	-0.02 ▼	-0.21	9,570	9,720	9,500	7,470	71,338,500
06/12/2023	9,570	0.00 ■■	0.00	9,570	9,800	9,530	10,030	95,987,100
05/12/2023	9,570	-0.08 ▼	-0.84	9,650	9,650	9,390	19,850	189,964,500
04/12/2023	9,650	0.23 ▲	2.38	9,420	9,800	9,410	5,320	51,338,000
02/12/2023	9,420	-0.26 ▼	-2.76	9,680	9,600	9,500	4,950	46,629,000
01/12/2023	9,420	-0.26 ▼	-2.76	9,680	9,600	9,500	4,950	46,629,000
30/11/2023	9,550	-0.13 ▼	-1.36	9,680	9,600	9,500	2,440	23,302,000
29/11/2023	9,680	0.17 ▲	1.76	9,510	9,690	9,520	1,280	12,390,400
28/11/2023	9,510	-0.10 ▼	-1.05	9,610	9,610	9,490	2,520	23,965,200
27/11/2023	9,610	-0.17 ▼	-1.77	9,780	9,780	9,610	1,100	10,571,000
24/11/2023	9,780	0.09 ▲	0.92	9,690	9,890	9,500	5,610	54,865,800
23/11/2023	9,690	-0.25 ▼	-2.58	9,940	10,300	9,690	6,060	58,721,400
22/11/2023	9,940	0.16 ▲	1.61	9,780	10,000	9,630	8,370	83,197,800
21/11/2023	9,780	0.08 ▲	0.82	9,700	9,820	9,720	8,830	86,357,400
20/11/2023	9,700	-0.14 ▼	-1.44	9,840	9,840	9,500	6,080	58,976,000
17/11/2023	9,840	-0.12 ▼	-1.22	9,960	10,150	9,750	12,420	122,212,800
16/11/2023	9,960	-0.03 ▼	-0.30	9,990	10,000	9,510	3,750	37,350,000
15/11/2023	9,990	0.06 ▲	0.60	9,930	10,300	9,880	16,020	160,039,800
14/11/2023	9,930	0.03 ▲	0.30	9,900	10,000	9,700	9,940	98,704,200
13/11/2023	9,900	-0.10 ▼	-1.01	10,000	10,200	9,800	8,880	87,912,000
10/11/2023	10,000	0.00 ■■	0.00	10,000	10,400	9,850	11,500	115,000,000
09/11/2023	10,000	-0.15 ▼	-1.50	10,150	10,400	10,000	15,250	152,500,000
08/11/2023	10,150	0.63 ▲	6.21	9,520	10,150	9,520	7,110	72,166,500
07/11/2023	9,520	-0.18 ▼	-1.89	9,700	9,880	9,500	2,860	27,227,200
06/11/2023	9,700	-0.20 ▼	-2.06	9,900	9,900	9,610	5,110	49,567,000
03/11/2023	9,900	0.33 ▲	3.33	9,570	9,900	9,460	4,000	39,600,000
02/11/2023	9,570	0.62 ▲	6.48	8,950	9,570	8,630	9,210	88,139,700
01/11/2023	8,950	0.05 ▲	0.56	8,900	8,960	8,450	4,480	40,096,000
31/10/2023	9,200	0.02 ▲	0.22	9,180	9,200	9,180	410	3,772,000
30/10/2023	9,180	-0.12 ▼	-1.31	9,300	9,300	9,000	3,220	29,559,600
27/10/2023	9,300	-0.14 ▼	-1.51	9,440	9,890	9,050	6,120	56,916,000
26/10/2023	9,440	-0.71 ▼	-7.52	10,150	10,150	9,440	20,360	192,198,400
25/10/2023	10,150	-0.30 ▼	-2.96	10,450	10,400	10,100	5,270	53,490,500
24/10/2023	10,450	-0.05 ▼	-0.48	10,500	10,600	10,150	1,900	19,855,000
23/10/2023	10,500	0.40 ▲	3.81	10,100	10,500	9,900	5,130	53,865,000
20/10/2023	10,100	0.30 ▲	2.97	9,800	10,250	9,800	16,610	167,761,000
19/10/2023	9,800	-0.35 ▼	-3.57	10,150	10,200	9,500	8,850	86,730,000
18/10/2023	10,150	-0.75 ▼	-7.39	10,900	10,800	10,150	13,110	133,066,500
17/10/2023	10,900	-0.25 ▼	-2.29	11,150	11,400	10,900	6,190	67,471,000
16/10/2023	11,150	-0.45 ▼	-4.04	11,600	11,900	11,100	7,470	83,290,500
13/10/2023	11,600	0.00 ■■	0.00	11,600	11,600	10,900	8,630	100,108,000
12/10/2023	11,600	-0.05 ▼	-0.43	11,650	11,750	11,300	12,250	142,100,000
11/10/2023	11,650	0.60 ▲	5.15	11,050	11,800	10,800	26,680	310,822,000
10/10/2023	11,050	0.50 ▲	4.52	10,550	11,250	10,650	12,680	140,114,000
09/10/2023	10,550	0.05 ▲	0.47	10,500	10,600	10,200	7,990	84,294,500
06/10/2023	10,500	0.25 ▲	2.38	10,250	10,650	10,100	10,600	111,300,000
05/10/2023	10,250	-0.75 ▼	-7.32	11,000	11,500	10,250	19,860	203,565,000
04/10/2023	11,000	0.25 ▲	2.27	10,750	11,000	10,100	14,130	155,430,000
03/10/2023	10,750	-0.80 ▼	-7.44	11,550	11,550	10,750	33,590	361,092,500
02/10/2023	11,550	-0.35 ▼	-3.03	11,900	12,000	11,500	22,130	255,601,500
29/09/2023	11,900	0.45 ▲	3.78	11,450	12,050	11,500	23,270	276,913,000
28/09/2023	11,450	-0.85 ▼	-7.42	12,300	12,000	11,450	12,050	137,972,500
27/09/2023	12,300	0.00 ■■	0.00	12,300	12,300	11,450	51,010	627,423,000
26/09/2023	12,300	-0.90 ▼	-7.32	13,200	13,000	12,300	65,600	806,880,000
22/09/2023	14,150	0.10 ▲	0.71	14,050	14,700	13,100	48,720	689,388,000
21/09/2023	14,050	0.90 ▲	6.41	13,150	14,050	13,200	80,460	1,130,463,000
20/09/2023	13,150	0.25 ▲	1.90	12,900	13,500	12,700	37,240	489,706,000
19/09/2023	12,900	0.00 ■■	0.00	12,900	13,400	12,500	28,130	362,877,000
18/09/2023	12,900	-0.30 ▼	-2.33	13,200	13,150	12,550	30,720	396,288,000
15/09/2023	13,750	-0.10 ▼	-0.73	13,850	14,000	13,700	7,530	103,537,500
14/09/2023	13,850	-0.25 ▼	-1.81	14,100	14,300	13,700	19,670	272,429,500
13/09/2023	14,100	0.00 ■■	0.00	14,100	14,350	13,850	23,920	337,272,000
12/09/2023	14,100	0.50 ▲	3.55	13,600	14,100	13,600	21,220	299,202,000
11/09/2023	13,600	0.05 ▲	0.37	13,550	14,450	13,550	72,230	982,328,000
08/09/2023	13,550	-0.05 ▼	-0.37	13,600	14,200	13,150	28,170	381,703,500
07/09/2023	13,600	-0.20 ▼	-1.47	13,800	14,700	13,600	73,600	1,000,960,000
06/09/2023	13,800	0.90 ▲	6.52	12,900	13,800	13,000	45,850	632,730,000
05/09/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,200	48,100	620,490,000
31/08/2023	12,100	0.05 ▲	0.41	12,050	12,400	12,050	18,420	222,882,000
30/08/2023	12,050	0.00 ■■	0.00	12,050	12,200	11,900	30,330	365,476,500
29/08/2023	12,050	0.05 ▲	0.41	12,000	12,200	11,850	24,360	293,538,000
28/08/2023	12,000	0.20 ▲	1.67	11,800	12,100	11,650	31,910	382,920,000
25/08/2023	11,800	0.35 ▲	2.97	11,450	12,000	11,450	35,860	423,148,000
24/08/2023	11,450	0.70 ▲	6.11	10,750	11,500	10,700	22,140	253,503,000
23/08/2023	10,750	0.00 ■■	0.00	10,750	11,150	10,700	10,700	115,025,000
22/08/2023	10,750	0.05 ▲	0.47	10,700	11,200	10,100	21,140	227,255,000
21/08/2023	10,700	-0.65 ▼	-6.07	11,350	11,200	10,600	51,900	555,330,000
18/08/2023	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	56,010	635,713,500
17/08/2023	12,200	0.30 ▲	2.46	11,900	12,700	11,950	64,760	790,072,000
16/08/2023	11,900	0.75 ▲	6.30	11,150	11,900	11,000	55,580	661,402,000
15/08/2023	11,150	0.40 ▲	3.59	10,750	11,300	10,850	50,050	558,057,500
14/08/2023	10,750	0.25 ▲	2.33	10,500	10,750	10,500	19,470	209,302,500
11/08/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	9,860	25,250	265,125,000
10/08/2023	10,600	0.10 ▲	0.94	10,500	10,900	10,350	8,470	89,782,000
09/08/2023	10,500	0.10 ▲	0.95	10,400	10,600	10,200	7,670	80,535,000
08/08/2023	10,400	-0.25 ▼	-2.40	10,650	10,800	10,350	8,590	89,336,000
07/08/2023	10,650	-0.05 ▼	-0.47	10,700	11,200	10,450	11,840	126,096,000
04/08/2023	10,700	0.70 ▲	6.54	10,000	10,700	10,000	20,700	221,490,000
03/08/2023	10,000	-0.10 ▼	-1.00	10,100	10,150	9,710	12,740	127,400,000
02/08/2023	10,100	-0.30 ▼	-2.97	10,400	10,300	9,900	14,660	148,066,000
01/08/2023	10,400	-0.20 ▼	-1.92	10,600	10,550	10,300	7,810	81,224,000
31/07/2023	10,600	-0.10 ▼	-0.94	10,700	10,750	10,450	13,680	145,008,000
28/07/2023	10,700	-0.10 ▼	-0.93	10,800	10,750	10,400	5,500	58,850,000
27/07/2023	10,800	0.00 ■■	0.00	10,800	10,950	10,450	9,720	104,976,000
26/07/2023	10,800	-0.10 ▼	-0.93	10,900	10,900	10,550	4,020	43,416,000
25/07/2023	10,900	-0.20 ▼	-1.83	11,100	11,200	10,800	11,640	126,876,000
24/07/2023	11,100	0.05 ▲	0.45	11,050	11,350	10,900	11,510	127,761,000
21/07/2023	11,050	0.70 ▲	6.33	10,350	11,050	10,350	42,640	471,172,000
20/07/2023	10,350	-0.05 ▼	-0.48	10,400	10,400	10,050	7,990	82,696,500
19/07/2023	10,400	0.00 ■■	0.00	10,400	10,700	10,350	8,090	84,136,000
18/07/2023	10,400	-0.40 ▼	-3.85	10,800	10,850	10,350	16,480	171,392,000
17/07/2023	10,800	0.00 ■■	0.00	10,800	11,000	10,500	18,710	202,068,000
14/07/2023	10,800	-0.20 ▼	-1.85	11,000	11,750	10,600	38,770	418,716,000
13/07/2023	11,000	0.70 ▲	6.36	10,300	11,000	11,000	23,640	260,040,000
12/07/2023	10,300	0.67 ▲	6.50	9,630	10,300	10,300	9,620	99,086,000
11/07/2023	9,630	0.63 ▲	6.54	9,000	9,630	9,280	11,170	107,567,100
10/07/2023	9,000	0.52 ▲	5.78	8,480	9,020	8,650	16,840	151,560,000
07/07/2023	8,480	-0.02 ▼	-0.24	8,500	8,940	8,360	2,850	24,168,000
06/07/2023	8,500	-0.11 ▼	-1.29	8,610	8,690	8,310	3,910	33,235,000
05/07/2023	8,610	-0.04 ▼	-0.46	8,650	8,700	8,600	1,910	16,445,100
04/07/2023	8,650	0.05 ▲	0.58	8,600	8,680	8,280	4,490	38,838,500
03/07/2023	8,600	-0.01 ▼	-0.12	8,610	8,690	8,020	3,830	32,938,000
30/06/2023	8,610	0.17 ▲	1.97	8,440	8,780	8,610	260	2,238,600
29/06/2023	8,440	-0.22 ▼	-2.61	8,660	8,790	8,220	7,800	65,832,000
28/06/2023	8,660	-0.04 ▼	-0.46	8,700	8,700	8,660	1,460	12,643,600
27/06/2023	8,700	-0.05 ▼	-0.57	8,750	8,800	8,680	2,330	20,271,000
26/06/2023	8,750	-0.06 ▼	-0.69	8,810	9,050	8,610	6,000	52,500,000
23/06/2023	8,810	-0.04 ▼	-0.45	8,850	8,930	8,600	4,280	37,706,800
22/06/2023	8,850	0.14 ▲	1.58	8,710	8,850	8,710	6,240	55,224,000
21/06/2023	8,710	-0.04 ▼	-0.46	8,750	9,100	8,710	3,220	28,046,200
20/06/2023	8,750	0.00 ■■	0.00	8,750	8,770	8,700	2,040	17,850,000
19/06/2023	8,750	-0.35 ▼	-4.00	9,100	8,990	8,700	4,080	35,700,000
16/06/2023	9,100	-0.06 ▼	-0.66	9,160	9,300	9,000	3,770	34,307,000
15/06/2023	9,160	0.41 ▲	4.48	8,750	9,360	8,810	16,990	155,628,400
14/06/2023	8,750	0.04 ▲	0.46	8,710	9,050	8,730	8,400	73,500,000
13/06/2023	8,710	0.11 ▲	1.26	8,600	8,980	8,660	3,830	33,359,300
12/06/2023	8,600	-0.38 ▼	-4.42	8,980	9,200	8,600	5,070	43,602,000
09/06/2023	8,980	0.42 ▲	4.68	8,560	9,150	8,500	4,360	39,152,800
08/06/2023	8,560	-0.08 ▼	-0.93	8,640	8,660	8,500	7,110	60,861,600
07/06/2023	8,640	-0.10 ▼	-1.16	8,740	8,730	8,500	8,950	77,328,000
06/06/2023	8,740	0.03 ▲	0.34	8,710	8,750	8,500	5,120	44,748,800
05/06/2023	8,710	0.03 ▲	0.34	8,680	9,100	8,300	15,320	133,437,200
02/06/2023	8,680	0.01 ▲	0.12	8,670	8,890	8,450	7,380	64,058,400
01/06/2023	8,670	-0.08 ▼	-0.92	8,750	8,800	8,480	5,790	50,199,300
31/05/2023	8,750	-0.05 ▼	-0.57	8,800	8,900	8,650	7,160	62,650,000
30/05/2023	8,800	0.20 ▲	2.27	8,600	9,100	8,740	4,450	39,160,000
29/05/2023	8,600	0.19 ▲	2.21	8,410	8,740	8,380	8,000	68,800,000
26/05/2023	8,410	0.00 ■■	0.00	8,410	8,530	8,380	7,120	59,879,200
25/05/2023	8,410	0.11 ▲	1.31	8,300	8,490	8,250	5,760	48,441,600
24/05/2023	8,300	-0.33 ▼	-3.98	8,630	8,630	8,220	10,640	88,312,000
23/05/2023	8,630	0.09 ▲	1.04	8,540	8,900	8,610	5,100	44,013,000
22/05/2023	8,540	0.54 ▲	6.32	8,000	8,560	8,170	25,710	219,563,400
19/05/2023	8,000	0.16 ▲	2.00	7,840	8,070	7,810	11,880	95,040,000
18/05/2023	7,840	-0.16 ▼	-2.04	8,000	8,210	7,600	11,190	87,729,600
17/05/2023	8,000	0.51 ▲	6.38	7,490	8,010	7,410	24,370	194,960,000
16/05/2023	7,490	-0.10 ▼	-1.34	7,590	7,900	7,410	4,430	33,180,700
15/05/2023	7,590	0.49 ▲	6.46	7,100	7,590	7,100	18,400	139,656,000
12/05/2023	7,100	-0.02 ▼	-0.28	7,120	7,170	6,830	890	6,319,000
11/05/2023	7,120	0.02 ▲	0.28	7,100	7,180	7,100	4,410	31,399,200
10/05/2023	7,100	0.10 ▲	1.41	7,000	7,100	7,000	3,310	23,501,000
09/05/2023	7,000	0.01 ▲	0.14	6,990	7,000	6,860	1,860	13,020,000
08/05/2023	6,990	0.10 ▲	1.43	6,890	7,000	6,870	5,660	39,563,400
05/05/2023	6,890	0.11 ▲	1.60	6,780	6,890	6,750	310	2,135,900
04/05/2023	6,780	-0.22 ▼	-3.24	7,000	6,980	6,750	2,070	14,034,600
28/04/2023	7,000	0.00 ■■	0.00	7,000	7,000	6,870	3,970	27,790,000
27/04/2023	7,000	0.04 ▲	0.57	6,960	7,000	6,700	1,090	7,630,000
26/04/2023	6,960	0.11 ▲	1.58	6,850	6,960	6,710	340	2,366,400
25/04/2023	6,850	0.05 ▲	0.73	6,800	6,870	6,700	2,670	18,289,500
24/04/2023	6,800	-0.13 ▼	-1.91	6,930	6,920	6,700	1,750	11,900,000
21/04/2023	6,930	-0.07 ▼	-1.01	7,000	7,070	6,720	490	3,395,700
20/04/2023	7,000	0.11 ▲	1.57	6,890	7,000	6,670	460	3,220,000
19/04/2023	6,890	-0.18 ▼	-2.61	7,070	7,070	6,670	2,520	17,362,800
18/04/2023	7,070	0.19 ▲	2.69	6,880	7,070	6,860	2,140	15,129,800
17/04/2023	6,880	-0.01 ▼	-0.15	6,890	6,890	6,600	830	5,710,400
14/04/2023	6,890	-0.13 ▼	-1.89	7,020	7,020	6,890	3,060	21,083,400
13/04/2023	7,020	-0.11 ▼	-1.57	7,130	7,130	7,000	1,590	11,161,800
12/04/2023	7,130	-0.06 ▼	-0.84	7,190	7,190	7,000	2,890	20,605,700
11/04/2023	7,190	0.14 ▲	1.95	7,050	7,400	6,980	6,740	48,460,600
10/04/2023	7,050	0.46 ▲	6.52	6,590	7,050	6,870	9,620	67,821,000
07/04/2023	6,590	-0.47 ▼	-7.13	7,060	7,060	6,590	4,980	32,818,200
06/04/2023	7,060	0.06 ▲	0.85	7,000	7,200	6,950	3,200	22,592,000
05/04/2023	7,000	0.21 ▲	3.00	6,790	7,000	6,790	5,480	38,360,000
04/04/2023	6,790	0.01 ▲	0.15	6,780	6,820	6,780	650	4,413,500
03/04/2023	6,780	-0.01 ▼	-0.15	6,790	6,790	6,500	5,840	39,595,200
31/03/2023	6,790	0.19 ▲	2.80	6,600	6,790	6,500	1,090	7,401,100
30/03/2023	6,600	-0.05 ▼	-0.76	6,650	6,800	6,500	2,150	14,190,000
29/03/2023	6,650	-0.02 ▼	-0.30	6,670	6,670	6,450	840	5,586,000
28/03/2023	6,670	0.02 ▲	0.30	6,650	6,870	6,650	2,020	13,473,400
24/03/2023	7,370	0.00 ■■	0.00	7,370	6,680	6,480	4,840	35,670,800
22/03/2023	6,500	-0.08 ▼	-1.23	6,580	6,600	6,500	120	780,000
21/03/2023	6,580	0.00 ■■	0.00	6,580	6,600	6,450	1,770	11,646,600
20/03/2023	6,580	-0.01 ▼	-0.15	6,590	6,590	6,490	4,550	29,939,000
17/03/2023	6,590	0.17 ▲	2.58	6,420	6,660	6,500	1,260	8,303,400
16/03/2023	6,420	-0.13 ▼	-2.02	6,550	6,550	6,420	3,560	22,855,200
15/03/2023	6,550	-0.10 ▼	-1.53	6,650	6,730	6,360	560	3,668,000
14/03/2023	6,650	-0.04 ▼	-0.60	6,690	6,650	6,500	550	3,657,500
13/03/2023	6,690	-0.06 ▼	-0.90	6,750	6,720	6,530	240	1,605,600
10/03/2023	6,750	0.07 ▲	1.04	6,680	6,750	6,600	380	2,565,000
09/03/2023	6,680	0.00 ■■	0.00	6,680	6,680	6,600	880	5,878,400
08/03/2023	6,680	0.07 ▲	1.05	6,610	6,680	6,540	340	2,271,200
07/03/2023	6,610	-0.11 ▼	-1.66	6,720	6,700	6,610	300	1,983,000
06/03/2023	6,720	0.05 ▲	0.74	6,670	6,720	6,610	2,410	16,195,200
03/03/2023	6,670	0.15 ▲	2.25	6,520	6,670	6,400	2,430	16,208,100
02/03/2023	6,520	-0.14 ▼	-2.15	6,660	6,970	6,500	3,200	20,864,000
01/03/2023	6,660	-0.28 ▼	-4.20	6,940	6,890	6,660	2,560	17,049,600
28/02/2023	6,940	0.09 ▲	1.30	6,850	6,960	6,740	150	1,041,000
27/02/2023	6,850	-0.25 ▼	-3.65	7,100	7,070	6,720	1,250	8,562,500
24/02/2023	7,100	0.10 ▲	1.41	7,000	7,100	6,670	170	1,207,000
23/02/2023	7,000	0.00 ■■	0.00	7,000	7,300	6,660	1,540	10,780,000
22/02/2023	7,000	-0.08 ▼	-1.14	7,080	7,000	6,870	1,050	7,350,000
21/02/2023	7,080	0.08 ▲	1.13	7,000	7,190	6,930	4,910	34,762,800
20/02/2023	7,000	0.19 ▲	2.71	6,810	7,080	6,410	4,680	32,760,000
17/02/2023	6,810	0.01 ▲	0.15	6,800	6,960	6,690	2,250	15,322,500
16/02/2023	6,800	0.10 ▲	1.47	6,700	6,870	6,550	1,720	11,696,000
15/02/2023	6,700	0.05 ▲	0.75	6,650	6,990	6,540	610	4,087,000
14/02/2023	6,650	0.00 ■■	0.00	6,650	6,910	6,410	1,100	7,315,000
13/02/2023	6,650	-0.14 ▼	-2.11	6,790	7,250	6,470	6,200	41,230,000
10/02/2023	6,790	0.00 ■■	0.00	6,790	6,960	6,360	1,190	8,080,100
09/02/2023	6,790	0.01 ▲	0.15	6,780	7,180	6,780	160	1,086,400
08/02/2023	6,780	0.02 ▲	0.29	6,760	6,990	6,480	2,170	14,712,600
07/02/2023	6,760	-0.18 ▼	-2.66	6,940	7,090	6,760	1,280	8,652,800
06/02/2023	6,940	0.02 ▲	0.29	6,920	7,000	6,700	3,830	26,580,200
03/02/2023	6,920	0.00 ■■	0.00	6,920	7,240	6,800	690	4,774,800
02/02/2023	6,920	-0.15 ▼	-2.17	7,070	7,380	6,920	1,750	12,110,000
01/02/2023	7,070	0.06 ▲	0.85	7,010	7,400	6,990	3,270	23,118,900
31/01/2023	7,010	-0.09 ▼	-1.28	7,100	7,530	6,880	1,950	13,669,500
30/01/2023	7,100	0.05 ▲	0.70	7,050	7,120	6,860	2,050	14,555,000
27/01/2023	7,050	-0.13 ▼	-1.84	7,180	7,490	7,010	1,060	7,473,000
19/01/2023	7,180	-0.01 ▼	-0.14	7,190	7,300	7,000	1,200	8,616,000
18/01/2023	7,190	-0.01 ▼	-0.14	7,200	7,200	6,870	540	3,882,600
17/01/2023	7,200	-0.09 ▼	-1.25	7,290	7,200	6,940	2,140	15,408,000
16/01/2023	7,290	0.11 ▲	1.51	7,180	7,680	6,880	2,690	19,610,100
13/01/2023	7,180	-0.02 ▼	-0.28	7,200	7,180	6,830	670	4,810,600
12/01/2023	7,200	0.00 ■■	0.00	7,200	7,300	6,900	200	1,440,000
11/01/2023	7,200	0.31 ▲	4.31	6,890	7,200	6,950	1,240	8,928,000
10/01/2023	6,890	-0.36 ▼	-5.22	7,250	7,300	6,770	830	5,718,700
09/01/2023	7,250	0.05 ▲	0.69	7,200	7,380	7,100	530	3,842,500
06/01/2023	7,200	-0.10 ▼	-1.39	7,300	7,500	7,010	2,000	14,400,000
05/01/2023	7,300	-0.15 ▼	-2.05	7,450	7,300	7,000	4,490	32,777,000
04/01/2023	7,450	0.24 ▲	3.22	7,210	7,490	7,000	3,610	26,894,500
03/01/2023	7,210	0.47 ▲	6.52	6,740	7,210	6,500	8,410	60,636,100
30/12/2022	6,740	0.02 ▲	0.30	6,720	7,180	6,700	1,420	9,570,800
29/12/2022	6,720	-0.28 ▼	-4.17	7,000	6,990	6,600	1,340	9,004,800
28/12/2022	7,000	0.20 ▲	2.86	6,800	7,000	6,630	2,010	14,070,000
27/12/2022	6,800	0.19 ▲	2.79	6,610	6,810	6,500	670	4,556,000
26/12/2022	6,610	-0.19 ▼	-2.87	6,800	7,200	6,610	1,220	8,064,200
23/12/2022	6,800	-0.20 ▼	-2.94	7,000	7,200	6,700	260	1,768,000
22/12/2022	7,000	0.04 ▲	0.57	6,960	7,100	6,700	3,500	24,500,000
21/12/2022	6,960	-0.23 ▼	-3.30	7,190	7,120	6,900	3,200	22,272,000
20/12/2022	7,190	-0.01 ▼	-0.14	7,200	7,200	6,890	5,320	38,250,800
19/12/2022	7,200	0.07 ▲	0.97	7,130	7,620	7,000	4,280	30,816,000
15/12/2022	7,120	0.02 ▲	0.28	7,100	7,250	7,120	4,750	33,820,000
14/12/2022	7,100	0.10 ▲	1.41	7,000	7,350	7,000	580	4,118,000
13/12/2022	7,000	0.00 ■■	0.00	7,000	7,030	6,900	2,590	18,130,000
12/12/2022	7,000	-0.05 ▼	-0.71	7,050	7,300	6,830	7,700	53,900,000
09/12/2022	7,050	0.07 ▲	0.99	6,980	7,230	6,980	3,770	26,578,500
08/12/2022	6,980	0.22 ▲	3.15	6,760	7,100	6,770	4,490	31,340,200
07/12/2022	6,760	-0.34 ▼	-5.03	7,100	7,070	6,620	4,270	28,865,200
06/12/2022	7,100	-0.30 ▼	-4.23	7,400	7,500	7,100	4,360	30,956,000
05/12/2022	7,400	-0.09 ▼	-1.22	7,490	7,890	6,970	3,870	28,638,000
02/12/2022	7,490	-0.10 ▼	-1.34	7,590	7,500	7,110	4,200	31,458,000
01/12/2022	7,590	-0.06 ▼	-0.79	7,650	7,760	7,120	6,660	50,549,400
30/11/2022	7,650	-0.05 ▼	-0.65	7,700	7,700	7,500	7,730	59,134,500
29/11/2022	7,700	0.30 ▲	3.90	7,400	7,850	7,370	9,120	70,224,000
28/11/2022	7,400	0.46 ▲	6.22	6,940	7,400	6,990	8,230	60,902,000
25/11/2022	6,940	0.39 ▲	5.62	6,550	6,940	6,560	6,510	45,179,400
24/11/2022	6,550	0.06 ▲	0.92	6,490	6,550	6,460	5,020	32,881,000
23/11/2022	6,490	-0.09 ▼	-1.39	6,580	6,700	6,190	6,800	44,132,000
22/11/2022	6,580	-0.22 ▼	-3.34	6,800	7,160	6,500	1,710	11,251,800
21/11/2022	6,800	0.31 ▲	4.56	6,490	6,800	6,400	7,650	52,020,000
18/11/2022	6,490	0.19 ▲	2.93	6,300	6,690	6,060	2,490	16,160,100
17/11/2022	6,300	0.24 ▲	3.81	6,060	6,480	6,060	2,240	14,112,000
16/11/2022	6,060	0.39 ▲	6.44	5,670	6,060	5,280	9,440	57,206,400
15/11/2022	5,670	-0.41 ▼	-7.23	6,080	6,100	5,660	8,510	48,251,700
14/11/2022	6,080	0.03 ▲	0.49	6,050	6,100	5,900	2,280	13,862,400
11/11/2022	6,050	-0.28 ▼	-4.63	6,330	6,400	6,000	4,850	29,342,500
10/11/2022	6,330	-0.47 ▼	-7.42	6,800	6,600	6,330	5,260	33,295,800
09/11/2022	6,800	0.44 ▲	6.47	6,360	6,800	6,380	2,300	15,640,000
08/11/2022	6,360	-0.04 ▼	-0.63	6,400	6,730	6,200	2,860	18,189,600
07/11/2022	6,400	-0.46 ▼	-7.19	6,860	6,900	6,380	7,140	45,696,000
04/11/2022	6,860	-0.48 ▼	-7.00	7,340	7,110	6,850	2,310	15,846,600
03/11/2022	7,340	0.14 ▲	1.91	7,200	7,350	6,950	420	3,082,800
02/11/2022	7,200	-0.25 ▼	-3.47	7,450	7,400	7,200	3,690	26,568,000
01/11/2022	7,450	0.30 ▲	4.03	7,150	7,450	6,870	1,640	12,218,000
31/10/2022	7,150	-0.38 ▼	-5.31	7,530	7,300	7,010	4,630	33,104,500
28/10/2022	7,530	0.13 ▲	1.73	7,400	7,800	7,510	2,800	21,084,000
27/10/2022	7,400	0.20 ▲	2.70	7,200	7,400	6,880	2,700	19,980,000
26/10/2022	7,200	-0.11 ▼	-1.53	7,310	7,310	6,910	4,500	32,400,000
25/10/2022	7,310	-0.06 ▼	-0.82	7,370	7,490	6,860	9,720	71,053,200
24/10/2022	7,370	-0.55 ▼	-7.46	7,920	8,180	7,370	6,590	48,568,300
21/10/2022	7,920	-0.59 ▼	-7.45	8,510	8,510	7,920	2,670	21,146,400
20/10/2022	8,510	0.00 ■■	0.00	8,510	8,980	8,050	1,770	15,062,700
19/10/2022	8,510	-0.37 ▼	-4.35	8,880	0	0	13,530	115,140,300
18/10/2022	8,880	0.57 ▲	6.42	8,310	8,890	8,600	23,580	209,390,400
17/10/2022	8,310	0.54 ▲	6.50	7,770	8,310	7,770	25,870	214,979,700
14/10/2022	7,770	0.50 ▲	6.44	7,270	7,770	7,310	9,620	74,747,400
13/10/2022	7,270	0.47 ▲	6.46	6,800	7,270	6,400	9,990	72,627,300
12/10/2022	6,800	0.15 ▲	2.21	6,650	6,880	6,190	5,080	34,544,000
11/10/2022	6,650	-0.20 ▼	-3.01	6,850	7,000	6,650	5,290	35,178,500
07/10/2022	7,020	-0.52 ▼	-7.41	7,540	7,540	7,020	15,890	111,547,800
06/10/2022	7,540	-0.56 ▼	-7.43	8,100	8,420	7,540	2,630	19,830,200
05/10/2022	8,100	0.10 ▲	1.23	8,000	8,480	7,790	5,410	43,821,000
04/10/2022	8,000	-0.39 ▼	-4.88	8,390	8,500	7,990	5,380	43,040,000
03/10/2022	8,390	-0.60 ▼	-7.15	8,990	9,000	8,370	5,670	47,571,300
02/10/2022	8,990	-0.41 ▼	-4.56	9,400	9,390	8,750	7,770	69,852,300
30/09/2022	8,990	-0.41 ▼	-4.56	9,400	9,390	8,750	7,770	69,852,300
29/09/2022	9,400	0.40 ▲	4.26	9,000	9,450	8,920	4,350	40,890,000
28/09/2022	9,000	0.00 ■■	0.00	9,000	9,150	8,960	6,870	61,830,000
27/09/2022	9,000	0.00 ■■	0.00	9,000	9,370	8,900	3,420	30,780,000
26/09/2022	9,000	-0.45 ▼	-5.00	9,450	9,410	9,000	5,710	51,390,000
23/09/2022	9,450	0.14 ▲	1.48	9,310	9,500	9,100	10,470	98,941,500
22/09/2022	9,310	0.02 ▲	0.21	9,290	9,310	9,050	3,680	34,260,800
21/09/2022	9,290	0.23 ▲	2.48	9,060	9,370	9,100	12,220	113,523,800
20/09/2022	9,060	-0.04 ▼	-0.44	9,100	9,230	9,000	3,110	28,176,600
19/09/2022	9,100	-0.20 ▼	-2.20	9,300	9,300	8,930	3,880	35,308,000
16/09/2022	9,300	0.07 ▲	0.75	9,230	9,470	9,210	4,730	43,989,000
15/09/2022	9,230	-0.17 ▼	-1.84	9,400	9,400	9,230	7,750	71,532,500
14/09/2022	9,400	0.10 ▲	1.06	9,300	9,400	9,110	16,040	150,776,000
13/09/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,210	3,940	36,642,000
12/09/2022	9,300	0.17 ▲	1.83	9,130	9,490	9,200	12,900	119,970,000
09/09/2022	9,300	0.17 ▲	1.83	9,130	9,420	9,150	10,130	94,209,000
08/09/2022	9,130	-0.07 ▼	-0.77	9,200	9,390	9,130	14,540	132,750,200
07/09/2022	9,200	-0.63 ▼	-6.85	9,830	9,860	9,200	8,110	74,612,000
06/09/2022	9,830	0.21 ▲	2.14	9,620	9,830	9,600	11,600	114,028,000
05/09/2022	9,620	-0.15 ▼	-1.56	9,770	9,760	9,500	10,930	105,146,600
04/09/2022	9,770	0.13 ▲	1.33	9,640	9,810	9,540	16,180	158,078,600
02/09/2022	9,770	0.13 ▲	1.33	9,640	9,810	9,540	16,180	158,078,600
01/09/2022	9,770	0.13 ▲	1.33	9,640	9,810	9,540	16,180	158,078,600
31/08/2022	9,770	0.13 ▲	1.33	9,640	9,810	9,540	16,180	158,078,600
30/08/2022	9,640	-0.23 ▼	-2.39	9,870	9,900	9,520	10,950	105,558,000
29/08/2022	9,870	-0.33 ▼	-3.34	10,200	10,000	9,550	15,810	156,044,700
27/08/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,150	15,420	157,284,000
26/08/2022	10,200	-0.20 ▼	-1.96	10,400	10,400	10,150	15,420	157,284,000
25/08/2022	10,400	-0.05 ▼	-0.48	10,450	10,550	10,250	7,550	78,520,000
24/08/2022	10,450	0.25 ▲	2.39	10,200	10,500	10,200	17,920	187,264,000
23/08/2022	10,200	0.15 ▲	1.47	10,050	10,250	9,600	17,550	179,010,000
22/08/2022	10,050	0.00 ■■	0.00	10,050	10,150	9,860	18,840	189,342,000
21/08/2022	10,050	-0.20 ▼	-1.99	10,250	10,450	9,800	12,390	124,519,500
19/08/2022	10,050	-0.20 ▼	-1.99	10,250	10,450	9,800	12,390	124,519,500
18/08/2022	10,250	-0.05 ▼	-0.49	10,300	10,600	10,000	13,320	136,530,000
17/08/2022	10,300	-0.40 ▼	-3.88	10,700	10,850	10,000	10,950	112,785,000
16/08/2022	10,700	0.15 ▲	1.40	10,550	11,000	10,400	16,070	171,949,000
15/08/2022	10,550	-0.05 ▼	-0.47	10,600	10,750	10,100	12,610	133,035,500
12/08/2022	10,600	0.50 ▲	4.72	10,100	10,700	10,100	18,900	200,340,000
11/08/2022	10,100	-0.75 ▼	-7.43	10,850	11,100	10,100	23,090	233,209,000
10/08/2022	10,850	0.20 ▲	1.84	10,650	10,950	10,500	17,230	186,945,500
09/08/2022	10,650	-0.55 ▼	-5.16	11,200	11,200	10,500	26,820	285,633,000
08/08/2022	11,200	0.60 ▲	5.36	10,600	11,300	10,950	33,930	380,016,000
07/08/2022	10,600	0.65 ▲	6.13	9,950	10,600	10,200	19,370	205,322,000
05/08/2022	10,600	0.65 ▲	6.13	9,950	10,600	10,200	19,370	205,322,000
04/08/2022	9,950	0.65 ▲	6.53	9,300	9,950	9,500	23,870	237,506,500
03/08/2022	9,300	0.30 ▲	3.23	9,000	9,450	8,950	25,140	233,802,000
02/08/2022	9,000	0.08 ▲	0.89	8,920	9,250	8,910	19,880	178,920,000
01/08/2022	8,920	-0.02 ▼	-0.22	8,940	8,960	8,810	14,120	125,950,400
29/07/2022	8,940	-0.01 ▼	-0.11	8,950	9,080	8,870	10,940	97,803,600
28/07/2022	8,950	0.08 ▲	0.89	8,870	9,070	8,870	6,540	58,533,000
27/07/2022	8,870	0.10 ▲	1.13	8,770	8,870	8,610	9,680	85,861,600
26/07/2022	8,770	-0.13 ▼	-1.48	8,900	9,000	8,770	10,400	91,208,000
25/07/2022	8,900	-0.22 ▼	-2.47	9,120	9,110	8,780	5,300	47,170,000
24/07/2022	9,120	0.00 ■■	0.00	9,120	9,200	8,990	15,140	138,076,800
22/07/2022	9,120	0.00 ■■	0.00	9,120	9,200	8,990	15,140	138,076,800
21/07/2022	9,120	0.12 ▲	1.32	9,000	9,150	8,910	9,400	85,728,000
20/07/2022	9,000	0.09 ▲	1.00	8,910	9,450	8,710	10,920	98,280,000
19/07/2022	8,910	-0.19 ▼	-2.13	9,100	9,000	8,550	6,310	56,222,100
18/07/2022	9,100	0.30 ▲	3.30	8,800	9,500	9,100	13,370	121,667,000
17/07/2022	9,110	0.31 ▲	3.40	8,800	9,190	8,840	12,960	118,065,600
15/07/2022	9,110	0.31 ▲	3.40	8,800	9,190	8,840	12,960	118,065,600
14/07/2022	8,800	0.18 ▲	2.05	8,620	8,820	8,640	8,350	73,480,000
13/07/2022	8,620	-0.21 ▼	-2.44	8,830	8,830	8,600	12,770	110,077,400
12/07/2022	8,830	0.56 ▲	6.34	8,270	8,830	8,280	12,740	112,494,200
11/07/2022	8,270	-0.01 ▼	-0.12	8,280	8,350	8,120	7,710	63,761,700
10/07/2022	8,280	0.28 ▲	3.38	8,000	8,320	8,000	6,490	53,737,200
08/07/2022	8,280	0.28 ▲	3.38	8,000	8,320	8,000	6,490	53,737,200
07/07/2022	8,000	-0.05 ▼	-0.63	8,050	8,130	7,600	5,900	47,200,000
06/07/2022	8,050	-0.17 ▼	-2.11	8,220	8,290	7,650	16,280	131,054,000
05/07/2022	8,220	-0.26 ▼	-3.16	8,480	8,600	8,150	7,070	58,115,400
04/07/2022	8,480	0.08 ▲	0.94	8,400	8,640	8,000	10,750	91,160,000
03/07/2022	8,400	-0.05 ▼	-0.60	8,450	8,450	8,000	10,690	89,796,000
01/07/2022	8,400	-0.05 ▼	-0.60	8,450	8,450	8,000	10,690	89,796,000
30/06/2022	8,450	-0.24 ▼	-2.84	8,690	8,800	8,440	8,170	69,036,500
29/06/2022	8,690	-0.13 ▼	-1.50	8,820	8,860	8,650	6,060	52,661,400
28/06/2022	8,820	-0.01 ▼	-0.11	8,830	8,930	8,780	9,490	83,701,800
27/06/2022	8,830	0.21 ▲	2.38	8,620	8,950	8,540	8,530	75,319,900
24/06/2022	8,620	0.03 ▲	0.35	8,590	9,100	8,500	11,700	100,854,000
23/06/2022	8,590	0.33 ▲	3.84	8,260	8,690	8,250	12,900	110,811,000
22/06/2022	8,260	0.01 ▲	0.12	8,250	8,350	7,800	11,910	98,376,600
21/06/2022	8,250	-0.59 ▼	-7.15	8,840	8,740	8,230	17,360	143,220,000
20/06/2022	8,840	-0.66 ▼	-7.47	9,500	9,700	8,840	16,970	150,014,800
17/06/2022	9,500	-0.50 ▼	-5.26	10,000	10,350	9,300	11,630	110,485,000
16/06/2022	10,000	-0.65 ▼	-6.50	10,650	11,350	10,000	12,720	127,200,000
15/06/2022	10,650	-0.80 ▼	-7.51	11,450	11,350	10,650	24,920	265,398,000
14/06/2022	11,450	-0.75 ▼	-6.55	12,200	12,200	11,350	8,740	100,073,000
13/06/2022	12,200	-0.90 ▼	-7.38	13,100	12,800	12,200	14,210	173,362,000
12/06/2022	13,100	0.00 ■■	0.00	13,100	13,300	12,900	9,700	127,070,000
10/06/2022	13,100	0.00 ■■	0.00	13,100	13,300	12,900	9,700	127,070,000
09/06/2022	13,100	0.40 ▲	3.05	12,700	13,150	12,850	8,450	110,695,000
08/06/2022	13,300	0.20 ▲	1.50	13,100	13,450	13,100	14,770	196,441,000
07/06/2022	13,100	-0.60 ▼	-4.58	13,700	13,700	12,950	13,470	176,457,000
06/06/2022	13,700	-0.30 ▼	-2.19	14,000	14,000	13,600	11,820	161,934,000
05/06/2022	14,000	-0.20 ▼	-1.43	14,200	14,150	13,850	10,060	140,840,000
03/06/2022	14,000	-0.20 ▼	-1.43	14,200	14,150	13,850	10,060	140,840,000
02/06/2022	14,200	-0.05 ▼	-0.35	14,250	14,400	14,000	21,890	310,838,000
01/06/2022	14,250	0.05 ▲	0.35	14,200	14,300	13,950	10,630	151,477,500
31/05/2022	14,200	0.05 ▲	0.35	14,150	14,350	14,150	21,280	302,176,000
30/05/2022	14,150	0.25 ▲	1.77	13,900	14,300	13,850	22,290	315,403,500
29/05/2022	13,900	0.05 ▲	0.36	13,850	14,100	13,550	10,530	146,367,000
27/05/2022	13,900	0.05 ▲	0.36	13,850	14,100	13,550	10,530	146,367,000
26/05/2022	13,850	0.00 ■■	0.00	13,850	14,200	13,500	11,340	157,059,000
25/05/2022	13,850	0.40 ▲	2.89	13,450	13,850	13,350	14,530	201,240,500
24/05/2022	13,450	-0.20 ▼	-1.49	13,650	14,000	13,000	9,200	123,740,000
23/05/2022	13,650	-0.05 ▼	-0.37	13,700	14,000	13,300	9,750	133,087,500
22/05/2022	13,700	0.20 ▲	1.46	13,500	14,100	12,900	13,240	181,388,000
20/05/2022	13,700	0.20 ▲	1.46	13,500	14,100	12,900	13,240	181,388,000
19/05/2022	13,500	-0.50 ▼	-3.70	14,000	14,000	13,500	9,790	132,165,000
18/05/2022	14,000	0.25 ▲	1.79	13,750	14,500	13,800	11,160	156,240,000
17/05/2022	13,750	0.75 ▲	5.45	13,000	13,750	12,750	13,760	189,200,000
16/05/2022	13,000	-0.15 ▼	-1.15	13,150	13,950	13,000	7,260	94,380,000
13/05/2022	13,150	-0.95 ▼	-7.22	14,100	14,350	13,150	7,950	104,542,500
12/05/2022	14,100	-0.85 ▼	-6.03	14,950	14,900	13,950	16,100	227,010,000
11/05/2022	14,950	0.25 ▲	1.67	14,700	15,300	14,300	10,130	151,443,500
10/05/2022	14,700	-0.15 ▼	-1.02	14,850	14,800	14,000	11,160	164,052,000
09/05/2022	14,850	-0.60 ▼	-4.04	15,450	15,300	14,400	17,710	262,993,500
29/04/2022	15,850	1.00 ▲	6.31	14,850	15,850	14,650	13,610	215,718,500
28/04/2022	14,850	-0.15 ▼	-1.01	15,000	15,400	14,850	13,520	200,772,000
27/04/2022	15,000	0.00 ■■	0.00	15,000	15,100	14,600	12,680	190,200,000
26/04/2022	15,000	0.60 ▲	4.00	14,400	15,000	13,600	11,450	171,750,000
25/04/2022	14,400	-0.50 ▼	-3.47	14,900	15,650	13,900	13,600	195,840,000
23/04/2022	14,900	0.95 ▲	6.38	13,950	14,900	13,100	30,170	449,533,000
22/04/2022	14,900	0.95 ▲	6.38	13,950	14,900	13,100	30,170	449,533,000
21/04/2022	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	11,240	156,798,000
20/04/2022	15,000	-1.10 ▼	-7.33	16,100	15,600	15,000	20,260	303,900,000
19/04/2022	16,100	-1.20 ▼	-7.45	17,300	17,200	16,100	12,880	207,368,000
18/04/2022	17,300	-1.30 ▼	-7.51	18,600	18,600	17,300	16,080	278,184,000
16/04/2022	18,600	-0.65 ▼	-3.49	19,250	19,400	18,500	10,160	188,976,000
15/04/2022	18,600	-0.65 ▼	-3.49	19,250	19,400	18,500	10,160	188,976,000
14/04/2022	19,250	0.25 ▲	1.30	19,000	19,950	19,000	14,940	287,595,000
13/04/2022	19,000	-1.40 ▼	-7.37	20,400	20,400	19,000	27,350	519,650,000
12/04/2022	20,400	-1.50 ▼	-7.35	21,900	21,700	20,400	13,300	271,320,000
08/04/2022	21,900	0.10 ▲	0.46	21,800	22,300	21,700	11,840	259,296,000
07/04/2022	21,800	-1.00 ▼	-4.59	22,800	22,750	21,800	14,730	321,114,000
06/04/2022	22,800	-0.50 ▼	-2.19	23,300	23,150	22,200	17,640	402,192,000
05/04/2022	23,300	-0.15 ▼	-0.64	23,450	23,400	22,900	10,430	243,019,000
04/04/2022	23,450	0.00 ■■	0.00	23,450	24,450	23,450	14,790	346,825,500
01/04/2022	23,450	-0.35 ▼	-1.49	23,800	23,750	23,300	19,420	455,399,000
31/03/2022	23,800	0.00 ■■	0.00	23,800	24,400	23,600	13,560	322,728,000
30/03/2022	23,800	-0.95 ▼	-3.99	24,750	24,550	23,800	20,070	477,666,000
29/03/2022	24,750	0.45 ▲	1.82	24,300	25,000	24,100	20,580	509,355,000
28/03/2022	24,300	-0.70 ▼	-2.88	25,000	25,000	24,000	21,120	513,216,000
25/03/2022	25,000	0.00 ■■	0.00	25,000	25,200	24,900	15,360	384,000,000
24/03/2022	25,000	-0.40 ▼	-1.60	25,400	25,600	24,000	40,900	1,022,500,000
23/03/2022	25,400	0.30 ▲	1.18	25,100	25,900	24,800	32,740	831,596,000
22/03/2022	25,100	-0.30 ▼	-1.20	25,400	25,600	24,800	28,220	708,322,000
21/03/2022	25,400	0.25 ▲	0.98	25,150	25,400	24,550	26,090	662,686,000
18/03/2022	25,150	-0.25 ▼	-0.99	25,400	25,400	24,700	28,870	726,080,500
17/03/2022	25,400	0.00 ■■	0.00	25,400	25,600	25,200	14,230	361,442,000
16/03/2022	25,400	0.05 ▲	0.20	25,350	26,200	25,000	13,380	339,852,000
15/03/2022	25,350	0.35 ▲	1.38	25,000	25,500	24,500	16,940	429,429,000
14/03/2022	25,000	-0.60 ▼	-2.40	25,600	25,900	24,850	11,400	285,000,000
11/03/2022	25,600	-1.05 ▼	-4.10	26,650	26,500	25,500	33,230	850,688,000
10/03/2022	26,650	1.25 ▲	4.69	25,400	26,750	25,400	38,350	1,022,027,500
09/03/2022	25,400	0.50 ▲	1.97	24,900	25,650	24,500	20,110	510,794,000
08/03/2022	24,900	-0.60 ▼	-2.41	25,500	25,400	24,600	32,430	807,507,000
07/03/2022	25,500	-1.30 ▼	-5.10	26,800	26,500	25,200	43,170	1,100,835,000
06/03/2022	26,800	0.10 ▲	0.37	26,700	26,800	26,000	32,670	875,556,000
04/03/2022	26,800	0.10 ▲	0.37	26,700	26,800	26,000	32,670	875,556,000
03/03/2022	26,700	-0.10 ▼	-0.37	26,800	26,900	26,300	21,910	584,997,000
02/03/2022	26,800	0.35 ▲	1.31	26,450	27,400	26,200	45,090	1,208,412,000
01/03/2022	26,450	0.05 ▲	0.19	26,400	27,500	26,000	164,630	4,354,463,500
28/02/2022	26,400	0.10 ▲	0.38	26,300	26,600	25,900	25,020	660,528,000
27/02/2022	26,300	-0.30 ▼	-1.14	26,600	27,550	25,900	170,200	4,476,260,000
25/02/2022	26,300	-0.30 ▼	-1.14	26,600	27,550	25,900	170,200	4,476,260,000
24/02/2022	26,600	-0.50 ▼	-1.88	27,100	26,850	25,550	114,480	3,045,168,000
23/02/2022	27,100	0.10 ▲	0.37	27,000	27,500	26,800	35,260	955,546,000
22/02/2022	27,000	0.40 ▲	1.48	26,600	28,000	26,600	32,050	865,350,000
21/02/2022	26,600	1.70 ▲	6.39	24,900	26,600	24,900	69,950	1,860,670,000
20/02/2022	24,900	0.60 ▲	2.41	24,300	24,950	24,200	12,700	316,230,000
18/02/2022	24,900	0.60 ▲	2.41	24,300	24,950	24,200	12,700	316,230,000
17/02/2022	24,300	-0.70 ▼	-2.88	25,000	25,800	23,600	23,940	581,742,000
16/02/2022	25,000	-0.20 ▼	-0.80	25,200	25,600	24,950	19,380	484,500,000
15/02/2022	25,200	-0.30 ▼	-1.19	25,500	25,500	24,900	7,600	191,520,000
14/02/2022	25,500	0.00 ■■	0.00	25,500	25,700	24,800	14,830	378,165,000
11/02/2022	25,500	-0.30 ▼	-1.18	25,800	25,800	25,200	6,800	173,400,000
10/02/2022	25,800	0.80 ▲	3.10	25,000	25,950	25,200	9,610	247,938,000
09/02/2022	25,000	-0.35 ▼	-1.40	25,350	26,000	23,700	23,000	575,000,000
08/02/2022	25,350	-0.55 ▼	-2.17	25,900	25,950	25,300	11,860	300,651,000
07/02/2022	25,900	0.10 ▲	0.39	25,800	26,900	24,100	12,690	328,671,000
01/02/2022	25,800	-0.20 ▼	-0.78	26,000	26,800	25,300	9,300	239,940,000
31/01/2022	25,800	-0.20 ▼	-0.78	26,000	26,800	25,300	9,300	239,940,000
28/01/2022	25,800	-0.20 ▼	-0.78	26,000	26,800	25,300	9,300	239,940,000
27/01/2022	26,000	-0.60 ▼	-2.31	26,600	26,800	25,500	10,640	276,640,000
26/01/2022	26,600	-0.65 ▼	-2.44	27,250	28,000	25,700	13,170	350,322,000
25/01/2022	27,250	0.45 ▲	1.65	26,800	27,400	25,000	19,850	540,912,500
24/01/2022	26,800	-1.10 ▼	-4.10	27,900	27,850	26,000	16,210	434,428,000
21/01/2022	27,900	1.40 ▲	5.02	26,500	28,000	24,800	17,850	498,015,000
20/01/2022	27,700	1.40 ▲	5.05	26,300	28,100	25,000	27,520	762,304,000
19/01/2022	26,300	-1.95 ▼	-7.41	28,250	27,900	26,300	25,930	681,959,000
18/01/2022	28,550	-1.80 ▼	-6.30	30,350	30,350	28,250	14,680	419,114,000
17/01/2022	33,000	0.40 ▲	1.21	32,600	34,850	31,500	19,670	649,110,000
16/01/2022	32,600	0.05 ▲	0.15	32,550	34,800	30,400	40,730	1,327,798,000
14/01/2022	32,600	0.05 ▲	0.15	32,550	34,800	30,400	40,730	1,327,798,000
13/01/2022	32,550	-2.40 ▼	-7.37	34,950	37,350	32,550	44,910	1,461,820,500
12/01/2022	34,950	2.25 ▲	6.44	32,700	34,950	33,000	86,980	3,039,951,000
11/01/2022	32,700	2.10 ▲	6.42	30,600	32,700	32,700	8,520	278,604,000
10/01/2022	30,600	2.00 ▲	6.54	28,600	30,600	30,600	8,970	274,482,000
09/01/2022	28,600	1.85 ▲	6.47	26,750	28,600	28,600	20,230	578,578,000
07/01/2022	28,600	1.85 ▲	6.47	26,750	28,600	28,600	20,230	578,578,000
06/01/2022	26,750	0.00 ■■	0.00	25,000	26,750	25,000	28,790	770,132,500
05/01/2022	25,000	1.10 ▲	4.40	23,900	25,200	24,350	12,580	314,500,000
04/01/2022	23,900	0.55 ▲	2.30	23,350	24,000	23,700	8,630	206,257,000
03/01/2022	22,750	-0.25 ▼	-1.10	23,000	23,900	22,200	7,460	169,715,000
31/12/2021	23,350	-0.40 ▼	-1.71	23,750	24,000	22,800	11,010	257,083,500
30/12/2021	23,750	-0.05 ▼	-0.21	23,800	24,700	23,750	11,590	275,262,500
29/12/2021	23,800	-0.20 ▼	-0.84	24,000	24,250	23,800	13,300	316,540,000
23/12/2021	25,000	-0.60 ▼	-2.40	25,600	26,000	25,000	14,810	370,250,000
22/12/2021	25,000	-0.60 ▼	-2.40	25,600	26,000	25,000	14,810	370,250,000
21/12/2021	25,600	0.35 ▲	1.37	25,250	25,800	25,200	12,920	330,752,000
20/12/2021	25,250	1.10 ▲	4.36	24,150	25,800	24,900	24,350	614,837,500
18/12/2021	24,150	1.55 ▲	6.42	22,600	24,150	23,050	11,060	267,099,000
17/12/2021	24,150	1.55 ▲	6.42	22,600	24,150	23,050	11,060	267,099,000
16/12/2021	22,600	0.05 ▲	0.22	22,550	22,600	22,300	12,560	283,856,000
15/12/2021	22,550	0.05 ▲	0.22	22,500	23,000	22,500	12,100	272,855,000
14/12/2021	22,500	-0.05 ▼	-0.22	22,550	22,800	22,400	11,750	264,375,000
13/12/2021	22,550	0.15 ▲	0.67	22,400	23,000	22,300	19,030	429,126,500
10/12/2021	22,400	-0.20 ▼	-0.89	22,400	23,000	22,100	6,280	140,672,000
09/12/2021	22,400	0.30 ▲	1.34	22,100	22,450	21,950	16,900	378,560,000
08/12/2021	22,100	-0.10 ▼	-0.45	22,100	22,900	21,950	10,590	234,039,000
07/12/2021	22,100	0.30 ▲	1.36	21,800	22,200	20,800	13,940	308,074,000
06/12/2021	21,800	-0.95 ▼	-4.36	22,750	22,600	21,200	12,740	277,732,000
04/12/2021	22,750	-0.25 ▼	-1.10	23,000	23,900	22,200	7,460	169,715,000
03/12/2021	22,750	-0.25 ▼	-1.10	23,000	23,900	22,200	7,460	169,715,000
02/12/2021	23,000	-0.05 ▼	-0.22	23,000	23,300	22,500	12,580	289,340,000
01/12/2021	23,000	-0.10 ▼	-0.43	23,100	23,300	22,600	11,670	268,410,000
30/11/2021	23,100	-0.30 ▼	-1.30	23,400	23,900	22,850	10,950	252,945,000
29/11/2021	23,400	0.30 ▲	1.28	23,400	24,000	22,300	12,630	295,542,000
28/11/2021	23,400	0.10 ▲	0.43	23,300	24,400	22,400	9,500	222,300,000
26/11/2021	23,400	0.10 ▲	0.43	23,300	24,400	22,400	9,500	222,300,000
25/11/2021	23,300	1.50 ▲	6.44	21,800	23,300	21,500	22,590	526,347,000
24/11/2021	21,800	0.20 ▲	0.92	21,600	22,200	21,400	11,460	249,828,000
23/11/2021	21,600	-1.60 ▼	-7.41	23,200	23,500	21,600	28,870	623,592,000
22/11/2021	23,200	-1.70 ▼	-7.33	24,900	25,700	23,200	14,550	337,560,000
19/11/2021	24,900	0.50 ▲	2.01	24,400	25,500	23,800	14,480	360,552,000
18/11/2021	24,400	-0.40 ▼	-1.64	24,400	24,500	23,000	15,960	389,424,000
17/11/2021	24,400	-0.60 ▼	-2.46	25,000	25,000	24,000	11,630	283,772,000
16/11/2021	25,000	-0.50 ▼	-2.00	25,500	25,400	24,500	10,070	251,750,000
15/11/2021	25,500	-0.80 ▼	-3.14	26,300	26,350	25,000	31,440	801,720,000
12/11/2021	26,300	0.05 ▲	0.19	26,300	26,500	25,500	18,750	493,125,000
11/11/2021	26,300	0.40 ▲	1.52	25,900	27,000	25,700	31,740	834,762,000
10/11/2021	25,900	0.10 ▲	0.39	25,900	26,500	24,800	22,280	577,052,000
09/11/2021	25,900	-0.40 ▼	-1.54	26,300	27,000	25,000	32,680	846,412,000
08/11/2021	26,300	0.65 ▲	2.47	25,650	27,400	25,800	30,460	801,098,000
05/11/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,800	30,280	776,682,000
04/11/2021	22,800	-1.00 ▼	-4.39	23,800	25,450	22,150	61,400	1,399,920,000
03/11/2021	22,800	-1.00 ▼	-4.39	23,800	25,450	22,150	61,400	1,399,920,000
02/11/2021	23,800	1.55 ▲	6.51	22,250	23,800	23,750	31,290	744,702,000
01/11/2021	22,250	1.45 ▲	6.52	20,800	22,250	21,000	14,930	332,192,500
29/10/2021	20,800	1.10 ▲	5.29	19,700	21,000	19,000	54,770	1,139,216,000
28/10/2021	19,700	0.05 ▲	0.25	19,650	20,000	18,800	38,840	765,148,000
27/10/2021	19,650	-0.25 ▼	-1.27	19,900	19,950	19,250	49,790	978,373,500
26/10/2021	19,900	0.20 ▲	1.01	19,700	19,900	18,700	26,630	529,937,000
25/10/2021	19,700	1.10 ▲	5.58	18,600	19,900	19,000	37,780	744,266,000
22/10/2021	18,600	1.20 ▲	6.45	17,400	18,600	16,600	45,220	841,092,000
21/10/2021	17,400	-0.10 ▼	-0.57	17,400	17,600	17,100	23,590	410,466,000
20/10/2021	17,400	0.50 ▲	2.87	16,900	18,000	16,000	48,540	844,596,000
19/10/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	57,790	976,651,000
18/10/2021	15,800	1.00 ▲	6.33	14,800	15,800	15,750	31,850	503,230,000
15/10/2021	14,800	0.95 ▲	6.42	13,850	14,800	13,900	58,730	869,204,000
14/10/2021	13,850	0.25 ▲	1.81	13,600	13,900	13,600	21,930	303,730,500
13/10/2021	13,600	-0.05 ▼	-0.37	13,600	13,800	13,500	24,720	336,192,000
12/10/2021	13,600	-0.10 ▼	-0.74	13,700	13,850	13,300	20,490	278,664,000
11/10/2021	13,700	-0.15 ▼	-1.09	13,850	13,950	13,400	18,490	253,313,000
08/10/2021	13,850	-0.15 ▼	-1.08	14,000	14,400	13,700	15,410	213,428,500
07/10/2021	14,000	0.55 ▲	3.93	13,450	14,000	13,100	23,290	326,060,000
06/10/2021	13,450	0.25 ▲	1.86	13,200	13,500	13,050	20,140	270,883,000
05/10/2021	13,200	0.20 ▲	1.52	13,000	13,400	13,050	17,490	230,868,000
04/10/2021	13,000	-0.45 ▼	-3.46	13,450	13,500	12,950	19,270	250,510,000
01/10/2021	13,450	-0.15 ▼	-1.12	13,600	13,600	13,300	13,730	184,668,500
30/09/2021	13,600	0.35 ▲	2.57	13,250	13,600	13,350	18,780	255,408,000
29/09/2021	13,250	-0.55 ▼	-4.15	13,800	13,700	12,900	20,420	270,565,000
28/09/2021	13,800	-0.20 ▼	-1.45	14,000	14,000	13,500	18,310	252,678,000
27/09/2021	14,000	-0.50 ▼	-3.57	14,500	14,750	13,950	19,160	268,240,000
26/09/2021	14,500	-0.40 ▼	-2.76	14,900	14,800	14,200	19,030	275,935,000
24/09/2021	14,500	-0.40 ▼	-2.76	14,900	14,800	14,200	19,030	275,935,000
23/09/2021	14,900	0.15 ▲	1.01	14,750	15,550	14,700	11,830	176,267,000
22/09/2021	14,750	0.15 ▲	1.02	14,600	14,800	14,400	7,040	103,840,000
21/09/2021	14,600	0.35 ▲	2.40	14,250	14,800	14,050	5,990	87,454,000
20/09/2021	14,250	-0.30 ▼	-2.11	14,550	14,600	14,200	13,130	187,102,500
17/09/2021	14,550	-0.15 ▼	-1.03	14,700	14,800	14,200	32,730	476,221,500
16/09/2021	14,700	-0.20 ▼	-1.36	14,900	14,900	14,400	2,190	32,193,000
15/09/2021	14,900	-0.05 ▼	-0.34	14,950	15,200	14,600	3,840	57,216,000
14/09/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,900	59,630	891,468,500
13/09/2021	14,000	-0.35 ▼	-2.50	14,350	14,500	13,800	3,450	48,300,000
10/09/2021	14,350	-0.35 ▼	-2.44	14,700	14,700	14,200	2,380	34,153,000
09/09/2021	14,700	0.10 ▲	0.68	14,700	14,900	13,900	36,350	534,345,000
08/09/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,550	1,270	18,669,000
07/09/2021	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	6,450	94,170,000
06/09/2021	14,400	0.40 ▲	2.78	14,000	14,700	13,900	33,970	489,168,000
05/09/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,700	1,310	17,816,000
03/09/2021	13,750	0.05 ▲	0.36	13,700	13,800	13,700	1,170	16,087,500
01/09/2021	14,000	0.10 ▲	0.71	14,000	14,100	14,000	1,250	17,500,000
31/08/2021	14,000	0.10 ▲	0.71	14,000	14,300	13,900	940	13,160,000
30/08/2021	14,000	-0.45 ▼	-3.21	14,450	14,700	14,000	16,630	232,820,000
27/08/2021	14,450	0.90 ▲	6.23	13,550	14,450	13,400	2,540	36,703,000
26/08/2021	13,550	0.15 ▲	1.11	13,400	14,250	13,400	1,380	18,699,000
25/08/2021	13,400	-0.30 ▼	-2.24	13,700	13,550	13,400	1,100	14,740,000
24/08/2021	13,700	-0.05 ▼	-0.36	13,750	14,000	13,500	810	11,097,000
23/08/2021	13,750	-0.25 ▼	-1.82	14,000	14,000	13,400	1,540	21,175,000
20/08/2021	14,000	-0.60 ▼	-4.29	14,600	14,700	13,900	1,360	19,040,000
19/08/2021	14,000	-0.90 ▼	-6.43	14,900	14,650	13,900	2,320	32,480,000
18/08/2021	14,900	0.20 ▲	1.34	14,700	15,000	14,500	1,350	20,115,000
17/08/2021	14,700	0.30 ▲	2.04	14,400	15,100	14,450	1,740	25,578,000
16/08/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,600	2,990	43,056,000
13/08/2021	13,500	0.40 ▲	2.96	13,100	13,500	13,000	3,680	49,680,000
12/08/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	12,500	1,700	22,270,000
11/08/2021	13,300	-0.20 ▼	-1.50	13,500	13,600	13,000	2,700	35,910,000
10/08/2021	13,500	-0.10 ▼	-0.74	13,600	13,700	13,000	1,670	22,545,000
09/08/2021	13,600	0.05 ▲	0.37	13,550	13,700	13,000	1,740	23,664,000
06/08/2021	13,550	-0.05 ▼	-0.37	13,600	13,800	13,550	1,160	15,718,000
05/08/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,500	1,310	17,816,000
04/08/2021	13,700	-0.05 ▼	-0.36	13,750	13,800	13,600	1,170	16,029,000
03/08/2021	13,750	0.05 ▲	0.36	13,700	13,800	13,700	1,170	16,087,500
02/08/2021	13,700	0.05 ▲	0.36	13,700	13,800	13,600	990	13,563,000
30/07/2021	13,700	0.10 ▲	0.73	13,600	13,700	13,600	1,180	16,166,000
29/07/2021	13,600	0.10 ▲	0.74	13,500	13,800	13,500	1,200	16,320,000
28/07/2021	13,500	-0.10 ▼	-0.74	13,500	13,600	13,400	1,080	14,580,000
27/07/2021	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	1,090	14,715,000
26/07/2021	13,600	0.10 ▲	0.74	13,500	13,700	13,300	1,560	21,216,000
23/07/2021	13,500	-0.10 ▼	-0.74	13,500	13,800	13,400	750	10,125,000
21/07/2021	13,500	0.10 ▲	0.74	13,500	13,600	13,200	1,020	13,770,000
20/07/2021	13,500	0.20 ▲	1.48	13,300	13,500	13,200	1,040	14,040,000
19/07/2021	13,300	-0.20 ▼	-1.50	13,500	13,500	13,000	1,110	14,763,000
16/07/2021	13,500	0.10 ▲	0.74	13,400	13,700	13,400	1,030	13,905,000
15/07/2021	13,400	-0.10 ▼	-0.75	13,400	13,400	12,800	920	12,328,000
14/07/2021	13,400	-0.10 ▼	-0.75	13,500	13,500	13,200	600	8,040,000
13/07/2021	13,500	-0.50 ▼	-3.70	13,500	13,700	13,000	860	11,610,000
12/07/2021	13,500	-0.50 ▼	-3.70	14,000	14,100	13,500	760	10,260,000
09/07/2021	14,000	0.20 ▲	1.43	13,800	14,500	14,000	1,220	17,080,000
08/07/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,200	1,100	15,895,000
07/07/2021	14,500	-0.40 ▼	-2.76	14,500	14,500	14,000	1,040	15,080,000
06/07/2021	14,500	0.10 ▲	0.69	14,400	14,500	14,000	1,230	17,835,000
05/07/2021	14,400	-0.20 ▼	-1.39	14,400	14,500	13,400	1,490	21,456,000
02/07/2021	14,400	0.05 ▲	0.35	14,350	14,700	14,300	1,140	16,416,000
01/07/2021	14,350	0.05 ▲	0.35	14,300	14,600	14,200	1,340	19,229,000
30/06/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	13,750	1,890	27,027,000
29/06/2021	14,600	-0.10 ▼	-0.68	14,600	14,800	13,700	2,000	29,200,000
28/06/2021	14,600	-0.15 ▼	-1.03	14,750	14,900	14,100	1,260	18,396,000
25/06/2021	14,750	-0.05 ▼	-0.34	14,800	14,900	14,500	1,540	22,715,000
24/06/2021	14,800	0.10 ▲	0.68	14,700	14,900	14,250	1,380	20,424,000
23/06/2021	14,700	0.20 ▲	1.36	14,500	14,900	14,400	1,270	18,669,000
22/06/2021	14,500	0.10 ▲	0.69	14,400	14,800	14,200	1,520	22,040,000
21/06/2021	14,400	-0.20 ▼	-1.39	14,500	14,800	14,200	1,290	18,576,000
18/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,900	14,300	1,140	16,530,000
17/06/2021	14,600	-0.30 ▼	-2.05	14,900	15,000	14,200	1,650	24,090,000
16/06/2021	14,900	0.35 ▲	2.35	14,550	15,000	14,500	1,360	20,264,000
15/06/2021	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	890	12,816,000
14/06/2021	14,600	-0.10 ▼	-0.68	14,700	14,900	14,600	1,940	28,324,000
11/06/2021	14,700	0.30 ▲	2.04	14,400	15,100	14,500	1,670	24,549,000
10/06/2021	14,400	0.20 ▲	1.39	14,200	15,000	14,000	1,170	16,848,000
09/06/2021	14,200	-0.40 ▼	-2.82	14,600	14,800	14,200	1,490	21,158,000
08/06/2021	14,600	-0.20 ▼	-1.37	14,800	15,000	14,600	850	12,410,000
07/06/2021	14,800	-0.15 ▼	-1.01	14,950	15,000	14,700	1,050	15,540,000
04/06/2021	14,950	0.35 ▲	2.34	14,600	15,000	14,600	1,250	18,687,500
03/06/2021	14,600	-0.20 ▼	-1.37	14,800	14,950	14,500	1,120	16,352,000
02/06/2021	14,800	-0.60 ▼	-4.05	15,400	15,300	14,800	1,150	17,020,000
01/06/2021	15,400	-0.45 ▼	-2.92	15,850	15,700	14,900	1,260	19,404,000
31/05/2021	15,850	-1.50 ▼	-9.46	15,850	15,850	15,800	1,360	21,556,000
28/05/2021	15,850	-0.15 ▼	-0.95	16,000	16,000	15,500	1,520	24,092,000
27/05/2021	16,000	-0.10 ▼	-0.63	16,000	16,200	15,600	950	15,200,000
26/05/2021	16,000	-0.20 ▼	-1.25	16,000	16,500	15,300	1,190	19,040,000
25/05/2021	16,000	-0.30 ▼	-1.88	16,300	16,650	15,350	1,630	26,080,000
24/05/2021	16,300	-0.05 ▼	-0.31	16,300	16,700	15,800	1,780	29,014,000
21/05/2021	16,300	0.30 ▲	1.84	16,000	16,500	15,700	4,350	70,905,000
20/05/2021	16,000	0.10 ▲	0.63	15,900	16,000	15,700	1,450	23,200,000
19/05/2021	15,900	-0.10 ▼	-0.63	16,000	16,150	15,700	1,050	16,695,000
18/05/2021	16,000	-0.20 ▼	-1.25	16,200	16,100	15,700	1,020	16,320,000
17/05/2021	16,200	0.40 ▲	2.47	15,800	16,400	15,750	1,510	24,462,000
14/05/2021	15,800	0.05 ▲	0.32	15,750	16,350	15,600	1,480	23,384,000
13/05/2021	15,750	-0.20 ▼	-1.27	15,950	16,500	15,750	1,070	16,852,500
12/05/2021	15,950	0.25 ▲	1.57	15,950	16,300	15,700	1,480	23,606,000
11/05/2021	15,950	-0.30 ▼	-1.88	16,250	16,350	15,600	1,390	22,170,500
10/05/2021	16,250	0.15 ▲	0.92	16,100	16,400	15,900	1,720	27,950,000
07/05/2021	16,100	-0.30 ▼	-1.86	16,400	16,500	15,900	2,150	34,615,000
06/05/2021	16,400	0.20 ▲	1.22	16,200	16,600	15,900	1,790	29,356,000
05/05/2021	16,200	-0.25 ▼	-1.54	16,450	16,600	16,000	2,230	36,126,000
04/05/2021	16,450	-0.25 ▼	-1.52	16,700	16,700	16,000	2,790	45,895,500
03/05/2021	16,750	-1.25 ▼	-7.46	18,000	19,250	16,750	260	4,355,000
29/04/2021	16,700	0.30 ▲	1.80	16,400	16,700	16,050	2,400	40,080,000
28/04/2021	16,400	0.10 ▲	0.61	16,300	16,500	15,900	3,280	53,792,000
27/04/2021	16,300	0.30 ▲	1.84	16,000	16,300	15,800	3,290	53,627,000
26/04/2021	16,000	-0.30 ▼	-1.88	16,300	16,800	16,000	5,370	85,920,000
24/04/2021	16,300	-0.20 ▼	-1.23	16,500	16,750	16,000	1,290	21,027,000
23/04/2021	16,300	-0.20 ▼	-1.23	16,500	16,750	16,000	1,290	21,027,000
22/04/2021	16,500	-0.25 ▼	-1.52	16,750	16,750	16,500	5,500	90,750,000
20/04/2021	16,750	-0.05 ▼	-0.30	16,800	16,800	16,700	80	1,340,000
19/04/2021	16,800	0.65 ▲	3.87	16,150	16,800	16,300	2,310	38,808,000
16/04/2021	16,150	0.10 ▲	0.62	16,050	16,400	16,000	4,560	73,644,000
15/04/2021	16,050	0.05 ▲	0.31	16,000	16,300	16,000	12,820	205,761,000
14/04/2021	16,000	-0.30 ▼	-1.88	16,300	16,450	16,000	10,450	167,200,000
13/04/2021	16,300	0.05 ▲	0.31	16,300	16,550	16,300	11,960	194,948,000
12/04/2021	16,300	0.00 ■■	0.00	16,300	16,500	16,300	8,580	139,854,000
09/04/2021	16,300	-0.25 ▼	-1.53	16,550	16,600	16,300	14,300	233,090,000
08/04/2021	16,550	-0.25 ▼	-1.51	16,800	16,900	16,500	7,070	117,008,500
07/04/2021	16,800	-0.20 ▼	-1.19	17,000	16,900	16,650	9,730	163,464,000
06/04/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	17,000	4,520	76,840,000
05/04/2021	17,500	-0.40 ▼	-2.29	17,900	17,900	17,250	3,470	60,725,000
03/04/2021	16,750	-1.25 ▼	-7.46	18,000	18,100	17,900	260	4,355,000
02/04/2021	17,900	-0.10 ▼	-0.56	18,000	18,100	17,900	5,480	98,092,000
01/04/2021	18,000	-0.30 ▼	-1.67	18,300	18,400	17,400	5,170	93,060,000
31/03/2021	18,300	0.95 ▲	5.19	17,350	18,550	17,700	4,370	79,971,000
30/03/2021	17,350	1.10 ▲	6.34	16,250	17,350	17,300	7,470	129,604,500
29/03/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,200	12,540	203,775,000
26/03/2021	15,200	0.10 ▲	0.66	15,100	15,300	14,400	5,660	86,032,000
25/03/2021	15,100	0.10 ▲	0.66	15,000	15,200	15,000	3,680	55,568,000
24/03/2021	15,000	0.75 ▲	5.00	14,250	15,200	14,250	15,550	233,250,000
23/03/2021	14,250	0.90 ▲	6.32	13,350	14,250	14,250	3,390	48,307,500
22/03/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,300	16,390	218,806,500
19/03/2021	12,500	-0.40 ▼	-3.20	12,500	13,300	12,100	7,290	91,125,000
18/03/2021	12,500	0.45 ▲	3.60	12,050	12,600	12,150	2,480	31,000,000
17/03/2021	12,050	0.10 ▲	0.83	11,950	12,200	11,900	2,050	24,702,500
16/03/2021	11,950	-0.25 ▼	-2.09	12,200	12,500	11,950	2,260	27,007,000
15/03/2021	12,200	0.10 ▲	0.82	12,100	12,300	12,000	930	11,346,000
12/03/2021	12,100	0.20 ▲	1.65	11,900	12,300	11,900	1,890	22,869,000
11/03/2021	11,900	0.05 ▲	0.42	11,900	12,400	11,900	2,860	34,034,000
10/03/2021	11,900	-0.05 ▼	-0.42	11,950	12,000	11,850	1,450	17,255,000
09/03/2021	11,950	0.15 ▲	1.26	11,800	12,300	11,950	3,110	37,164,500
08/03/2021	11,800	0.30 ▲	2.54	11,500	12,300	11,400	4,060	47,908,000
05/03/2021	11,500	0.50 ▲	4.35	11,000	11,600	11,200	1,330	15,295,000
04/03/2021	11,000	0.30 ▲	2.73	11,000	11,300	11,000	450	4,950,000
03/03/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	950	10,450,000
02/03/2021	11,000	0.00 ■■	0.00	11,000	11,350	11,000	1,500	16,500,000
01/03/2021	11,000	0.00 ■■	0.00	11,000	11,000	11,000	370	4,070,000
26/02/2021	11,000	-0.30 ▼	-2.73	11,300	11,600	11,000	1,090	11,990,000
25/02/2021	11,300	0.60 ▲	5.31	10,700	11,400	10,700	1,510	17,063,000
24/02/2021	10,700	-0.20 ▼	-1.87	10,900	10,800	10,600	1,230	13,161,000
23/02/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,900	60	654,000
22/02/2021	10,800	0.10 ▲	0.93	10,700	10,900	10,700	1,290	13,932,000
19/02/2021	10,700	0.00 ■■	0.00	10,700	10,700	10,700	250	2,675,000
18/02/2021	10,700	0.00 ■■	0.00	10,700	11,000	10,600	780	8,346,000
17/02/2021	10,700	0.40 ▲	3.74	10,300	10,700	10,350	730	7,811,000
09/02/2021	10,300	0.05 ▲	0.49	10,250	10,300	10,250	300	3,090,000
08/02/2021	10,250	-0.45 ▼	-4.39	10,700	10,700	10,250	1,430	14,657,500
05/02/2021	10,700	0.10 ▲	0.93	10,600	10,700	10,400	170	1,819,000
04/01/2021	10,550	0.25 ▲	2.37	10,300	10,550	10,400	1,610	16,985,500
01/01/2021	10,300	-0.10 ▼	-0.97	10,400	10,500	10,200	4,750	48,925,000
31/12/2020	10,300	-0.10 ▼	-0.97	10,400	10,500	10,200	4,750	48,925,000
30/12/2020	10,400	0.10 ▲	0.96	10,300	10,500	10,300	3,770	39,208,000
29/12/2020	10,300	-0.20 ▼	-1.94	10,500	10,450	10,200	2,751	28,335,300
28/12/2020	10,500	0.00 ■■	0.00	10,500	10,600	10,500	1,717	18,028,500
27/12/2020	10,500	0.00 ■■	0.00	10,500	10,650	10,500	463	4,861,500
25/12/2020	10,500	0.00 ■■	0.00	10,500	10,650	10,500	463	4,861,500
24/12/2020	10,500	-0.20 ▼	-1.90	10,700	10,700	10,300	989	10,384,500
23/12/2020	10,700	0.00 ■■	0.00	10,700	10,750	10,400	1,704	18,232,800
22/12/2020	10,700	-0.10 ▼	-0.93	10,750	10,800	10,300	228	2,439,600
21/12/2020	10,750	0.20 ▲	1.86	10,600	10,800	10,200	940	10,105,000
20/12/2020	10,600	0.00 ■■	0.00	10,600	10,850	10,550	2,036	21,581,600
18/12/2020	10,600	0.00 ■■	0.00	10,600	10,850	10,550	2,036	21,581,600
17/12/2020	10,600	-0.30 ▼	-2.83	10,850	10,850	10,600	871	9,232,600
16/12/2020	10,850	-0.10 ▼	-0.92	10,900	10,850	10,500	419	4,546,150
15/12/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,500	1,342	14,627,800
14/12/2020	10,900	0.10 ▲	0.92	10,800	11,250	10,800	497	5,417,300
13/12/2020	10,800	0.20 ▲	1.85	10,600	11,000	10,550	1,961	21,178,800
11/12/2020	10,800	0.20 ▲	1.85	10,600	11,000	10,550	1,961	21,178,800
10/12/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,500	4,440	47,064,000
09/12/2020	10,550	-0.30 ▼	-2.84	10,800	10,800	10,550	5,497	57,993,350
08/12/2020	10,800	0.00 ■■	0.00	10,800	11,200	10,700	843	9,104,400
07/12/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,500	3,331	35,974,800
04/12/2020	10,600	0.10 ▲	0.94	10,500	10,800	10,600	1,210	12,826,000
03/12/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,100	165	1,732,500
02/12/2020	10,500	0.00 ■■	0.00	10,500	10,800	10,500	1,872	19,656,000
01/12/2020	10,500	0.00 ■■	0.00	10,500	10,500	10,000	1,561	16,390,500
30/11/2020	10,500	-0.30 ▼	-2.86	10,800	10,500	10,300	15,420	161,910,000
27/11/2020	10,800	-0.25 ▼	-2.31	11,050	11,050	10,800	56,210	607,068,000
26/11/2020	11,050	-0.05 ▼	-0.45	11,050	11,200	11,000	21,210	234,370,500
25/11/2020	11,050	0.15 ▲	1.36	11,050	11,200	11,050	31,940	352,937,000
24/11/2020	11,050	-0.45 ▼	-4.07	11,500	11,700	11,000	3,060	33,813,000
23/11/2020	11,500	-0.30 ▼	-2.61	11,800	11,850	11,450	35,130	403,995,000
20/11/2020	11,800	0.30 ▲	2.54	11,500	11,800	11,400	209	2,466,200
19/11/2020	11,500	-0.20 ▼	-1.74	11,700	11,600	11,500	771	8,866,500
18/11/2020	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	1,770	20,709,000
17/11/2020	11,800	0.00 ■■	0.00	11,850	11,850	11,500	55	649,000
16/11/2020	11,850	0.00 ■■	0.00	11,800	11,900	11,800	531	6,292,350
13/11/2020	11,800	-0.20 ▼	-1.69	12,000	12,000	11,500	2,380	28,084,000
12/11/2020	12,000	0.00 ■■	0.00	12,000	12,000	11,800	293	3,516,000
11/11/2020	12,000	-0.50 ▼	-4.17	12,500	12,500	11,700	494	5,928,000
10/11/2020	12,500	0.30 ▲	2.40	12,200	12,800	11,800	214	2,675,000
09/11/2020	12,200	-0.10 ▼	-0.82	12,300	12,300	11,800	2,703	32,976,600
06/11/2020	12,300	0.00 ■■	0.00	12,300	12,300	11,900	511	6,285,300
05/11/2020	12,300	-0.50 ▼	-4.07	12,800	12,800	12,100	1,399	17,207,700
04/11/2020	12,800	0.40 ▲	3.13	12,400	12,800	12,000	277	3,545,600
03/11/2020	12,400	0.00 ■■	0.00	12,400	12,400	11,900	314	3,893,600
02/11/2020	12,400	0.00 ■■	0.00	12,400	13,000	12,100	899	11,147,600
30/10/2020	12,400	0.20 ▲	1.61	12,200	12,500	11,900	1,666	20,658,400
29/10/2020	12,200	0.30 ▲	2.46	11,900	12,200	11,600	1,662	20,276,400
28/10/2020	11,900	-0.40 ▼	-3.36	12,300	12,400	11,700	467	5,557,300
27/10/2020	12,300	-0.50 ▼	-4.07	12,850	12,800	12,000	3,253	40,011,900
26/10/2020	12,850	-1.00 ▼	-7.78	13,800	13,600	12,850	2,147	27,588,950
23/10/2020	13,800	-0.20 ▼	-1.45	14,000	13,900	13,050	8,914	123,013,200
22/10/2020	14,000	-1.00 ▼	-7.14	15,000	15,500	14,000	3,122	43,708,000
21/10/2020	15,000	-0.90 ▼	-6.00	15,900	15,900	14,800	13,725	205,875,000
20/10/2020	15,900	15.90 ▲	100.00	0	16,200	12,000	46,883	745,439,700
09/10/2020	14,200	0.10 ▲	0.70	14,100	14,400	14,100	51,300	728,460,000
08/10/2020	14,100	-0.30 ▼	-2.13	14,400	14,500	14,000	4,360	61,476,000
07/10/2020	14,400	0.20 ▲	1.39	14,200	14,500	14,200	13,440	193,536,000
06/10/2020	14,200	0.30 ▲	2.11	13,900	14,200	13,800	32,000	454,400,000
05/10/2020	13,900	0.10 ▲	0.72	13,800	14,100	13,800	165,600	2,301,840,000
02/10/2020	13,800	-0.20 ▼	-1.45	14,000	14,400	13,700	15,370	212,106,000
01/10/2020	14,000	0.20 ▲	1.43	13,800	14,000	13,700	4,620	64,680,000
30/09/2020	13,800	0.10 ▲	0.72	13,700	13,800	13,100	4,230	58,374,000
29/09/2020	13,700	0.00 ■■	0.00	13,700	13,700	13,000	1,680	23,016,000
28/09/2020	13,700	0.00 ■■	0.00	13,700	14,000	13,500	22,800	312,360,000
25/09/2020	13,700	1.20 ▲	8.76	12,500	13,700	12,800	86,300	1,182,310,000
24/09/2020	12,500	0.60 ▲	4.80	11,900	12,500	11,800	2,100	26,250,000
23/09/2020	11,900	-0.70 ▼	-5.88	12,600	12,500	11,700	2,710	32,249,000
22/09/2020	12,600	0.10 ▲	0.79	12,500	12,600	12,200	520	6,552,000
21/09/2020	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	14,000	175,000,000
18/09/2020	13,200	0.70 ▲	5.30	12,500	13,300	12,300	710	9,372,000
17/09/2020	12,500	-0.60 ▼	-4.80	13,100	12,900	12,500	1,120	14,000,000
16/09/2020	13,100	-0.10 ▼	-0.76	13,200	13,100	12,700	3,000	39,300,000
15/09/2020	13,200	-0.30 ▼	-2.27	13,500	13,400	12,900	2,880	38,016,000
14/09/2020	13,500	-0.40 ▼	-2.96	13,900	13,800	13,500	1,510	20,385,000
11/09/2020	13,900	0.40 ▲	2.88	13,500	14,000	13,000	3,080	42,812,000
10/09/2020	13,500	-0.40 ▼	-2.96	13,900	13,900	13,500	2,010	27,135,000
09/09/2020	13,900	1.00 ▲	7.19	12,900	14,000	12,700	62,300	865,970,000
08/09/2020	12,900	0.40 ▲	3.10	12,500	13,000	11,600	1,480	19,092,000
07/09/2020	12,500	1.10 ▲	8.80	11,400	12,500	11,000	600	7,500,000
04/09/2020	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
03/09/2020	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
01/09/2020	11,400	0.70 ▲	6.14	10,700	11,400	11,400	30	342,000
31/08/2020	10,700	-0.20 ▼	-1.87	10,900	10,700	10,100	140	1,498,000
28/08/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
27/08/2020	10,900	-10.90 ▼	-100.00	10,900	0	0	0	0
26/08/2020	10,900	-0.30 ▼	-2.75	11,200	10,900	10,800	30	327,000
25/08/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	10	120,000
24/08/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
21/08/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
20/08/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
19/08/2020	12,000	0.30 ▲	2.50	11,700	12,000	10,600	510	6,120,000
18/08/2020	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
17/08/2020	11,700	-1.30 ▼	-11.11	13,000	13,000	11,700	2,600	30,420,000
14/08/2020	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
13/08/2020	13,000	-0.50 ▼	-3.85	13,500	13,000	13,000	20	260,000
12/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
11/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
10/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
07/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
06/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
05/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
04/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
03/08/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
31/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
30/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
29/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
28/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
27/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
24/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
23/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
22/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
21/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
20/07/2020	13,500	-13.50 ▼	-100.00	13,500	0	0	0	0
17/07/2020	13,500	0.90 ▲	6.67	12,600	13,500	13,500	10	135,000
16/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
15/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
14/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
13/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
10/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
09/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
08/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
07/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
06/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
03/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
02/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
01/07/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
30/06/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
26/06/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
25/06/2020	12,600	-1.40 ▼	-11.11	14,000	12,600	12,600	50	630,000
24/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
23/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
22/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
19/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
18/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
16/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
12/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
11/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
10/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
09/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
08/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
05/06/2020	14,000	-14.00 ▼	-100.00	14,000	0	0	0	0
04/06/2020	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	60	840,000
03/06/2020	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	10	142,000
29/05/2020	14,800	-14.80 ▼	-100.00	14,800	0	0	0	0
28/05/2020	14,800	0.50 ▲	3.38	14,300	14,900	14,800	40	592,000
27/05/2020	14,300	0.50 ▲	3.50	13,800	14,300	14,300	10	143,000
26/05/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	10	138,000
25/05/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,900	20	278,000
22/05/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	40	556,000
21/05/2020	13,900	0.40 ▲	2.88	13,500	14,000	12,300	40	556,000
20/05/2020	13,500	-0.50 ▼	-3.70	14,000	15,300	13,500	60	810,000
19/05/2020	14,000	-14.00 ▼	-100.00	14,300	0	0	0	0
18/05/2020	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	270	3,780,000
17/05/2020	14,300	1.10 ▲	7.69	13,200	14,500	14,300	20	286,000
15/05/2020	14,300	1.10 ▲	7.69	13,200	14,500	14,300	20	286,000
14/05/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
13/05/2020	13,200	-13.20 ▼	-100.00	13,200	0	0	0	0
11/05/2020	13,200	0.70 ▲	5.30	12,500	13,400	13,200	60	792,000
10/05/2020	13,200	0.70 ▲	5.30	12,500	13,400	13,200	60	792,000
08/05/2020	13,200	0.70 ▲	5.30	12,500	13,400	13,200	60	792,000
07/05/2020	12,500	-12.50 ▼	-100.00	12,500	0	0	0	0
06/05/2020	12,500	0.80 ▲	6.40	11,700	12,500	12,500	10	125,000
05/05/2020	12,500	0.80 ▲	6.40	11,700	12,500	12,500	10	125,000
01/05/2020	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	10	117,000
30/04/2020	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	10	117,000
29/04/2020	11,700	-1.20 ▼	-10.26	12,900	11,700	11,700	10	117,000
28/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
27/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
24/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
23/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
20/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
17/04/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
16/04/2020	12,900	0.70 ▲	5.43	12,200	12,900	12,900	10	129,000
15/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
14/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
13/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
10/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
09/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
08/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
06/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
03/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
01/04/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
31/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
30/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
27/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
26/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
25/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
23/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
20/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
18/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
17/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
16/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
13/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
12/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
11/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
06/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
05/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
02/03/2020	12,200	-12.20 ▼	-100.00	12,200	0	0	0	0
27/02/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,400	400	4,880,000
26/02/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,200	50	610,000
25/02/2020	12,200	0.30 ▲	2.46	11,900	12,200	11,500	1,100	13,420,000
24/02/2020	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
21/02/2020	11,900	0.00 ■■	0.00	11,900	11,900	11,500	180	2,142,000
20/02/2020	11,900	-0.30 ▼	-2.52	12,200	11,900	11,900	30	357,000
19/02/2020	12,200	-0.30 ▼	-2.46	12,500	12,200	12,000	110	1,342,000
18/02/2020	12,500	0.60 ▲	4.80	11,900	12,500	11,500	510	6,375,000
17/02/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	500	5,950,000
14/02/2020	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
13/02/2020	12,000	-0.40 ▼	-3.33	12,400	12,000	12,000	30	360,000
12/02/2020	12,400	-0.10 ▼	-0.81	12,500	12,400	12,400	10	124,000
11/02/2020	12,500	-0.50 ▼	-4.00	13,000	12,500	12,500	10	125,000
10/02/2020	13,000	-1.20 ▼	-9.23	14,200	13,000	12,800	20	260,000
09/02/2020	13,000	-1.20 ▼	-9.23	14,200	13,000	12,800	20	260,000
07/02/2020	13,000	-1.20 ▼	-9.23	14,200	13,000	12,800	20	260,000
06/02/2020	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
04/02/2020	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
03/02/2020	14,200	-14.20 ▼	-100.00	14,200	0	0	0	0
31/01/2020	14,200	0.20 ▲	1.41	14,000	14,200	14,000	500	7,100,000
30/01/2020	14,200	0.20 ▲	1.41	14,000	14,200	14,000	500	7,100,000
29/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
28/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
27/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
26/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
24/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
23/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
22/01/2020	14,000	0.60 ▲	4.29	13,400	14,000	13,100	70	980,000
21/01/2020	13,400	-13.40 ▼	-100.00	13,400	0	0	0	0
20/01/2020	13,400	0.90 ▲	6.72	12,500	13,400	12,700	600	8,040,000
17/01/2020	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	500	6,250,000
16/01/2020	12,600	-12.60 ▼	-100.00	12,600	0	0	0	0
15/01/2020	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	200	2,520,000
13/01/2020	12,800	-0.60 ▼	-4.69	13,400	12,800	12,600	30	384,000
10/01/2020	13,400	0.50 ▲	3.73	12,900	13,400	12,700	70	938,000
09/01/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
08/01/2020	12,900	-12.90 ▼	-100.00	12,900	0	0	0	0
07/01/2020	12,900	0.10 ▲	0.78	12,800	12,900	12,700	50	645,000
06/01/2020	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
03/01/2020	12,800	0.30 ▲	2.34	12,500	12,800	12,000	30	384,000
02/01/2020	12,500	-0.50 ▼	-4.00	13,000	12,500	12,100	230	2,875,000
31/12/2019	13,000	0.30 ▲	2.31	12,700	13,100	12,400	1,900	24,700,000
30/12/2019	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
27/12/2019	12,700	0.20 ▲	1.57	12,500	12,900	11,500	910	11,557,000
26/12/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	11,700	120	1,500,000
24/12/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	10	126,000
23/12/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	20	250,000
20/12/2019	12,600	-0.20 ▼	-1.59	12,800	12,600	11,600	530	6,678,000
19/12/2019	12,800	0.80 ▲	6.25	12,000	12,800	11,900	90	1,152,000
18/12/2019	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	50	600,000
17/12/2019	12,900	0.90 ▲	6.98	12,000	12,900	12,800	50	645,000
16/12/2019	12,000	-1.00 ▼	-8.33	13,000	12,200	11,900	14,800	177,600,000
13/12/2019	13,000	-0.50 ▼	-3.85	13,500	13,800	12,600	78,000	1,014,000,000
12/12/2019	13,500	-0.40 ▼	-2.96	13,900	13,900	12,600	1,160	15,660,000
11/12/2019	13,900	0.40 ▲	2.88	13,500	13,900	12,500	1,280	17,792,000
10/12/2019	13,500	0.00 ■■	0.00	13,500	13,900	12,500	550	7,425,000
09/12/2019	13,500	-0.50 ▼	-3.70	14,000	13,900	13,000	380	5,130,000
06/12/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	850	11,900,000
05/12/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,900	60	840,000
04/12/2019	14,000	1.00 ▲	7.14	13,000	14,000	13,000	24,700	345,800,000
03/12/2019	13,000	0.20 ▲	1.54	12,800	13,000	12,800	3,130	40,690,000
02/12/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,200	31,500	403,200,000
29/11/2019	12,800	0.00 ■■	0.00	12,800	12,900	12,700	5,300	67,840,000
28/11/2019	12,800	-12.80 ▼	-100.00	12,800	0	0	0	0
27/11/2019	12,800	0.10 ▲	0.78	12,700	12,800	12,200	4,100	52,480,000
26/11/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,700	500	6,350,000
25/11/2019	12,500	0.00 ■■	0.00	12,500	12,900	12,100	2,230	27,875,000
22/11/2019	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	910	11,375,000
21/11/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	2,700	35,100,000
20/11/2019	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	460	5,980,000
19/11/2019	13,300	0.20 ▲	1.50	13,100	13,300	12,100	3,260	43,358,000
18/11/2019	13,100	-0.10 ▼	-0.76	13,200	13,500	12,900	1,990	26,069,000
15/11/2019	13,200	-0.80 ▼	-6.06	14,000	13,500	13,200	240	3,168,000
14/11/2019	14,000	0.80 ▲	5.71	13,200	14,000	11,900	16,400	229,600,000
13/11/2019	13,200	0.00 ■■	0.00	13,200	13,500	12,500	450	5,940,000
12/11/2019	13,200	0.00 ■■	0.00	13,200	13,300	12,600	17,300	228,360,000
11/11/2019	13,200	0.00 ■■	0.00	13,200	13,400	12,700	1,940	25,608,000
08/11/2019	13,200	0.20 ▲	1.52	13,000	13,200	12,700	3,120	41,184,000
07/11/2019	13,000	0.00 ■■	0.00	13,000	13,300	12,800	20,400	265,200,000
06/11/2019	13,000	-0.10 ▼	-0.77	13,100	13,400	12,700	2,880	37,440,000
05/11/2019	13,100	0.10 ▲	0.76	13,000	13,400	12,800	8,600	112,660,000
04/11/2019	13,000	-0.30 ▼	-2.31	13,300	13,500	12,600	6,850	89,050,000
01/11/2019	13,300	0.10 ▲	0.75	13,200	13,300	12,500	2,620	34,846,000
31/10/2019	13,200	0.40 ▲	3.03	12,800	13,500	12,400	32,600	430,320,000
30/10/2019	12,800	0.10 ▲	0.78	12,700	12,800	12,000	87,300	1,117,440,000
29/10/2019	12,700	0.30 ▲	2.36	12,400	13,000	12,000	3,490	44,323,000
28/10/2019	12,400	0.00 ■■	0.00	12,400	12,500	11,900	1,750	21,700,000
25/10/2019	12,400	0.90 ▲	7.26	11,500	12,400	11,100	154,800	1,919,520,000
24/10/2019	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	100	1,150,000
23/10/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,900	150	1,800,000
22/10/2019	12,000	0.50 ▲	4.17	11,500	12,000	11,100	30	360,000
21/10/2019	11,500	-0.50 ▼	-4.35	12,000	11,700	11,500	30	345,000
18/10/2019	12,000	0.50 ▲	4.17	11,500	12,000	11,500	310	3,720,000
17/10/2019	11,500	0.40 ▲	3.48	11,100	11,500	11,100	40	460,000
16/10/2019	11,100	-11.10 ▼	-100.00	11,100	0	0	0	0
15/10/2019	11,100	-0.90 ▼	-8.11	12,000	11,300	11,000	140	1,554,000
14/10/2019	12,000	0.30 ▲	2.50	11,700	12,000	11,700	40	480,000
11/10/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	100	1,170,000
10/10/2019	11,700	0.60 ▲	5.13	11,100	11,700	11,000	5,130	60,021,000
09/10/2019	11,100	-0.40 ▼	-3.60	11,500	11,500	10,900	1,380	15,318,000
08/10/2019	11,500	-0.20 ▼	-1.74	11,700	11,700	11,500	290	3,335,000
07/10/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,700	20	234,000
04/10/2019	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	200	2,340,000
03/10/2019	11,800	0.00 ■■	0.00	11,800	12,300	11,800	150	1,770,000
02/10/2019	11,800	-0.50 ▼	-4.24	12,300	12,500	11,800	180	2,124,000
01/10/2019	12,300	0.20 ▲	1.63	12,100	12,300	12,300	20	246,000
30/09/2019	12,100	0.00 ■■	0.00	12,100	12,500	11,600	90	1,089,000
27/09/2019	12,100	0.00 ■■	0.00	12,100	12,100	11,600	100	1,210,000
26/09/2019	12,100	0.00 ■■	0.00	12,100	12,100	11,900	60	726,000
25/09/2019	12,100	0.00 ■■	0.00	12,100	12,100	12,100	20	242,000
24/09/2019	12,100	-0.20 ▼	-1.65	12,300	12,100	12,100	20	242,000
23/09/2019	12,300	0.40 ▲	3.25	11,900	12,500	12,000	1,220	15,006,000
20/09/2019	11,900	-0.10 ▼	-0.84	12,000	12,300	11,900	1,360	16,184,000
19/09/2019	12,000	0.20 ▲	1.67	11,800	12,300	12,000	350	4,200,000
18/09/2019	11,800	-0.50 ▼	-4.24	12,300	12,000	11,800	50	590,000
17/09/2019	12,300	0.30 ▲	2.44	12,000	12,500	12,300	14,200	174,660,000
16/09/2019	12,000	0.10 ▲	0.83	11,900	12,500	12,000	120	1,440,000
13/09/2019	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	20	238,000
12/09/2019	12,000	0.20 ▲	1.67	11,800	12,000	12,000	2,300	27,600,000
11/09/2019	11,800	-0.30 ▼	-2.54	12,100	12,100	11,800	430	5,074,000
10/09/2019	12,100	0.50 ▲	4.13	11,600	12,500	11,500	710	8,591,000
09/09/2019	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	420	4,872,000
06/09/2019	11,800	-0.30 ▼	-2.54	12,100	12,500	11,100	3,410	40,238,000
05/09/2019	12,100	0.30 ▲	2.48	11,800	12,300	12,000	440	5,324,000
04/09/2019	11,800	0.30 ▲	2.54	11,500	12,400	11,600	350	4,130,000
03/09/2019	11,500	-0.40 ▼	-3.48	11,900	12,300	11,500	910	10,465,000
30/08/2019	11,900	0.10 ▲	0.84	11,800	12,200	11,900	770	9,163,000
29/08/2019	11,800	-0.30 ▼	-2.54	12,100	12,200	11,800	60	708,000
28/08/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	270	3,267,000
27/08/2019	12,100	0.10 ▲	0.83	12,000	12,100	11,400	330	3,993,000
26/08/2019	12,000	0.50 ▲	4.17	11,500	12,400	11,900	900	10,800,000
23/08/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,500	130	1,495,000
22/08/2019	11,200	-0.30 ▼	-2.68	11,500	11,200	11,200	230	2,576,000
21/08/2019	11,500	0.30 ▲	2.61	11,200	11,500	11,300	250	2,875,000
20/08/2019	11,200	0.10 ▲	0.89	11,100	11,200	11,200	100	1,120,000
19/08/2019	11,100	0.10 ▲	0.90	11,000	11,700	11,100	260	2,886,000
16/08/2019	11,000	0.10 ▲	0.91	10,900	11,500	10,500	140	1,540,000
15/08/2019	10,900	0.00 ■■	0.00	10,900	10,900	10,900	390	4,251,000
14/08/2019	10,900	-0.40 ▼	-3.67	11,300	11,300	10,900	560	6,104,000
13/08/2019	11,300	0.10 ▲	0.88	11,200	11,500	11,300	290	3,277,000
12/08/2019	11,200	0.10 ▲	0.89	11,100	11,200	11,200	400	4,480,000
09/08/2019	11,100	0.00 ■■	0.00	11,100	11,500	11,000	1,050	11,655,000
08/08/2019	11,100	-0.90 ▼	-8.11	12,000	11,700	10,800	530	5,883,000
07/08/2019	12,000	0.80 ▲	6.67	11,200	12,000	10,200	320	3,840,000
06/08/2019	11,200	1.00 ▲	8.93	10,200	11,200	10,000	410	4,592,000
05/08/2019	10,200	-0.70 ▼	-6.86	10,900	10,200	10,200	10	102,000
02/08/2019	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	170	1,853,000
01/08/2019	11,100	-0.40 ▼	-3.60	11,500	11,500	11,100	310	3,441,000
31/07/2019	11,500	-0.10 ▼	-0.87	11,600	12,000	11,500	2,350	27,025,000
30/07/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	620	7,192,000
29/07/2019	11,600	0.10 ▲	0.86	11,500	12,100	11,600	1,000	11,600,000
26/07/2019	11,500	0.40 ▲	3.48	11,100	11,900	11,200	2,360	27,140,000
25/07/2019	11,100	0.30 ▲	2.70	10,800	11,800	11,000	1,760	19,536,000
24/07/2019	10,800	0.10 ▲	0.93	10,700	11,500	10,800	590	6,372,000
23/07/2019	10,700	-0.70 ▼	-6.54	11,400	11,300	10,500	1,620	17,334,000
22/07/2019	11,400	0.30 ▲	2.63	11,100	11,400	11,400	100	1,140,000
19/07/2019	11,100	0.70 ▲	6.31	10,400	11,400	10,000	2,480	27,528,000
17/07/2019	10,400	0.10 ▲	0.96	10,300	11,300	9,600	1,030	10,712,000
16/07/2019	10,300	0.10 ▲	0.97	10,200	10,900	10,200	930	9,579,000
15/07/2019	10,200	0.40 ▲	3.92	9,800	10,700	10,200	1,050	10,710,000
12/07/2019	9,800	-0.20 ▼	-2.04	10,000	10,500	9,800	690	6,762,000
11/07/2019	10,000	-0.70 ▼	-7.00	10,700	11,000	10,000	1,790	17,900,000
10/07/2019	10,700	0.00 ■■	0.00	10,700	10,700	10,000	70	749,000
09/07/2019	10,700	0.40 ▲	3.74	10,300	11,100	10,700	520	5,564,000
08/07/2019	10,300	0.00 ■■	0.00	10,300	11,000	9,700	1,380	14,214,000
05/07/2019	10,300	0.10 ▲	0.97	10,200	10,500	10,000	1,100	11,330,000
04/07/2019	10,200	-0.10 ▼	-0.98	10,300	10,800	10,000	1,150	11,730,000
03/07/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,000	680	7,004,000
02/07/2019	10,300	-0.40 ▼	-3.88	10,700	11,000	10,300	880	9,064,000
01/07/2019	10,700	0.80 ▲	7.48	9,900	10,700	9,100	730	7,811,000
28/06/2019	9,900	0.80 ▲	8.08	9,100	9,900	9,100	1,880	18,612,000
27/06/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	720	6,552,000
26/06/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,100	400	3,640,000
25/06/2019	9,100	0.10 ▲	1.10	9,000	9,400	9,000	2,120	19,292,000
24/06/2019	9,000	0.30 ▲	3.33	8,700	9,100	9,000	900	8,100,000
21/06/2019	8,700	0.00 ■■	0.00	8,700	9,300	8,700	1,050	9,135,000
20/06/2019	8,700	0.10 ▲	1.15	8,600	9,200	8,700	880	7,656,000
19/06/2019	8,600	0.20 ▲	2.33	8,400	9,100	8,600	1,020	8,772,000
18/06/2019	8,400	0.00 ■■	0.00	8,400	8,800	8,400	460	3,864,000
17/06/2019	8,400	-0.60 ▼	-7.14	9,000	9,400	8,400	350	2,940,000
16/06/2019	9,000	0.60 ▲	6.67	8,400	9,000	9,000	200	1,800,000
14/06/2019	9,000	0.60 ▲	6.67	8,400	9,000	9,000	200	1,800,000
13/06/2019	8,400	0.00 ■■	0.00	8,400	9,100	8,400	3,570	29,988,000
11/06/2019	8,300	-0.50 ▼	-6.02	8,800	8,300	8,300	250	2,075,000
10/06/2019	8,800	0.30 ▲	3.41	8,500	8,800	7,900	1,010	8,888,000
09/06/2019	8,500	0.70 ▲	8.24	7,800	8,500	8,400	1,770	15,045,000
07/06/2019	8,500	0.70 ▲	8.24	7,800	8,500	8,400	1,770	15,045,000
06/06/2019	7,800	-0.60 ▼	-7.69	8,400	8,800	7,800	610	4,758,000
05/06/2019	8,400	0.70 ▲	8.33	7,700	8,400	8,300	1,030	8,652,000
04/06/2019	7,700	0.60 ▲	7.79	7,100	7,700	7,700	10	77,000
03/06/2019	7,100	-0.60 ▼	-8.45	7,700	7,100	7,100	10	71,000
31/05/2019	7,700	-0.20 ▼	-2.60	7,900	7,800	7,200	50	385,000
30/05/2019	7,700	-0.20 ▼	-2.60	7,900	7,800	7,200	50	385,000
29/05/2019	7,900	-0.30 ▼	-3.80	8,200	8,700	7,600	1,860	14,694,000
28/05/2019	8,200	-0.90 ▼	-10.98	9,100	8,500	8,200	120	984,000
27/05/2019	9,100	0.70 ▲	7.69	8,400	9,100	9,100	10	91,000
26/05/2019	9,100	0.70 ▲	7.69	8,400	9,100	9,100	10	91,000
24/05/2019	9,100	0.70 ▲	7.69	8,400	9,100	9,100	10	91,000
23/05/2019	8,400	0.00 ■■	0.00	8,400	9,100	7,700	90	756,000
22/05/2019	8,400	0.00 ■■	0.00	8,400	9,200	8,400	30	252,000
21/05/2019	8,400	-0.10 ▼	-1.19	8,500	8,400	8,200	330	2,772,000
20/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
19/05/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,100	450	3,825,000
17/05/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,100	450	3,825,000
15/05/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,800	40	360,000
14/05/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,800	40	360,000
13/05/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,900	20	178,000
10/05/2019	9,600	0.20 ▲	2.08	9,400	9,900	8,600	530	5,088,000
09/05/2019	9,600	0.20 ▲	2.08	9,400	9,900	8,600	530	5,088,000
08/05/2019	9,400	0.00 ■■	0.00	9,400	9,400	8,800	330	3,102,000
07/05/2019	9,400	0.30 ▲	3.19	9,100	9,700	8,700	660	6,204,000
06/05/2019	9,100	0.20 ▲	2.20	8,900	9,300	8,500	480	4,368,000
05/05/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,600	1,220	10,858,000
03/05/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,600	1,220	10,858,000
02/05/2019	8,900	-0.10 ▼	-1.12	9,000	8,900	8,600	540	4,806,000
01/05/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,800	60	540,000
30/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,800	60	540,000
29/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,800	60	540,000
28/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,800	60	540,000
26/04/2019	9,000	0.40 ▲	4.44	8,600	9,000	8,800	60	540,000
25/04/2019	8,600	-0.50 ▼	-5.81	9,100	8,700	8,600	300	2,580,000
24/04/2019	9,100	0.30 ▲	3.30	8,800	9,100	8,300	390	3,549,000
23/04/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,800	150	1,320,000
22/04/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,700	400	3,560,000
21/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,700	260	2,314,000
19/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,700	260	2,314,000
18/04/2019	8,900	0.20 ▲	2.25	8,700	8,900	8,600	830	7,387,000
17/04/2019	8,700	-0.50 ▼	-5.75	9,200	9,000	8,700	1,240	10,788,000
16/04/2019	9,200	0.40 ▲	4.35	8,800	9,200	8,700	870	8,004,000
15/04/2019	8,800	-0.20 ▼	-2.27	9,000	8,800	8,700	130	1,144,000
14/04/2019	8,800	-0.20 ▼	-2.27	9,000	8,800	8,700	130	1,144,000
12/04/2019	8,800	-0.20 ▼	-2.27	9,000	8,800	8,700	130	1,144,000
11/04/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,700	200	1,800,000
10/04/2019	9,100	-0.10 ▼	-1.10	9,200	9,100	8,700	90	819,000
09/04/2019	9,200	0.10 ▲	1.09	9,100	9,300	8,700	1,440	13,248,000
08/04/2019	9,100	0.00 ■■	0.00	9,100	9,200	8,700	340	3,094,000
07/04/2019	9,100	-0.20 ▼	-2.20	9,300	9,100	8,700	420	3,822,000
05/04/2019	9,100	-0.20 ▼	-2.20	9,300	9,100	8,700	420	3,822,000
04/04/2019	9,300	-0.10 ▼	-1.08	9,400	9,300	8,600	280	2,604,000
03/04/2019	9,400	0.80 ▲	8.51	8,600	9,400	9,400	10	94,000
02/04/2019	8,600	-0.90 ▼	-10.47	9,500	9,000	8,600	900	7,740,000
01/04/2019	9,500	-0.10 ▼	-1.05	9,600	9,500	8,700	460	4,370,000
29/03/2019	9,600	0.40 ▲	4.17	9,200	9,600	9,500	140	1,344,000
27/03/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	10	92,000
26/03/2019	9,300	-0.10 ▼	-1.08	9,400	9,500	8,700	270	2,511,000
25/03/2019	9,400	0.70 ▲	7.45	8,700	9,500	9,400	40	376,000
22/03/2019	8,700	-0.90 ▼	-10.34	9,600	10,500	8,700	70	609,000
21/03/2019	9,600	-0.80 ▼	-8.33	10,400	9,600	9,600	10	96,000
20/03/2019	10,400	-0.10 ▼	-0.96	10,500	10,400	9,500	2,140	22,256,000
19/03/2019	10,500	0.70 ▲	6.67	9,800	10,500	10,500	20	210,000
18/03/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,600	70	686,000
14/03/2019	9,800	0.50 ▲	5.10	9,300	9,800	9,400	50	490,000
13/03/2019	9,300	0.70 ▲	7.53	8,600	9,300	9,300	40	372,000
12/03/2019	8,600	-0.40 ▼	-4.65	9,000	9,500	8,600	520	4,472,000
11/03/2019	9,000	-0.90 ▼	-10.00	9,900	9,900	9,000	410	3,690,000
07/03/2019	10,300	0.00 ■■	0.00	10,300	10,300	9,300	360	3,708,000
06/03/2019	10,300	0.40 ▲	3.88	9,900	10,300	10,300	10	103,000
05/03/2019	9,900	0.10 ▲	1.01	9,800	10,400	8,900	620	6,138,000
04/03/2019	9,800	0.00 ■■	0.00	9,800	10,600	9,800	150	1,470,000
01/03/2019	9,800	-1.00 ▼	-10.20	10,800	9,800	9,800	10	98,000
28/02/2019	10,800	-1.10 ▼	-10.19	11,900	10,800	10,800	220	2,376,000
15/02/2019	11,900	0.90 ▲	7.56	11,000	11,900	9,900	50	595,000
02/01/2019	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
28/12/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
27/12/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
26/12/2018	10,000	0.60 ▲	6.00	9,400	10,000	8,500	1,100	11,000,000
25/12/2018	9,400	0.80 ▲	8.51	8,600	9,400	9,400	200	1,880,000
24/12/2018	8,600	-0.80 ▼	-9.30	9,400	8,600	8,600	100	860,000
21/12/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,300	300	2,820,000
20/12/2018	9,300	0.60 ▲	6.45	8,700	9,400	9,100	400	3,720,000
19/12/2018	8,700	-8.70 ▼	-100.00	8,700	0	0	0	0
18/12/2018	8,700	0.40 ▲	4.60	8,300	9,100	8,700	700	6,090,000
17/12/2018	8,300	-0.90 ▼	-10.84	9,200	8,300	8,300	100	830,000
14/12/2018	9,200	0.80 ▲	8.70	8,400	9,200	7,800	4,000	36,800,000
13/12/2018	8,400	-0.30 ▼	-3.57	8,700	8,400	8,400	100	840,000
12/12/2018	8,700	0.40 ▲	4.60	8,300	8,700	8,100	600	5,220,000
11/12/2018	8,300	-0.60 ▼	-7.23	8,900	8,300	8,300	700	5,810,000
10/12/2018	8,900	-8.90 ▼	-100.00	8,900	0	0	0	0
07/12/2018	8,900	0.00 ■■	0.00	8,900	9,500	8,300	1,400	12,460,000
06/12/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	200	1,780,000
05/12/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
04/12/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,100	2,800	24,920,000
03/12/2018	9,000	-1.00 ▼	-11.11	10,000	9,000	9,000	200	1,800,000
29/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
28/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
27/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
26/11/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
23/11/2018	10,000	0.70 ▲	7.00	9,300	10,000	10,000	100	1,000,000
22/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
21/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
20/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
19/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
16/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
15/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
14/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
13/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
12/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
09/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
08/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
07/11/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
06/11/2018	9,300	0.80 ▲	8.60	8,500	9,300	8,500	600	5,580,000
05/11/2018	8,500	-0.50 ▼	-5.88	9,000	8,500	8,400	1,600	13,600,000
02/11/2018	9,000	-0.90 ▼	-10.00	9,900	9,100	9,000	3,400	30,600,000
01/11/2018	9,900	-1.10 ▼	-11.11	11,000	9,900	9,900	100	990,000
31/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
30/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
29/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
26/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
25/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
24/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
23/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
22/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
19/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
18/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
17/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
16/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
15/10/2018	11,000	0.90 ▲	8.18	10,100	11,000	11,000	100	1,100,000
12/10/2018	10,100	0.60 ▲	5.94	9,500	10,100	9,700	400	4,040,000
11/10/2018	9,500	0.50 ▲	5.26	9,000	9,700	9,500	200	1,900,000
10/10/2018	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	300	2,700,000
09/10/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,000	200	1,980,000
08/10/2018	9,900	-0.10 ▼	-1.01	10,000	10,600	9,100	800	7,920,000
05/10/2018	10,000	-0.50 ▼	-5.00	10,500	11,000	9,500	1,900	19,000,000
04/10/2018	10,500	-0.50 ▼	-4.76	11,000	10,500	9,900	3,100	32,550,000
03/10/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
02/10/2018	11,000	0.90 ▲	8.18	10,100	11,000	11,000	200	2,200,000
01/10/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
28/09/2018	10,100	-10.10 ▼	-100.00	10,100	0	0	0	0
27/09/2018	10,100	0.80 ▲	7.92	9,300	10,100	10,100	100	1,010,000
26/09/2018	9,300	-1.00 ▼	-10.75	10,300	10,200	9,300	1,200	11,160,000
25/09/2018	10,300	0.40 ▲	3.88	9,900	10,300	9,000	200	2,060,000
24/09/2018	9,900	-1.00 ▼	-10.10	10,900	11,700	9,900	1,800	17,820,000
21/09/2018	10,900	0.30 ▲	2.75	10,600	10,900	9,600	400	4,360,000
20/09/2018	10,600	-1.10 ▼	-10.38	11,700	10,600	10,600	100	1,060,000
19/09/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
18/09/2018	11,700	-11.70 ▼	-100.00	11,700	0	0	0	0
17/09/2018	11,700	-1.30 ▼	-11.11	13,000	11,700	11,700	500	5,850,000
14/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
13/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
12/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
11/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
10/09/2018	13,000	-13.00 ▼	-100.00	13,000	0	0	0	0
07/09/2018	13,000	1.10 ▲	8.46	11,900	13,000	11,400	800	10,400,000
06/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
05/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
04/09/2018	11,900	-11.90 ▼	-100.00	11,900	0	0	0	0
31/08/2018	11,900	0.50 ▲	4.20	11,400	11,900	11,400	1,000	11,900,000
30/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
29/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
28/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
27/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
24/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
23/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
22/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
21/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
20/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
17/08/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
16/08/2018	11,400	0.40 ▲	3.51	11,000	12,100	9,900	1,200	13,680,000
15/08/2018	11,000	0.60 ▲	5.45	10,400	11,000	11,000	500	5,500,000
14/08/2018	10,400	-1.10 ▼	-10.58	11,500	10,400	10,400	100	1,040,000
13/08/2018	11,500	-1.20 ▼	-10.43	12,700	13,500	11,500	700	8,050,000
10/08/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
09/08/2018	12,700	-12.70 ▼	-100.00	12,700	0	0	0	0
08/08/2018	12,700	1.10 ▲	8.66	11,600	12,700	10,500	500	6,350,000
07/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
06/08/2018	11,600	-11.60 ▼	-100.00	11,600	0	0	0	0
03/08/2018	11,600	1.00 ▲	8.62	10,600	11,600	9,600	1,100	12,760,000
02/08/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
01/08/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
31/07/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
30/07/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
27/07/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
26/07/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
25/07/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
24/07/2018	10,600	-0.10 ▼	-0.94	10,700	10,600	9,700	200	2,120,000
23/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
20/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
19/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
18/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
17/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
16/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
13/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
12/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
11/07/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
10/07/2018	10,700	-0.10 ▼	-0.93	10,800	10,700	9,800	200	2,140,000
09/07/2018	10,800	0.40 ▲	3.70	10,400	10,800	10,700	2,000	21,600,000
06/07/2018	11,000	0.00 ■■	0.00	11,000	11,000	11,000	200	2,200,000
05/07/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
04/07/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
03/07/2018	11,000	0.90 ▲	8.18	10,100	11,000	9,100	2,500	27,500,000
29/06/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
28/06/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
27/06/2018	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
26/06/2018	10,300	0.80 ▲	7.77	9,500	10,300	10,300	100	1,030,000
25/06/2018	9,500	-1.00 ▼	-10.53	10,500	9,500	9,500	1,400	13,300,000
22/06/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
21/06/2018	10,500	0.80 ▲	7.62	9,700	10,500	10,500	200	2,100,000
20/06/2018	9,700	-1.00 ▼	-10.31	10,700	9,700	9,700	9,000	87,300,000
19/06/2018	10,700	0.00 ■■	0.00	10,700	10,700	9,700	6,000	64,200,000
18/06/2018	10,700	0.10 ▲	0.93	10,600	10,700	9,600	500	5,350,000
15/06/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
14/06/2018	10,600	-10.60 ▼	-100.00	10,600	0	0	0	0
13/06/2018	10,600	-0.50 ▼	-4.72	11,100	10,600	10,000	300	3,180,000
12/06/2018	11,100	0.70 ▲	6.31	10,400	11,100	11,100	400	4,440,000
11/06/2018	10,400	0.90 ▲	8.65	9,500	10,400	10,100	1,000	10,400,000
08/06/2018	9,500	-1.00 ▼	-10.53	10,500	10,400	9,500	8,800	83,600,000
07/06/2018	10,500	0.80 ▲	7.62	9,700	10,500	10,500	100	1,050,000
06/06/2018	9,700	0.80 ▲	8.25	8,900	9,700	8,300	4,600	44,620,000
05/06/2018	8,900	-0.80 ▼	-8.99	9,700	10,400	8,900	200	1,780,000
04/06/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,500	3,500	33,950,000
01/06/2018	9,700	0.00 ■■	0.00	9,700	10,600	9,700	200	1,940,000
31/05/2018	9,700	-0.30 ▼	-3.09	10,000	9,700	9,700	100	970,000
30/05/2018	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
29/05/2018	10,000	0.10 ▲	1.00	9,900	10,700	10,000	200	2,000,000
28/05/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,900	100	990,000
25/05/2018	9,600	-0.30 ▼	-3.13	9,900	9,600	9,600	300	2,880,000
24/05/2018	9,900	-0.30 ▼	-3.03	10,200	9,900	9,900	100	990,000
23/05/2018	10,200	-10.20 ▼	-100.00	10,200	0	0	0	0
22/05/2018	10,200	0.90 ▲	8.82	9,300	10,200	9,200	2,400	24,480,000
21/05/2018	9,300	-0.80 ▼	-8.60	10,100	10,800	9,300	3,200	29,760,000
18/05/2018	10,100	0.40 ▲	3.96	9,700	10,300	9,100	1,800	18,180,000
17/05/2018	9,700	-0.90 ▼	-9.28	10,600	10,300	9,600	14,700	142,590,000
16/05/2018	10,600	0.50 ▲	4.72	10,100	11,100	9,500	2,300	24,380,000
15/05/2018	10,100	-0.50 ▼	-4.95	10,600	10,100	9,600	1,900	19,190,000
14/05/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	300	3,180,000
11/05/2018	10,600	0.00 ■■	0.00	10,600	10,600	9,600	2,100	22,260,000
10/05/2018	10,600	-0.30 ▼	-2.83	10,900	10,700	9,900	2,100	22,260,000
09/05/2018	10,900	-0.90 ▼	-8.26	11,800	11,000	10,700	400	4,360,000
08/05/2018	11,800	0.90 ▲	7.63	10,900	11,800	9,900	2,100	24,780,000
07/05/2018	10,900	-0.60 ▼	-5.50	11,500	10,900	10,400	1,200	13,080,000
04/05/2018	11,500	0.90 ▲	7.83	10,600	11,500	11,500	500	5,750,000
03/05/2018	10,600	-0.10 ▼	-0.94	10,700	10,600	9,700	1,600	16,960,000
02/05/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
27/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
26/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
24/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
23/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
20/04/2018	10,700	0.00 ■■	0.00	10,700	10,700	10,000	1,100	11,770,000
19/04/2018	10,700	-10.70 ▼	-100.00	10,700	0	0	0	0
18/04/2018	10,700	-0.10 ▼	-0.93	10,800	10,700	9,800	10,400	111,280,000
13/04/2018	10,600	-0.20 ▼	-1.89	10,800	10,600	9,800	800	8,480,000
12/04/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
11/04/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
10/04/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
09/04/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
06/04/2018	10,800	-1.20 ▼	-11.11	12,000	10,800	10,800	100	1,080,000
05/04/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
04/04/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
03/04/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
02/04/2018	12,000	0.60 ▲	5.00	11,400	12,000	12,000	100	1,200,000
30/03/2018	11,400	0.60 ▲	5.26	10,800	11,400	11,400	300	3,420,000
29/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
28/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
27/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
26/03/2018	10,800	-10.80 ▼	-100.00	10,800	0	0	0	0
23/03/2018	10,800	-0.60 ▼	-5.56	11,400	10,800	10,300	3,900	42,120,000
22/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
21/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
20/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
19/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
16/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
15/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
14/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
13/03/2018	11,400	-11.40 ▼	-100.00	11,400	0	0	0	0
12/03/2018	11,400	-0.60 ▼	-5.26	12,000	11,400	10,800	4,400	50,160,000
09/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
08/03/2018	12,000	0.00 ■■	0.00	12,000	13,000	10,800	1,800	21,600,000
07/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
06/03/2018	12,000	0.20 ▲	1.67	11,800	12,000	12,000	2,900	34,800,000
05/03/2018	11,800	1.00 ▲	8.47	10,800	11,800	11,700	1,000	11,800,000
02/03/2018	10,800	-1.20 ▼	-11.11	12,000	11,000	10,800	14,400	155,520,000
01/03/2018	12,000	-12.00 ▼	-100.00	12,000	0	0	0	0
28/02/2018	12,000	0.50 ▲	4.17	11,500	12,000	12,000	100	1,200,000
27/02/2018	11,500	0.50 ▲	4.35	11,000	11,500	9,900	3,900	44,850,000
26/02/2018	11,000	-11.00 ▼	-100.00	11,000	0	0	0	0
22/02/2018	11,000	0.50 ▲	4.55	10,500	11,000	11,000	500	5,500,000
21/02/2018	10,500	-10.50 ▼	-100.00	10,500	0	0	0	0
13/02/2018	10,500	0.90 ▲	8.57	9,600	10,500	8,700	700	7,350,000
12/02/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,000	1,700	16,320,000
09/02/2018	9,500	0.10 ▲	1.05	9,400	9,600	9,500	2,000	19,000,000
08/02/2018	9,400	-9.40 ▼	-100.00	9,400	0	0	0	0
07/02/2018	9,400	0.70 ▲	7.45	8,700	9,400	9,400	600	5,640,000
06/02/2018	8,700	-0.90 ▼	-10.34	9,600	8,700	8,700	1,000	8,700,000
05/02/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
02/02/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
01/02/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,500	5,000	48,000,000
31/01/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
30/01/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
29/01/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
26/01/2018	9,600	-9.60 ▼	-100.00	9,600	0	0	0	0
25/01/2018	9,600	0.00 ■■	0.00	9,600	10,000	9,600	2,600	24,960,000
23/01/2018	9,600	0.10 ▲	1.04	9,500	9,600	8,600	3,500	33,600,000
22/01/2018	9,500	0.00 ■■	0.00	9,500	9,600	9,500	2,000	19,000,000
19/01/2018	9,500	0.80 ▲	8.42	8,700	9,500	8,300	4,400	41,800,000
18/01/2018	8,700	-0.80 ▼	-9.20	9,500	9,500	8,700	4,200	36,540,000
17/01/2018	9,500	-0.10 ▼	-1.05	9,600	9,800	8,800	4,500	42,750,000
16/01/2018	9,600	0.70 ▲	7.29	8,900	9,600	8,300	5,000	48,000,000
15/01/2018	8,900	-0.10 ▼	-1.12	9,000	8,900	8,100	2,600	23,140,000
12/01/2018	9,000	0.80 ▲	8.89	8,200	9,000	8,500	4,700	42,300,000
11/01/2018	8,200	-0.80 ▼	-9.76	9,000	8,200	8,100	3,100	25,420,000
10/01/2018	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	300	2,700,000
09/01/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
08/01/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
05/01/2018	9,300	-9.30 ▼	-100.00	9,300	0	0	0	0
04/01/2018	9,300	-0.20 ▼	-2.15	9,500	9,300	8,600	1,900	17,670,000
03/01/2018	9,500	-9.50 ▼	-100.00	9,500	0	0	0	0
02/01/2018	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	3,300	31,350,000
29/12/2017	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
28/12/2017	10,000	-10.00 ▼	-100.00	10,000	0	0	0	0
27/12/2017	10,000	-0.30 ▼	-3.00	10,300	10,100	10,000	3,200	32,000,000
26/12/2017	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
25/12/2017	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
22/12/2017	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
21/12/2017	10,300	-10.30 ▼	-100.00	10,300	0	0	0	0
20/12/2017	10,300	0.50 ▲	4.85	9,800	10,300	9,800	1,500	15,450,000
19/12/2017	9,800	-9.80 ▼	-100.00	9,800	0	0	0	0
18/12/2017	9,000	-0.90 ▼	-10.00	9,900	9,000	9,000	1,000	9,000,000
15/12/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	500	4,950,000
14/12/2017	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	2,100	20,790,000
13/12/2017	10,200	0.20 ▲	1.96	10,000	10,200	10,000	600	6,120,000
12/12/2017	10,000	0.50 ▲	5.00	9,500	10,200	10,000	1,000	10,000,000
11/12/2017	9,800	0.70 ▲	7.14	9,100	9,800	9,800	100	980,000
08/12/2017	9,000	0.70 ▲	7.78	8,300	9,000	9,000	1,900	17,100,000
07/12/2017	8,300	-0.80 ▼	-9.64	9,100	9,300	8,300	800	6,640,000
01/12/2017	9,400	0.30 ▲	3.30	9,400	9,400	9,400	1,000	9,400,000
30/11/2017	9,100	0.40 ▲	4.60	9,000	9,100	9,000	1,100	10,010,000
29/11/2017	8,700	-0.40 ▼	-4.40	9,100	9,100	7,600	5,510	47,937,000
28/11/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2,800	25,480,000
24/11/2017	8,300	-0.70 ▼	-7.78	8,400	8,400	8,300	220	1,826,000
23/11/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	3,052	27,468,000
22/11/2017	9,000	0.20 ▲	2.27	9,200	9,200	8,200	1,315	11,835,000
21/11/2017	8,800	-0.70 ▼	-7.37	8,800	9,500	8,600	400	3,520,000
17/11/2017	8,700	-0.80 ▼	-8.42	8,700	8,700	8,700	100	870,000
16/11/2017	9,500	-1.00 ▼	-9.52	10,500	11,200	9,500	4,700	44,650,000
15/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
13/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	66	693,000
10/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
09/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	54	567,000
08/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
07/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
06/11/2017	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	25,000	262,500,000
03/11/2017	10,700	-0.10 ▼	-0.93	10,700	10,700	10,100	14,200	151,940,000
02/11/2017	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	17,824	192,499,200
01/11/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
31/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
30/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
27/10/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
26/10/2017	11,000	1.00 ▲	10.00	10,000	11,000	9,900	1,326	14,586,000
25/10/2017	10,000	-1.10 ▼	-9.91	10,900	10,900	10,000	13,220	132,200,000
24/10/2017	11,100	0.20 ▲	1.83	11,600	11,600	10,800	52,300	580,530,000
23/10/2017	10,900	0.20 ▲	1.87	10,700	10,900	10,400	3,045	33,190,500
20/10/2017	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	1,500	16,050,000
19/10/2017	10,800	0.00 ■■	0.00	10,800	10,800	10,800	500	5,400,000
18/10/2017	10,800	0.00 ■■	0.00	10,800	11,500	10,800	2,100	22,680,000
17/10/2017	10,800	-0.10 ▼	-0.92	10,000	10,900	10,000	8,300	89,640,000
16/10/2017	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	11,800	128,620,000
13/10/2017	11,000	0.10 ▲	0.92	9,900	11,000	9,900	1,300	14,300,000
12/10/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	3,400	37,060,000
11/10/2017	11,000	-0.10 ▼	-0.90	12,000	12,000	11,000	10,600	116,600,000
10/10/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,100	7,814	86,735,400
09/10/2017	11,100	0.00 ■■	0.00	11,100	11,100	10,800	20,600	228,660,000
06/10/2017	11,100	-0.10 ▼	-0.89	12,200	12,200	11,000	19,800	219,780,000
05/10/2017	11,200	-0.10 ▼	-0.88	11,900	11,900	11,000	16,189	181,316,800
04/10/2017	11,300	0.00 ■■	0.00	12,300	12,300	10,900	28,700	324,310,000
03/10/2017	11,300	0.10 ▲	0.89	11,200	11,400	10,900	36,214	409,218,200
02/10/2017	11,200	0.00 ■■	0.00	11,200	11,200	10,900	13,800	154,560,000
29/09/2017	11,200	-0.10 ▼	-0.88	11,300	11,300	11,000	20,400	228,480,000
28/09/2017	11,300	0.00 ■■	0.00	11,300	11,400	10,900	20,100	227,130,000
27/09/2017	11,300	0.00 ■■	0.00	11,300	11,400	11,200	16,100	181,930,000
26/09/2017	11,300	0.10 ▲	0.89	11,100	11,300	10,800	29,400	332,220,000
25/09/2017	11,200	-0.10 ▼	-0.88	11,300	11,300	11,000	13,800	154,560,000
22/09/2017	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	13,824	156,211,200
21/09/2017	11,400	0.00 ■■	0.00	11,300	11,400	11,100	19,800	225,720,000
20/09/2017	11,400	0.20 ▲	1.79	11,100	11,400	10,900	20,400	232,560,000
19/09/2017	11,200	-0.10 ▼	-0.88	11,200	11,400	10,900	18,035	201,992,000
18/09/2017	11,300	0.20 ▲	1.80	11,000	11,300	10,800	16,500	186,450,000
15/09/2017	11,100	0.00 ■■	0.00	11,000	11,300	10,500	13,200	146,520,000
14/09/2017	11,100	0.10 ▲	0.91	10,800	11,400	10,600	18,300	203,130,000
13/09/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,500	30,400	334,400,000
12/09/2017	11,000	0.10 ▲	0.92	10,900	11,400	10,600	27,850	306,350,000
11/09/2017	10,900	0.30 ▲	2.83	10,600	10,900	10,300	27,000	294,300,000
08/09/2017	10,600	-0.10 ▼	-0.93	10,700	10,800	10,500	20,876	221,285,600
07/09/2017	10,700	0.50 ▲	4.90	10,200	10,700	9,900	48,700	521,090,000
06/09/2017	10,200	-0.30 ▼	-2.86	10,400	10,600	10,100	13,807	140,831,400
05/09/2017	10,500	-0.10 ▼	-0.94	10,400	10,600	10,300	12,340	129,570,000
01/09/2017	10,600	0.00 ■■	0.00	10,600	10,900	10,600	11,200	118,720,000
31/08/2017	10,600	-0.20 ▼	-1.85	10,800	11,000	10,600	15,931	168,868,600
30/08/2017	10,800	0.00 ■■	0.00	11,500	11,600	10,600	23,000	248,400,000
29/08/2017	10,800	0.30 ▲	2.86	10,200	10,900	10,200	32,506	351,064,800
28/08/2017	10,500	0.30 ▲	2.94	10,900	10,900	10,200	27,300	286,650,000
25/08/2017	10,200	-0.70 ▼	-6.42	10,800	10,900	10,200	21,700	221,340,000
24/08/2017	10,900	-0.10 ▼	-0.91	10,700	11,000	10,600	22,500	245,250,000
23/08/2017	11,000	0.40 ▲	3.77	10,600	11,000	10,400	16,700	183,700,000
22/08/2017	10,600	0.00 ■■	0.00	10,600	10,700	10,600	16,200	171,720,000
21/08/2017	10,600	-0.20 ▼	-1.85	10,900	10,900	10,600	17,900	189,740,000
18/08/2017	10,800	-0.10 ▼	-0.92	10,800	10,900	10,500	17,710	191,268,000
17/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,700	19,100	208,190,000
16/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,800	21,900	238,710,000
15/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,800	15,600	170,040,000
14/08/2017	10,900	0.10 ▲	0.93	10,800	10,900	10,700	10,700	116,630,000
11/08/2017	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	11,100	119,880,000
10/08/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,800	13,900	152,900,000
09/08/2017	10,900	0.00 ■■	0.00	10,900	11,000	10,800	18,300	199,470,000
08/08/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,700	12,700	138,430,000
07/08/2017	10,900	0.00 ■■	0.00	10,900	11,200	10,700	18,000	196,200,000
04/08/2017	10,900	0.00 ■■	0.00	10,800	11,000	10,600	16,800	183,120,000
03/08/2017	10,900	-0.10 ▼	-0.91	11,100	11,100	10,800	14,800	161,320,000
02/08/2017	11,000	-0.10 ▼	-0.90	11,000	11,200	10,900	17,100	188,100,000
01/08/2017	11,100	0.10 ▲	0.91	10,900	11,400	10,700	19,400	215,340,000
31/07/2017	11,000	-0.20 ▼	-1.79	11,100	11,200	10,800	21,200	233,200,000
28/07/2017	11,200	0.20 ▲	1.82	10,900	11,200	10,700	21,700	243,040,000
27/07/2017	11,000	0.00 ■■	0.00	10,900	11,100	10,700	22,852	251,372,000
26/07/2017	11,000	0.00 ■■	0.00	10,900	11,100	10,700	13,900	152,900,000
25/07/2017	11,000	0.10 ▲	0.92	10,900	11,000	10,800	20,100	221,100,000
24/07/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,600	12,700	138,430,000
21/07/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,300	23,200	252,880,000
20/07/2017	10,900	0.00 ■■	0.00	10,800	10,900	10,500	19,000	207,100,000
19/07/2017	10,900	-0.20 ▼	-1.80	11,000	11,300	10,900	17,300	188,570,000
18/07/2017	11,100	0.90 ▲	8.82	10,100	11,200	10,100	19,370	215,007,000
17/07/2017	10,200	-0.70 ▼	-6.42	10,800	11,000	10,000	29,330	299,166,000
14/07/2017	10,900	0.50 ▲	4.81	10,600	11,100	10,400	26,497	288,817,300
13/07/2017	10,400	-0.20 ▼	-1.89	10,600	10,600	10,300	22,570	234,728,000
12/07/2017	10,600	0.00 ■■	0.00	10,800	10,800	10,300	14,800	156,880,000
11/07/2017	10,600	-1.10 ▼	-9.40	11,700	11,700	10,600	37,571	398,252,600
10/07/2017	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	27,800	325,260,000
07/07/2017	11,800	0.20 ▲	1.72	11,800	11,800	11,500	30,270	357,186,000
06/07/2017	11,600	-0.30 ▼	-2.52	12,000	12,000	11,200	41,300	479,080,000
05/07/2017	11,900	0.50 ▲	4.39	11,600	11,900	11,100	45,405	540,319,500
04/07/2017	11,400	-0.10 ▼	-0.87	11,600	12,000	11,200	29,100	331,740,000
03/07/2017	11,500	0.60 ▲	5.50	11,000	11,900	10,900	44,614	513,061,000
30/06/2017	10,900	0.90 ▲	9.00	10,000	10,900	9,400	88,500	964,650,000
29/06/2017	10,000	0.10 ▲	1.01	10,200	10,200	9,900	59,200	592,000,000
28/06/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,700	16,000	158,400,000
27/06/2017	9,900	0.10 ▲	1.02	9,800	10,000	9,600	28,700	284,130,000
26/06/2017	9,800	0.30 ▲	3.16	9,600	10,000	9,600	22,100	216,580,000
23/06/2017	9,500	-0.10 ▼	-1.04	9,500	9,800	9,400	25,300	240,350,000
22/06/2017	9,600	0.40 ▲	4.35	9,500	9,600	9,300	16,510	158,496,000
21/06/2017	9,200	0.20 ▲	2.22	9,100	9,400	9,000	11,100	102,120,000
20/06/2017	9,000	-0.60 ▼	-6.25	9,500	9,600	9,000	42,154	379,386,000
19/06/2017	9,600	0.20 ▲	2.13	9,400	9,600	9,400	20,830	199,968,000
16/06/2017	9,400	0.70 ▲	8.05	8,700	9,400	8,700	24,500	230,300,000
15/06/2017	8,700	0.10 ▲	1.16	8,600	8,800	8,600	21,900	190,530,000
14/06/2017	8,600	0.20 ▲	2.38	8,400	8,800	8,400	60,440	519,784,000
13/06/2017	8,400	0.20 ▲	2.44	8,200	8,500	8,200	29,500	247,800,000
09/06/2017	8,400	-0.10 ▼	-1.18	8,500	8,700	8,300	32,800	275,520,000
08/06/2017	8,500	0.20 ▲	2.41	8,300	8,500	8,300	26,966	229,211,000
07/06/2017	8,300	-0.20 ▼	-2.35	8,500	8,700	8,300	23,550	195,465,000
06/06/2017	8,500	0.20 ▲	2.41	8,300	8,900	8,300	60,474	514,029,000
05/06/2017	8,300	0.00 ■■	0.00	8,400	8,400	8,200	26,600	220,780,000
02/06/2017	8,300	0.30 ▲	3.75	8,100	8,400	7,800	70,800	587,640,000
01/06/2017	8,000	0.00 ■■	0.00	8,000	8,400	8,000	56,100	448,800,000
31/05/2017	8,000	0.50 ▲	6.67	7,500	8,100	7,400	57,500	460,000,000
30/05/2017	7,500	0.00 ■■	0.00	7,500	7,600	7,400	12,700	95,250,000
29/05/2017	7,500	-0.40 ▼	-5.06	7,800	8,000	7,500	23,920	179,400,000
26/05/2017	7,900	0.10 ▲	1.28	7,800	8,200	7,300	50,500	398,950,000
25/05/2017	7,800	0.70 ▲	9.86	7,500	7,800	7,200	51,800	404,040,000
24/05/2017	7,100	0.00 ■■	0.00	7,100	7,500	7,000	29,000	205,900,000
23/05/2017	7,100	-0.10 ▼	-1.39	7,200	7,500	7,100	16,629	118,065,900
22/05/2017	7,200	-0.10 ▼	-1.37	7,400	7,500	7,200	33,300	239,760,000
19/05/2017	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	16,700	121,910,000
18/05/2017	7,400	0.10 ▲	1.37	7,000	7,400	7,000	10,100	74,740,000
17/05/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,327	9,687,100
16/05/2017	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	7,100	51,830,000
15/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
05/05/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	50	370,000
04/05/2017	7,400	0.50 ▲	7.25	6,800	7,400	6,800	200	1,480,000
03/05/2017	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	1,100	7,590,000
28/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
27/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
26/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
25/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/04/2017	7,400	0.00 ■■	0.00	7,500	7,500	6,800	2,004	14,829,600
20/04/2017	7,400	-0.10 ▼	-1.33	6,900	7,500	6,900	28,640	211,936,000
19/04/2017	7,500	0.10 ▲	1.35	7,500	7,500	7,500	1,000	7,500,000
18/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/04/2017	7,400	0.60 ▲	8.82	6,200	7,400	6,200	200	1,480,000
13/04/2017	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/04/2017	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	2,100	14,280,000
11/04/2017	6,900	-0.40 ▼	-5.48	6,900	6,900	6,900	100	690,000
10/04/2017	7,300	-0.10 ▼	-1.35	6,800	7,300	6,800	1,010	7,373,000
07/04/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	50	370,000
05/04/2017	7,400	0.50 ▲	7.25	6,800	7,400	6,800	3,800	28,120,000
04/04/2017	6,900	-0.30 ▼	-4.17	6,700	6,900	6,700	650	4,485,000
03/04/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/03/2017	7,200	-0.30 ▼	-4.00	7,000	7,200	6,800	5,331	38,383,200
30/03/2017	7,500	0.60 ▲	8.70	6,900	7,500	6,300	25,012	187,590,000
29/03/2017	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	2,100	14,490,000
28/03/2017	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	19,400	135,800,000
27/03/2017	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	100	710,000
24/03/2017	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
23/03/2017	7,300	-0.30 ▼	-3.95	7,000	7,300	7,000	6,700	48,910,000
22/03/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	61	463,600
21/03/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/03/2017	7,600	0.40 ▲	5.56	7,300	7,600	7,300	5,000	38,000,000
17/03/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
16/03/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
15/03/2017	7,200	-0.40 ▼	-5.26	7,200	7,200	7,200	691	4,975,200
14/03/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
13/03/2017	7,600	0.20 ▲	2.70	7,400	7,600	7,400	400	3,040,000
10/03/2017	7,400	0.20 ▲	2.78	7,400	7,400	7,400	200	1,480,000
09/03/2017	7,200	0.00 ■■	0.00	7,300	7,300	7,200	31,300	225,360,000
08/03/2017	7,200	-0.80 ▼	-10.00	7,400	7,400	7,200	35,300	254,160,000
07/03/2017	8,000	0.00 ■■	0.00	7,300	8,200	7,300	2,400	19,200,000
06/03/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	6,158	49,264,000
03/03/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
02/03/2017	7,900	-0.20 ▼	-2.47	8,100	8,500	7,900	3,200	25,280,000
01/03/2017	8,100	0.20 ▲	2.53	7,900	8,100	7,900	1,000	8,100,000
28/02/2017	7,900	0.40 ▲	5.33	7,800	7,900	7,800	1,100	8,690,000
27/02/2017	7,500	0.10 ▲	1.35	7,600	7,600	7,500	2,900	21,750,000
24/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
23/02/2017	7,400	-0.50 ▼	-6.33	7,900	8,000	7,400	2,310	17,094,000
22/02/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,800	900	7,110,000
21/02/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,123	16,771,700
20/02/2017	7,900	0.10 ▲	1.28	8,000	8,000	7,500	2,350	18,565,000
17/02/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
16/02/2017	7,800	0.40 ▲	5.41	7,800	7,800	7,800	148	1,154,400
15/02/2017	7,400	-0.50 ▼	-6.33	7,900	8,000	7,400	400	2,960,000
14/02/2017	7,900	0.10 ▲	1.28	8,500	8,500	7,900	3,000	23,700,000
13/02/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
10/02/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	200	1,560,000
09/02/2017	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	100	780,000
08/02/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
07/02/2017	7,900	0.60 ▲	8.22	7,900	7,900	7,900	100	790,000
06/02/2017	7,300	-0.80 ▼	-9.88	7,300	7,300	7,300	12,200	89,060,000
03/02/2017	8,100	-0.90 ▼	-10.00	8,100	8,100	8,100	1,300	10,530,000
02/02/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
25/01/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
24/01/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	27	243,000
23/01/2017	9,000	0.80 ▲	9.76	8,200	9,000	8,200	1,000	9,000,000
20/01/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
19/01/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/01/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
17/01/2017	8,200	0.50 ▲	6.49	7,000	8,200	7,000	1,100	9,020,000
16/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
13/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	100	770,000
12/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
11/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/01/2017	7,700	0.20 ▲	2.67	7,700	7,700	7,700	432	3,326,400
09/01/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
06/01/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
05/01/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/01/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	300	2,250,000
03/01/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	2,000	15,000,000
30/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	2	15,200
27/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
23/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
22/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
20/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/12/2016	7,600	0.50 ▲	7.04	7,600	7,600	7,600	500	3,800,000
15/12/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
14/12/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	900	6,390,000
13/12/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
12/12/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	2,300	16,330,000
09/12/2016	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	100	730,000
08/12/2016	7,800	0.50 ▲	6.85	7,100	7,800	7,100	200	1,560,000
07/12/2016	7,300	0.30 ▲	4.29	7,300	7,300	7,300	1,500	10,950,000
06/12/2016	7,000	-0.70 ▼	-9.09	7,800	7,800	7,000	700	4,900,000
05/12/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
02/12/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
01/12/2016	7,700	0.60 ▲	8.45	7,700	7,700	7,700	100	770,000
30/11/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	1,000	7,100,000
29/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
28/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
25/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	9,500	68,400,000
24/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	396	2,851,200
23/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	44	316,800
22/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,400	10,080,000
21/11/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	5,100	36,720,000
18/11/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	2,500	18,000,000
17/11/2016	7,300	0.00 ■■	0.00	7,200	7,600	7,200	20,411	149,000,300
16/11/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	100	730,000
15/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10,000	75,000,000
14/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/11/2016	7,500	0.30 ▲	4.17	7,700	7,800	7,400	9,000	67,500,000
10/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	200	1,440,000
09/11/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
08/11/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	700	5,040,000
07/11/2016	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	1,000	7,300,000
04/11/2016	7,400	0.20 ▲	2.78	7,700	7,800	7,400	28,500	210,900,000
03/11/2016	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	1,000	7,200,000
02/11/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	23,430	171,039,000
01/11/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
31/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
27/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
25/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
24/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
21/10/2016	7,300	0.40 ▲	5.80	6,900	7,300	6,800	1,900	13,870,000
20/10/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	1,100	7,590,000
19/10/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/10/2016	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	3,500	24,500,000
17/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
13/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
12/10/2016	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	200	1,440,000
11/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	94	705,000
07/10/2016	7,500	0.30 ▲	4.17	7,200	7,500	7,200	4,100	30,750,000
06/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
05/10/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	1,026	8,208,000
04/10/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,300	2,800	22,680,000
03/10/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	495	3,960,000
30/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	13,900	111,200,000
28/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,800	30,400,000
27/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,800	4,334	34,672,000
26/09/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	6,696	53,568,000
23/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	4,000	32,400,000
22/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	804	6,512,400
21/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/09/2016	8,100	0.50 ▲	6.58	8,100	8,100	8,100	200	1,620,000
19/09/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/09/2016	7,600	-0.80 ▼	-9.52	7,700	7,700	7,600	3,700	28,120,000
15/09/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
14/09/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,400	200	1,680,000
13/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
12/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
08/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
07/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
06/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
05/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
01/09/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
31/08/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
30/08/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
29/08/2016	8,300	0.40 ▲	5.06	7,900	8,300	7,900	600	4,980,000
26/08/2016	7,900	0.20 ▲	2.60	7,900	8,400	7,900	19,200	151,680,000
25/08/2016	7,700	0.20 ▲	2.67	7,700	7,700	7,700	200	1,540,000
24/08/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	100	750,000
23/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	22,015	176,120,000
22/08/2016	8,000	0.60 ▲	8.11	8,000	8,100	8,000	41,600	332,800,000
19/08/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/08/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/08/2016	7,400	-0.20 ▼	-2.63	7,400	7,500	7,400	1,400	10,360,000
16/08/2016	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	233	1,770,800
15/08/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
12/08/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1	8,100
11/08/2016	8,100	0.50 ▲	6.58	7,700	8,100	7,700	1,200	9,720,000
10/08/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
09/08/2016	7,600	0.20 ▲	2.70	7,600	7,600	7,600	100	760,000
08/08/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	1,100	8,140,000
05/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	35	262,500
04/08/2016	7,500	-0.60 ▼	-7.41	7,500	7,500	7,500	100	750,000
03/08/2016	8,100	0.60 ▲	8.00	7,200	8,100	7,100	3,400	27,540,000
02/08/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	73	547,500
01/08/2016	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	1,900	14,250,000
29/07/2016	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	1,000	7,600,000
28/07/2016	8,000	0.20 ▲	2.56	8,000	8,000	8,000	2,400	19,200,000
27/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	315	2,457,000
25/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
21/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
20/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/07/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
18/07/2016	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	5,176	40,372,800
15/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
14/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
13/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	3	24,600
12/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
11/07/2016	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	2,000	16,400,000
08/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	20,000	170,000,000
07/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
06/07/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	8,000	68,000,000
05/07/2016	8,500	0.20 ▲	2.41	8,400	8,500	8,400	6,900	58,650,000
04/07/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
01/07/2016	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	473	3,925,900
30/06/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,200	100	920,000
29/06/2016	9,100	0.80 ▲	9.64	8,300	9,100	8,300	3,800	34,580,000
28/06/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	50	415,000
27/06/2016	8,300	0.70 ▲	9.21	8,300	8,300	8,300	100	830,000
24/06/2016	7,600	-0.60 ▼	-7.32	7,600	7,600	7,600	1,700	12,920,000
23/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
22/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
20/06/2016	8,200	0.50 ▲	6.49	7,800	8,200	7,400	1,200	9,840,000
17/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
16/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	104	800,800
14/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
13/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
09/06/2016	7,700	0.40 ▲	5.48	7,700	7,700	7,700	4,000	30,800,000
08/06/2016	7,300	-0.70 ▼	-8.75	7,300	7,300	7,300	1,800	13,140,000
07/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
06/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
03/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
02/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
27/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,000	80,000,000
26/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,000	24,000,000
24/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	55,000	440,000,000
23/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20,000	160,000,000
20/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,110	80,880,000
18/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1	8,000
17/05/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	6,300	50,400,000
16/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,000	80,000,000
13/05/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	29,700	237,600,000
12/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
11/05/2016	8,100	0.60 ▲	8.00	8,100	8,100	8,100	100	810,000
10/05/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	223	1,672,500
09/05/2016	7,500	0.40 ▲	5.63	7,300	7,500	7,300	5,700	42,750,000
06/05/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	200	1,420,000
05/05/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/05/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
29/04/2016	7,100	0.60 ▲	9.23	6,800	7,100	6,800	17,536	124,505,600
28/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
27/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
26/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
25/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
22/04/2016	6,500	-0.60 ▼	-8.45	6,500	6,500	6,500	100	650,000
21/04/2016	7,100	0.60 ▲	9.23	7,100	7,100	7,100	100	710,000
20/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
19/04/2016	6,500	0.20 ▲	3.17	6,300	6,500	6,300	5,000	32,500,000
15/04/2016	6,300	-0.50 ▼	-7.35	6,300	6,300	6,300	100	630,000
14/04/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/04/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	36	244,800
12/04/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
11/04/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
08/04/2016	6,800	0.30 ▲	4.62	6,800	6,800	6,800	344	2,339,200
07/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
06/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
04/04/2016	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	500	3,250,000
01/04/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
31/03/2016	6,600	0.10 ▲	1.54	6,600	6,600	6,500	16,700	110,220,000
30/03/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
29/03/2016	6,500	-0.50 ▼	-7.14	6,800	6,800	6,500	4,400	28,600,000
28/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/03/2016	7,000	0.40 ▲	6.06	6,000	7,000	6,000	300	2,100,000
22/03/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	51	336,600
21/03/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
18/03/2016	6,600	0.40 ▲	6.45	6,600	6,600	6,600	500	3,300,000
17/03/2016	6,200	-0.20 ▼	-3.12	6,000	6,200	6,000	700	4,340,000
16/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
15/03/2016	6,400	-0.40 ▼	-5.88	6,500	6,500	6,400	2,200	14,080,000
14/03/2016	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	100	680,000
11/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
10/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
09/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
08/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
07/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
04/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5	36,500
03/03/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	9	65,700
02/03/2016	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	900	6,570,000
01/03/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	67	509,200
29/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
25/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
24/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10	76,000
23/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
22/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
18/02/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
17/02/2016	7,600	0.60 ▲	8.57	7,600	7,600	7,600	100	760,000
16/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
15/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
04/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
03/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
28/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
27/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10,000	70,000,000
26/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	18,700	130,900,000
25/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/01/2016	7,000	0.50 ▲	7.69	6,100	7,000	6,100	400	2,800,000
21/01/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
20/01/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
19/01/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
18/01/2016	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	100	650,000
15/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
14/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
13/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	50	345,000
12/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
11/01/2016	6,900	-0.60 ▼	-8.00	6,900	6,900	6,900	700	4,830,000
08/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
05/01/2016	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	2,100	15,750,000
04/01/2016	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	5,002	41,516,600
31/12/2015	9,200	0.70 ▲	8.24	8,500	9,200	8,500	13,400	123,280,000
30/12/2015	8,500	0.50 ▲	6.25	8,500	8,500	8,500	112	952,000
29/12/2015	8,000	0.50 ▲	6.67	7,000	8,000	7,000	19,800	158,400,000
28/12/2015	7,500	0.50 ▲	7.14	7,500	7,500	7,500	100	750,000
25/12/2015	7,000	0.50 ▲	7.69	6,500	7,000	6,500	800	5,600,000
24/12/2015	6,500	0.50 ▲	8.33	6,200	6,500	6,200	1,950	12,675,000
23/12/2015	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	4,000	24,000,000
22/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
21/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
18/12/2015	6,200	-0.50 ▼	-7.46	6,200	6,200	6,200	10,000	62,000,000
17/12/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
16/12/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
15/12/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
14/12/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
11/12/2015	6,700	0.50 ▲	8.06	5,600	6,700	5,600	1,753	11,745,100
10/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
09/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
08/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
07/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
04/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
03/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
02/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
01/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
30/11/2015	6,200	-0.50 ▼	-7.46	6,200	6,200	6,200	1,805	11,191,000
27/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
24/11/2015	6,700	0.10 ▲	1.52	6,400	6,700	6,400	2,014	13,493,800
23/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
20/11/2015	6,600	0.40 ▲	6.45	6,500	6,600	6,500	12,700	83,820,000
19/11/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	58	359,600
18/11/2015	6,200	-0.50 ▼	-7.46	6,200	6,200	6,200	100	620,000
17/11/2015	6,700	0.50 ▲	8.06	6,700	6,700	6,700	200	1,340,000
16/11/2015	6,200	0.40 ▲	6.90	6,200	6,200	6,200	100	620,000
13/11/2015	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	170	986,000
12/11/2015	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	100	600,000
11/11/2015	6,200	-0.50 ▼	-7.46	6,200	6,200	6,200	100	620,000
10/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
09/11/2015	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	100	670,000
06/11/2015	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	200	1,380,000
05/11/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/11/2015	7,400	0.40 ▲	5.71	6,500	7,400	6,500	200	1,480,000
03/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
02/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/10/2015	7,000	0.60 ▲	9.38	7,000	7,000	7,000	1,500	10,500,000
29/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	125	800,000
28/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,252	27,212,800
27/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	83	531,200
26/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
23/10/2015	6,400	-0.70 ▼	-9.86	6,400	6,400	6,400	2,100	13,440,000
22/10/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,100	100	710,000
21/10/2015	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
20/10/2015	6,700	0.60 ▲	9.84	5,500	6,700	5,500	2,200	14,740,000
19/10/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
16/10/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
15/10/2015	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	100	610,000
14/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
13/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
12/10/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
09/10/2015	6,400	0.40 ▲	6.67	6,400	6,400	6,400	9,000	57,600,000
08/10/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
07/10/2015	6,000	0.00 ■■	0.00	5,500	6,000	5,500	1,300	7,800,000
06/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
05/10/2015	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	100	680,000
02/10/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/10/2015	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	200	1,460,000
30/09/2015	7,400	0.30 ▲	4.23	7,200	7,400	7,200	2,600	19,240,000
29/09/2015	7,100	0.30 ▲	4.41	7,200	7,200	7,100	4,000	28,400,000
28/09/2015	6,800	-0.60 ▼	-8.11	7,400	7,500	6,800	1,500	10,200,000
25/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
24/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/09/2015	7,400	0.20 ▲	2.78	7,300	7,400	7,300	1,000	7,400,000
22/09/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/09/2015	7,200	0.10 ▲	1.41	7,200	7,200	7,200	9,900	71,280,000
18/09/2015	7,100	0.60 ▲	9.23	7,100	7,100	7,100	200	1,420,000
17/09/2015	6,500	-0.70 ▼	-9.72	6,500	6,500	6,500	100	650,000
16/09/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20,000	144,000,000
15/09/2015	7,200	0.10 ▲	1.41	7,300	7,300	7,200	8,075	58,140,000
14/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
10/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,700	19,170,000
08/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	213	1,512,300
07/09/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
04/09/2015	7,100	0.60 ▲	9.23	7,100	7,100	7,100	5,000	35,500,000
03/09/2015	6,500	-0.70 ▼	-9.72	6,500	6,500	6,500	100	650,000
01/09/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
31/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10,000	72,000,000
28/08/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
27/08/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	600	4,320,000
26/08/2015	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	200	1,460,000
25/08/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/08/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/08/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
20/08/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/08/2015	7,500	0.20 ▲	2.74	7,500	7,500	7,500	3,000	22,500,000
18/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/08/2015	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	1,050	7,665,000
12/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
11/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
07/08/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	4,000	29,600,000
06/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	45	333,000
05/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
03/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
31/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	21	155,400
30/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,000	14,800,000
29/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,900	14,060,000
28/07/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	2,500	18,500,000
27/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/07/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,400	2,300	17,250,000
23/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
22/07/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,400	1,500	11,100,000
21/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	200	1,480,000
17/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	136	1,006,400
16/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
15/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	814	6,023,600
14/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/07/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/07/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	100	740,000
09/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	6,525	48,937,500
07/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	4,819	36,142,500
06/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,485	18,637,500
02/07/2015	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	100	750,000
01/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
30/06/2015	7,900	0.40 ▲	5.33	7,500	7,900	7,500	600	4,740,000
29/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	300	2,250,000
26/06/2015	7,500	0.60 ▲	8.70	7,500	7,500	7,500	250	1,875,000
25/06/2015	6,900	-0.70 ▼	-9.21	6,900	6,900	6,900	1,400	9,660,000
24/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	4,120	31,312,000
23/06/2015	7,600	0.00 ■■	0.00	8,000	8,000	7,600	200	1,520,000
22/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,000	22,800,000
18/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
17/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/06/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	11,655	88,578,000
15/06/2015	7,500	0.30 ▲	4.17	7,500	7,500	7,500	5,000	37,500,000
12/06/2015	7,200	-0.40 ▼	-5.26	7,800	7,800	7,200	6,100	43,920,000
11/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
10/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
09/06/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,500	5,300	40,280,000
08/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	559	4,248,400
05/06/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	5,300	40,280,000
04/06/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	6,000	45,600,000
03/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
01/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,000	7,500,000
29/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	5,200	39,000,000
28/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	7,992	59,940,000
27/05/2015	7,500	0.00 ■■	0.00	8,100	8,100	7,500	3,718	27,885,000
26/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/05/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	4,100	30,750,000
22/05/2015	7,500	-0.80 ▼	-9.64	7,500	7,600	7,500	4,270	32,025,000
21/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	28	232,400
20/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
19/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
18/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
15/05/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
14/05/2015	8,300	0.70 ▲	9.21	8,300	8,300	8,300	300	2,490,000
13/05/2015	7,600	-0.30 ▼	-3.80	7,500	7,600	7,500	320	2,432,000
12/05/2015	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	100	790,000
11/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
08/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
07/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5	41,000
06/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
04/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	23	188,600
27/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
24/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
23/04/2015	8,200	0.20 ▲	2.50	7,200	8,200	7,200	300	2,460,000
22/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
20/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
17/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/04/2015	8,000	-0.20 ▼	-2.44	8,000	8,000	7,700	800	6,400,000
14/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
13/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
10/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	96	787,200
09/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	42	344,400
08/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
07/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
06/04/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,100	4,700	38,540,000
03/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
02/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
01/04/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
31/03/2015	8,200	-0.10 ▼	-1.20	8,100	8,200	8,100	2,100	17,220,000
30/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
27/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
26/03/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
25/03/2015	8,300	0.50 ▲	6.41	8,300	8,300	8,300	100	830,000
24/03/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
23/03/2015	7,800	-0.30 ▼	-3.70	8,100	8,400	7,800	2,000	15,600,000
20/03/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	700	5,670,000
19/03/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/03/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	3,810	30,861,000
17/03/2015	8,200	0.30 ▲	3.80	8,200	8,200	8,200	100	820,000
16/03/2015	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	1,100	8,690,000
13/03/2015	8,100	0.10 ▲	1.25	8,100	8,200	8,100	1,431	11,591,100
12/03/2015	8,000	0.30 ▲	3.90	7,900	8,000	7,900	10,500	84,000,000
11/03/2015	7,700	-0.40 ▼	-4.94	7,900	7,900	7,700	4,105	31,608,500
10/03/2015	8,100	0.50 ▲	6.58	7,300	8,100	7,300	1,100	8,910,000
09/03/2015	7,600	-0.60 ▼	-7.32	8,100	8,100	7,400	2,537	19,281,200
06/03/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,100	1,100	9,020,000
05/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
04/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/03/2015	8,200	-0.50 ▼	-5.75	8,200	8,200	8,200	6,600	54,120,000
02/03/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	5	43,500
27/02/2015	8,700	0.30 ▲	3.57	8,700	8,700	8,700	100	870,000
26/02/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	77	646,800
25/02/2015	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	542	4,552,800
24/02/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	40	348,000
13/02/2015	8,700	0.50 ▲	6.10	8,700	8,700	8,700	110	957,000
12/02/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	300	2,460,000
11/02/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	500	4,150,000
10/02/2015	8,300	0.00 ■■	0.00	8,100	8,300	8,100	4,302	35,706,600
09/02/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	800	6,640,000
06/02/2015	8,300	0.30 ▲	3.75	8,300	8,300	8,300	100	830,000
05/02/2015	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	200	1,600,000
04/02/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/02/2015	8,500	-0.20 ▼	-2.30	8,000	8,500	8,000	1,100	9,350,000
02/02/2015	8,700	0.50 ▲	6.10	8,200	8,700	8,200	2,200	19,140,000
30/01/2015	8,200	0.30 ▲	3.80	8,100	8,200	8,100	8,320	68,224,000
29/01/2015	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	100	790,000
28/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/01/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
26/01/2015	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	1,000	8,200,000
23/01/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	8,800	73,920,000
22/01/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,400	3,700	31,080,000
21/01/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
20/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	237	1,967,100
19/01/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
16/01/2015	8,400	0.40 ▲	5.00	8,400	8,500	8,400	18,300	153,720,000
15/01/2015	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	2,000	16,000,000
14/01/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	600	5,040,000
13/01/2015	8,500	0.10 ▲	1.19	8,000	8,600	8,000	11,900	101,150,000
12/01/2015	8,400	0.50 ▲	6.33	8,200	8,400	8,200	14,700	123,480,000
09/01/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,000	7,900,000
08/01/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
07/01/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	21	165,900
06/01/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	105	829,500
05/01/2015	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	121	968,000
31/12/2014	8,300	0.30 ▲	3.75	8,000	8,300	8,000	400	3,320,000
30/12/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	3,000	24,000,000
29/12/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	8,800	69,520,000
26/12/2014	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	1,402	11,216,000
25/12/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	200	1,620,000
24/12/2014	8,200	0.20 ▲	2.50	8,200	8,200	8,200	5,900	48,380,000
23/12/2014	8,000	0.30 ▲	3.90	8,200	8,200	8,000	2,925	23,400,000
22/12/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	163	1,255,100
19/12/2014	7,700	0.30 ▲	4.05	7,700	7,700	7,700	156	1,201,200
18/12/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/12/2014	7,400	-0.50 ▼	-6.33	7,900	7,900	7,200	9,000	66,600,000
16/12/2014	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	255	2,014,500
15/12/2014	8,200	0.60 ▲	7.89	8,200	8,200	8,200	102	836,400
12/12/2014	7,600	-0.80 ▼	-9.52	8,000	8,000	7,600	900	6,840,000
11/12/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/12/2014	8,400	0.20 ▲	2.44	8,400	8,400	8,400	100	840,000
09/12/2014	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	3,952	32,406,400
08/12/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,300	4,005	33,642,000
05/12/2014	8,300	0.10 ▲	1.22	8,300	8,700	8,300	6,610	54,863,000
04/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/12/2014	8,200	0.00 ■■	0.00	8,100	8,200	8,100	14,675	120,335,000
02/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	2,000	16,400,000
01/12/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	88	721,600
28/11/2014	8,200	0.20 ▲	2.50	8,000	8,200	8,000	1,100	9,020,000
27/11/2014	8,000	0.10 ▲	1.27	8,100	8,200	8,000	21,275	170,200,000
26/11/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	10,200	80,580,000
25/11/2014	8,100	0.00 ■■	0.00	7,900	8,100	7,900	12,700	102,870,000
24/11/2014	8,100	0.00 ■■	0.00	8,000	8,100	7,900	43,300	350,730,000
21/11/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
20/11/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,000	8,100,000
19/11/2014	8,100	0.20 ▲	2.53	8,100	8,100	8,100	10,500	85,050,000
18/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
17/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/11/2014	7,900	-0.50 ▼	-5.95	7,900	7,900	7,900	20,000	158,000,000
13/11/2014	8,400	0.60 ▲	7.69	8,500	8,500	8,400	10,200	85,680,000
12/11/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	23	179,400
11/11/2014	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	100	780,000
10/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	400	3,160,000
07/11/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	2,000	15,800,000
06/11/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	60	462,000
05/11/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
04/11/2014	7,700	-0.30 ▼	-3.75	7,400	7,900	7,300	4,450	34,265,000
03/11/2014	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/10/2014	8,000	0.40 ▲	5.26	8,000	8,000	8,000	100	800,000
30/10/2014	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	100	760,000
29/10/2014	8,000	0.40 ▲	5.26	8,000	8,000	8,000	500	4,000,000
28/10/2014	7,600	0.00 ■■	0.00	7,900	7,900	7,600	19,650	149,340,000
27/10/2014	7,600	-0.60 ▼	-7.32	7,800	7,800	7,600	1,319	10,024,400
24/10/2014	8,200	0.40 ▲	5.13	7,200	8,200	7,200	200	1,640,000
23/10/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	800	6,240,000
22/10/2014	7,800	-0.30 ▼	-3.70	8,300	8,300	7,800	5,600	43,680,000
21/10/2014	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	1,000	8,100,000
20/10/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
17/10/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
16/10/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
15/10/2014	8,500	-0.30 ▼	-3.41	8,400	8,500	8,200	1,000	8,500,000
14/10/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
13/10/2014	8,800	-0.10 ▼	-1.12	8,200	8,800	8,200	600	5,280,000
10/10/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
09/10/2014	8,900	0.30 ▲	3.49	8,900	8,900	8,900	100	890,000
08/10/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
07/10/2014	8,600	0.40 ▲	4.88	8,400	8,600	8,400	1,258	10,818,800
06/10/2014	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	100	820,000
03/10/2014	8,300	0.00 ■■	0.00	8,000	8,300	8,000	200	1,660,000
02/10/2014	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	400	3,320,000
01/10/2014	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	400	3,360,000
30/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
29/09/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
26/09/2014	8,600	0.40 ▲	4.88	8,600	8,600	8,600	100	860,000
25/09/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	54	442,800
24/09/2014	8,200	0.20 ▲	2.50	8,200	8,200	8,200	100	820,000
23/09/2014	8,000	-0.50 ▼	-5.88	8,000	8,000	8,000	2,037	16,296,000
22/09/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
19/09/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
18/09/2014	8,500	-0.20 ▼	-2.30	8,100	8,500	8,100	1,200	10,200,000
17/09/2014	8,700	0.40 ▲	4.82	8,300	8,700	8,300	200	1,740,000
16/09/2014	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	12,000	99,600,000
15/09/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	700	5,880,000
12/09/2014	8,900	0.00 ■■	0.00	8,800	8,900	8,800	4,200	37,380,000
11/09/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
10/09/2014	8,900	0.30 ▲	3.49	9,200	9,200	8,900	523	4,654,700
09/09/2014	8,600	0.00 ■■	0.00	9,300	9,300	8,600	800	6,880,000
08/09/2014	8,600	0.00 ■■	0.00	8,700	8,700	8,600	5,700	49,020,000
05/09/2014	8,600	0.20 ▲	2.38	8,500	8,600	8,500	6,600	56,760,000
04/09/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	2,300	19,320,000
03/09/2014	8,500	0.20 ▲	2.41	8,600	8,600	8,500	12,660	107,610,000
29/08/2014	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	1,300	10,790,000
28/08/2014	8,700	0.10 ▲	1.16	8,700	8,700	8,700	100	870,000
27/08/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3	25,800
26/08/2014	8,600	-0.10 ▼	-1.15	8,100	8,600	8,100	300	2,580,000
25/08/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	40	348,000
22/08/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
21/08/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/08/2014	8,700	0.00 ■■	0.00	8,500	8,700	8,500	5,500	47,850,000
19/08/2014	8,700	0.30 ▲	3.57	8,700	8,700	8,700	200	1,740,000
18/08/2014	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	600	5,040,000
15/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
14/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	100	850,000
13/08/2014	8,500	-0.20 ▼	-2.30	8,500	8,500	8,100	10,200	86,700,000
12/08/2014	8,700	0.20 ▲	2.35	8,700	8,700	8,700	200	1,740,000
11/08/2014	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	10,000	85,000,000
08/08/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	11	96,800
07/08/2014	8,800	0.50 ▲	6.02	8,700	8,800	8,700	760	6,688,000
06/08/2014	8,300	-0.10 ▼	-1.19	8,900	8,900	8,300	2,200	18,260,000
05/08/2014	8,900	0.20 ▲	2.30	8,900	8,900	8,800	1,340	11,926,000
04/08/2014	8,700	0.10 ▲	1.16	8,900	8,900	8,600	2,800	24,360,000
01/08/2014	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	1,300	11,180,000
31/07/2014	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	1,600	13,920,000
30/07/2014	8,800	0.20 ▲	2.33	9,400	9,400	8,800	300	2,640,000
29/07/2014	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	1,200	10,320,000
28/07/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
25/07/2014	8,900	0.20 ▲	2.30	8,900	8,900	8,900	316	2,812,400
24/07/2014	8,700	0.00 ■■	0.00	8,900	8,900	8,700	17,400	151,380,000
23/07/2014	8,700	0.00 ■■	0.00	8,500	8,800	8,500	15,050	130,935,000
22/07/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
21/07/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
18/07/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
17/07/2014	8,700	0.20 ▲	2.35	8,700	8,700	8,700	100	870,000
16/07/2014	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	5,100	43,350,000
15/07/2014	8,900	0.40 ▲	4.71	8,900	8,900	8,900	100	890,000
14/07/2014	8,500	0.10 ▲	1.19	8,300	8,800	8,300	2,100	17,850,000
11/07/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/07/2014	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	800	6,720,000
09/07/2014	8,500	-0.60 ▼	-6.59	9,000	9,100	8,500	1,605	13,642,500
08/07/2014	9,100	0.00 ■■	0.00	8,500	9,100	8,500	700	6,370,000
07/07/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
04/07/2014	9,100	0.70 ▲	8.33	9,100	9,100	9,100	200	1,820,000
03/07/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	900	7,560,000
02/07/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
01/07/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
30/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
27/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	40	340,000
26/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
25/06/2014	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	200	1,700,000
24/06/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
23/06/2014	8,800	0.60 ▲	7.32	8,900	8,900	8,800	200	1,760,000
20/06/2014	8,200	-0.30 ▼	-3.53	8,100	8,500	8,100	10,500	86,100,000
19/06/2014	8,500	-0.40 ▼	-4.49	8,200	8,500	8,200	10,700	90,950,000
18/06/2014	8,900	0.50 ▲	5.95	8,500	8,900	8,500	200	1,780,000
17/06/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	21,800	183,120,000
16/06/2014	8,500	0.10 ▲	1.19	8,500	8,700	8,400	13,000	110,500,000
13/06/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	9,900	83,160,000
12/06/2014	8,500	0.10 ▲	1.19	9,200	9,200	8,300	10,300	87,550,000
11/06/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,200	10,100	84,840,000
10/06/2014	8,200	0.00 ■■	0.00	8,700	8,700	8,200	17,900	146,780,000
09/06/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	11,500	94,300,000
06/06/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	18,000	147,600,000
05/06/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,200	9,900	81,180,000
04/06/2014	8,200	-0.30 ▼	-3.53	9,300	9,300	8,200	10,300	84,460,000
03/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
02/06/2014	8,500	0.20 ▲	2.41	8,300	8,500	8,100	16,300	138,550,000
30/05/2014	8,300	0.10 ▲	1.22	8,100	8,300	7,900	1,800	14,940,000
29/05/2014	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	1,600	13,120,000
28/05/2014	8,500	0.20 ▲	2.41	8,500	8,500	8,500	100	850,000
27/05/2014	8,300	-0.10 ▼	-1.19	8,200	8,300	8,200	1,800	14,940,000
26/05/2014	8,400	0.30 ▲	3.70	8,100	8,400	8,100	1,200	10,080,000
23/05/2014	8,100	0.00 ■■	0.00	8,900	8,900	8,100	8,900	72,090,000
22/05/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	11,100	89,910,000
21/05/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,000	13,900	113,980,000
20/05/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	3,500	28,350,000
19/05/2014	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	10,000	80,000,000
16/05/2014	8,200	0.70 ▲	9.33	7,400	8,200	7,400	2,100	17,220,000
15/05/2014	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	16,100	120,750,000
14/05/2014	8,000	0.10 ▲	1.27	8,000	8,000	8,000	5,000	40,000,000
13/05/2014	7,900	0.20 ▲	2.60	7,900	7,900	7,900	3,000	23,700,000
12/05/2014	7,700	-0.60 ▼	-7.23	8,200	8,200	7,700	10,900	83,930,000
09/05/2014	8,300	0.20 ▲	2.47	7,400	8,300	7,400	500	4,150,000
08/05/2014	8,100	-0.80 ▼	-8.99	8,200	8,200	8,100	4,100	33,210,000
07/05/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
06/05/2014	8,900	0.60 ▲	7.23	7,900	8,900	7,900	8,400	74,760,000
05/05/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,300	18,500	153,550,000
29/04/2014	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	5,300	43,990,000
28/04/2014	8,700	0.40 ▲	4.82	8,700	8,700	8,300	9,800	85,260,000
25/04/2014	8,300	0.20 ▲	2.47	8,200	8,300	8,200	1,200	9,960,000
24/04/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
23/04/2014	8,100	0.20 ▲	2.53	8,500	8,500	8,100	1,600	12,960,000
22/04/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	56,300	444,770,000
21/04/2014	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	7,200	57,600,000
18/04/2014	8,200	-0.70 ▼	-7.87	8,200	8,200	8,200	300	2,460,000
17/04/2014	8,900	-0.30 ▼	-3.26	9,000	9,100	8,900	24,000	213,600,000
16/04/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	13,700	126,040,000
15/04/2014	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	10,600	98,580,000
14/04/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	4,000	38,000,000
11/04/2014	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	2,400	22,800,000
10/04/2014	9,600	0.10 ▲	1.05	9,500	9,600	8,600	44,000	422,400,000
08/04/2014	9,500	-0.40 ▼	-4.04	9,800	9,900	9,500	8,600	81,700,000
07/04/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	5,000	49,500,000
04/04/2014	9,900	0.00 ■■	0.00	9,200	9,900	9,200	2,200	21,780,000
03/04/2014	9,900	0.20 ▲	2.06	9,900	9,900	9,900	100	990,000
02/04/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
01/04/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,700	1,600	15,520,000
31/03/2014	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	12,100	117,370,000
28/03/2014	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	20,220	198,156,000
27/03/2014	9,900	-0.60 ▼	-5.71	9,800	10,000	9,700	7,800	77,220,000
26/03/2014	10,500	0.10 ▲	0.96	10,200	10,500	10,200	5,800	60,900,000
25/03/2014	10,400	0.00 ■■	0.00	10,400	10,400	10,300	11,030	114,712,000
24/03/2014	10,400	0.20 ▲	1.96	10,100	10,500	10,100	14,100	146,640,000
21/03/2014	10,200	0.70 ▲	7.37	10,200	10,200	9,700	26,000	265,200,000
20/03/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,500	8,500	80,750,000
19/03/2014	9,500	0.00 ■■	0.00	9,400	9,700	9,400	6,600	62,700,000
18/03/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	700	6,650,000
17/03/2014	9,600	0.30 ▲	3.23	9,500	9,900	9,500	14,800	142,080,000
14/03/2014	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	13,700	127,410,000
13/03/2014	9,500	0.20 ▲	2.15	9,400	9,600	9,300	22,900	217,550,000
12/03/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,300	20,600	191,580,000
11/03/2014	9,300	0.20 ▲	2.20	9,100	9,400	9,100	13,140	122,202,000
10/03/2014	9,100	0.00 ■■	0.00	8,300	9,200	8,300	12,700	115,570,000
07/03/2014	9,100	0.00 ■■	0.00	9,100	9,500	9,100	15,010	136,591,000
06/03/2014	9,100	0.10 ▲	1.11	8,700	9,100	8,700	2,300	20,930,000
05/03/2014	9,000	0.40 ▲	4.65	8,800	9,000	8,800	16,030	144,270,000
04/03/2014	8,600	-0.20 ▼	-2.27	9,000	9,000	8,300	10,900	93,740,000
03/03/2014	8,800	-0.30 ▼	-3.30	9,200	9,200	8,600	15,800	139,040,000
28/02/2014	9,100	0.20 ▲	2.25	9,000	9,200	9,000	23,340	212,394,000
27/02/2014	8,900	0.10 ▲	1.14	8,800	8,900	8,800	10,300	91,670,000
26/02/2014	8,800	0.00 ■■	0.00	8,600	8,800	8,600	33,000	290,400,000
25/02/2014	8,800	0.20 ▲	2.33	8,400	9,000	8,000	8,200	72,160,000
24/02/2014	8,600	-0.50 ▼	-5.49	8,500	8,900	8,500	18,000	154,800,000
21/02/2014	9,100	0.10 ▲	1.11	8,800	9,100	8,100	6,800	61,880,000
20/02/2014	9,000	-0.20 ▼	-2.17	8,800	9,100	8,400	18,400	165,600,000
19/02/2014	9,200	0.40 ▲	4.55	8,800	9,200	8,800	36,000	331,200,000
18/02/2014	8,800	0.00 ■■	0.00	8,600	8,800	8,500	10,000	88,000,000
17/02/2014	8,800	0.60 ▲	7.32	8,200	8,800	8,100	10,906	95,972,800
14/02/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,200	18,294	150,010,800
13/02/2014	8,200	-0.10 ▼	-1.20	8,100	8,200	8,100	13,700	112,340,000
12/02/2014	8,300	0.10 ▲	1.22	8,200	8,300	8,200	16,900	140,270,000
11/02/2014	8,200	0.10 ▲	1.23	8,100	8,400	8,100	24,000	196,800,000
10/02/2014	8,100	0.50 ▲	6.58	7,900	8,100	7,900	19,300	156,330,000
07/02/2014	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	6,100	46,360,000
06/02/2014	7,900	0.10 ▲	1.28	7,500	7,900	7,500	1,000	7,900,000
27/01/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
24/01/2014	7,800	0.70 ▲	9.86	7,200	7,800	7,200	29,100	226,980,000
23/01/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
22/01/2014	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	900	6,390,000
21/01/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/01/2014	7,400	0.00 ■■	0.00	6,700	7,400	6,700	481	3,559,400
17/01/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
16/01/2014	7,400	0.50 ▲	7.25	7,300	7,400	7,300	2,700	19,980,000
15/01/2014	6,900	-0.40 ▼	-5.48	7,300	7,300	6,900	18,100	124,890,000
14/01/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,300	7,000	51,100,000
13/01/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,600	11,680,000
10/01/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
09/01/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,400	24,820,000
08/01/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	3,600	25,920,000
07/01/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	200	1,440,000
06/01/2014	7,100	0.10 ▲	1.43	6,900	7,100	6,900	500	3,550,000
03/01/2014	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	6,500	45,500,000
02/01/2014	7,100	0.00 ■■	0.00	7,000	7,100	7,000	1,600	11,360,000
31/12/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	600	4,260,000
30/12/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	7,000	50,400,000
27/12/2013	7,200	-0.40 ▼	-5.26	7,200	7,200	7,200	5,200	37,440,000
26/12/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
25/12/2013	7,600	0.40 ▲	5.56	7,700	7,700	7,200	800	6,080,000
24/12/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	16,800	120,960,000
23/12/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	9,000	64,800,000
20/12/2013	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	12,300	88,560,000
19/12/2013	7,400	0.20 ▲	2.78	7,200	7,400	7,200	15,200	112,480,000
18/12/2013	7,200	0.20 ▲	2.86	6,900	7,200	6,900	2,100	15,120,000
17/12/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	2,500	17,500,000
16/12/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	5,200	36,920,000
13/12/2013	7,000	0.20 ▲	2.94	6,900	7,100	6,900	6,800	47,600,000
12/12/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	3,100	21,080,000
11/12/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	7,617	52,557,300
10/12/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,800	40,600,000
09/12/2013	7,000	0.10 ▲	1.45	7,000	7,000	6,900	4,304	30,128,000
06/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	2,100	14,490,000
05/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	1,100	7,590,000
04/12/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	3,500	24,150,000
03/12/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,900	7,600	52,440,000
02/12/2013	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	11,800	81,420,000
29/11/2013	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	3,200	22,400,000
28/11/2013	7,200	0.20 ▲	2.86	7,000	7,200	7,000	13,000	93,600,000
27/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	12,400	86,800,000
26/11/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	5,100	35,700,000
25/11/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	2,600	17,680,000
22/11/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	600	4,020,000
21/11/2013	6,700	-0.20 ▼	-2.90	6,600	6,800	6,600	12,400	83,080,000
20/11/2013	6,900	0.00 ■■	0.00	6,600	6,900	6,600	1,700	11,730,000
19/11/2013	6,900	0.00 ■■	0.00	7,200	7,200	6,900	9,200	63,480,000
18/11/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10,200	70,380,000
15/11/2013	7,000	0.30 ▲	4.48	6,800	7,000	6,800	5,600	39,200,000
14/11/2013	6,700	0.30 ▲	4.69	6,500	6,800	6,500	11,300	75,710,000
13/11/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,400	11,825	75,680,000
12/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
11/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	17,200	108,360,000
08/11/2013	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	7,900	49,770,000
07/11/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,400	10,000	64,000,000
06/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	7,500	47,250,000
05/11/2013	6,300	0.00 ■■	0.00	6,200	6,400	6,200	40,400	254,520,000
04/11/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,100	5,200	32,760,000
01/11/2013	6,100	0.10 ▲	1.67	6,100	6,100	6,100	1,010	6,161,000
31/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/10/2013	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	2,000	12,000,000
29/10/2013	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	100	620,000
28/10/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,400	100	640,000
25/10/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,500	27,000,000
24/10/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	100	600,000
23/10/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	100	630,000
22/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,900	29,890,000
21/10/2013	6,100	0.10 ▲	1.67	6,100	6,100	6,100	2,700	16,470,000
18/10/2013	6,000	0.00 ■■	0.00	6,100	6,100	6,000	1,400	8,400,000
17/10/2013	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	15,200	91,200,000
16/10/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	7,300	45,990,000
15/10/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	800	5,840,000
14/10/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	100	730,000
11/10/2013	7,300	0.00 ■■	0.00	7,200	7,500	7,200	6,700	48,910,000
10/10/2013	7,300	0.00 ■■	0.00	7,400	7,500	7,300	15,400	112,420,000
09/10/2013	7,300	-0.20 ▼	-2.67	7,200	7,300	7,200	10,100	73,730,000
08/10/2013	7,500	-0.10 ▼	-1.32	7,000	7,500	7,000	8,200	61,500,000
07/10/2013	7,600	0.40 ▲	5.56	7,300	7,600	7,300	20,200	153,520,000
04/10/2013	7,200	0.20 ▲	2.86	7,200	7,200	7,000	22,400	161,280,000
03/10/2013	7,000	0.00 ■■	0.00	7,200	7,500	7,000	1,700	11,900,000
02/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	200	1,400,000
01/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/09/2013	7,000	-0.70 ▼	-9.09	7,000	7,000	7,000	300	2,100,000
27/09/2013	7,700	0.70 ▲	10.00	6,400	7,700	6,400	300	2,310,000
26/09/2013	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
25/09/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,000	6,700,000
24/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	15,000	105,000,000
19/09/2013	7,000	0.40 ▲	6.06	6,700	7,000	6,700	14,000	98,000,000
18/09/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
17/09/2013	6,600	0.20 ▲	3.12	6,600	6,600	6,600	5,000	33,000,000
16/09/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
13/09/2013	6,400	0.20 ▲	3.23	6,300	6,400	6,300	10,000	64,000,000
12/09/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
11/09/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
10/09/2013	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	10,000	62,000,000
09/09/2013	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	21,500	135,450,000
06/09/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	500	3,200,000
05/09/2013	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	1,600	10,400,000
04/09/2013	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	5,500	36,300,000
03/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
29/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
28/08/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	700	4,690,000
27/08/2013	6,800	0.30 ▲	4.62	6,800	6,800	6,800	1,000	6,800,000
26/08/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,500	29,250,000
23/08/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	100	650,000
22/08/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	200	1,300,000
21/08/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	1,200	7,800,000
20/08/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
19/08/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	3,300	20,790,000
16/08/2013	6,600	0.60 ▲	10.00	6,600	6,600	6,600	1,300	8,580,000
15/08/2013	6,000	-0.60 ▼	-9.09	6,000	6,000	6,000	2,620	15,720,000
14/08/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	100	660,000
13/08/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	10,700	70,620,000
12/08/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	2,200	14,960,000
09/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
08/08/2013	6,700	-0.50 ▼	-6.94	6,800	6,800	6,700	3,800	25,460,000
07/08/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
06/08/2013	7,200	0.60 ▲	9.09	7,200	7,200	7,200	100	720,000
05/08/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
02/08/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	575	3,795,000
01/08/2013	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	2,500	16,500,000
31/07/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,500	10,050,000
30/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
29/07/2013	7,000	0.50 ▲	7.69	7,000	7,000	7,000	100	700,000
26/07/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	8,900	57,850,000
25/07/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	100	660,000
24/07/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	1,700	11,220,000
23/07/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	8,600	58,480,000
22/07/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	1,300	8,840,000
19/07/2013	6,900	0.00 ■■	0.00	6,300	6,900	6,300	400	2,760,000
18/07/2013	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	100	690,000
17/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
16/07/2013	7,400	0.50 ▲	7.25	7,400	7,400	7,400	100	740,000
15/07/2013	6,900	-0.10 ▼	-1.43	6,400	6,900	6,400	200	1,380,000
12/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
11/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
09/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
05/07/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	800	5,600,000
04/07/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/07/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	1,100	7,590,000
02/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	11,500	80,500,000
01/07/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	800	5,600,000
28/06/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
27/06/2013	6,800	-0.60 ▼	-8.11	6,800	6,800	6,800	1,000	6,800,000
26/06/2013	7,400	0.20 ▲	2.78	6,600	7,400	6,600	700	5,180,000
25/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,900	13,680,000
21/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
20/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
19/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
17/06/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,100	7,920,000
14/06/2013	7,200	0.10 ▲	1.41	7,700	7,700	7,200	300	2,160,000
13/06/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	16,000	113,600,000
12/06/2013	7,000	0.20 ▲	2.94	6,900	7,000	6,900	3,900	27,300,000
11/06/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,900	12,920,000
10/06/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	14,100	95,880,000
07/06/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,800	2,000	14,000,000
06/06/2013	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	5,800	40,020,000
05/06/2013	7,000	0.00 ■■	0.00	6,800	7,000	6,800	13,300	93,100,000
04/06/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	300	2,100,000
03/06/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	1,700	12,070,000
31/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
30/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
29/05/2013	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	2,200	15,840,000
28/05/2013	7,300	-0.40 ▼	-5.19	7,300	7,300	7,300	7,000	51,100,000
27/05/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
24/05/2013	7,700	0.40 ▲	5.48	7,300	7,700	7,300	400	3,080,000
23/05/2013	7,300	-0.70 ▼	-8.75	7,300	7,300	7,300	800	5,840,000
22/05/2013	8,000	0.00 ■■	0.00	8,700	8,700	7,200	9,500	76,000,000
21/05/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
20/05/2013	8,000	0.60 ▲	8.11	8,000	8,000	8,000	100	800,000
17/05/2013	7,400	0.10 ▲	1.37	7,400	7,400	7,400	11,600	85,840,000
16/05/2013	7,300	-0.60 ▼	-7.59	8,200	8,200	7,300	200	1,460,000
15/05/2013	7,900	0.60 ▲	8.22	6,700	7,900	6,700	900	7,110,000
14/05/2013	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	100	730,000
13/05/2013	7,800	0.70 ▲	9.86	6,700	7,800	6,700	300	2,340,000
10/05/2013	7,100	-0.30 ▼	-4.05	8,100	8,100	7,100	200	1,420,000
09/05/2013	7,400	-0.80 ▼	-9.76	7,600	7,600	7,400	1,200	8,880,000
08/05/2013	8,200	-0.80 ▼	-8.89	8,200	8,200	8,200	1,300	10,660,000
07/05/2013	9,000	0.40 ▲	4.65	7,600	9,000	7,600	12,100	108,900,000
06/05/2013	8,600	-0.70 ▼	-7.53	8,400	9,000	8,400	12,500	107,500,000
03/05/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
02/05/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
26/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
25/04/2013	9,300	0.80 ▲	9.41	9,300	9,300	9,300	100	930,000
24/04/2013	8,500	0.70 ▲	8.97	8,500	8,500	8,500	100	850,000
23/04/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/04/2013	7,800	0.10 ▲	1.30	7,800	7,800	7,800	0	0
18/04/2013	7,700	-0.80 ▼	-9.41	8,000	8,000	7,700	600	4,620,000
17/04/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
16/04/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
15/04/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
12/04/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
11/04/2013	8,500	0.70 ▲	8.97	8,000	8,500	8,000	300	2,550,000
10/04/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
09/04/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
08/04/2013	7,800	0.50 ▲	6.85	7,800	7,800	7,800	100	780,000
05/04/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	3,800	27,740,000
04/04/2013	7,400	-0.30 ▼	-3.90	7,500	7,500	7,000	10,400	76,960,000
03/04/2013	7,700	-0.20 ▼	-2.53	7,500	7,700	7,500	400	3,080,000
02/04/2013	7,900	0.00 ■■	0.00	7,500	7,900	7,500	9,500	75,050,000
01/04/2013	7,900	0.10 ▲	1.28	7,900	7,900	7,800	7,000	55,300,000
29/03/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,700	12,900	100,620,000
28/03/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	1,000	7,700,000
27/03/2013	7,800	0.00 ■■	0.00	7,800	7,900	7,800	1,800	14,040,000
26/03/2013	7,800	0.20 ▲	2.63	7,600	7,800	7,600	1,000	7,800,000
25/03/2013	7,600	0.20 ▲	2.70	7,500	7,600	7,500	10,400	79,040,000
22/03/2013	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	11,100	82,140,000
21/03/2013	7,500	-0.10 ▼	-1.32	7,500	7,700	7,500	10,000	75,000,000
20/03/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/03/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	8,500	64,600,000
18/03/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,500	18,750,000
15/03/2013	7,500	0.20 ▲	2.74	7,600	7,600	7,500	5,500	41,250,000
14/03/2013	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	1,100	8,030,000
13/03/2013	7,400	0.10 ▲	1.37	7,400	7,400	7,400	1,000	7,400,000
12/03/2013	7,300	0.30 ▲	4.29	7,300	7,400	7,300	5,700	41,610,000
11/03/2013	7,000	-0.20 ▼	-2.78	7,600	7,800	7,000	11,100	77,700,000
08/03/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,200	1,000	7,200,000
07/03/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	10,800	76,680,000
06/03/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,100	3,400	24,140,000
05/03/2013	7,100	0.00 ■■	0.00	7,800	7,800	7,100	200	1,420,000
04/03/2013	7,100	0.30 ▲	4.41	6,500	7,100	6,500	4,900	34,790,000
01/03/2013	6,800	0.20 ▲	3.03	7,000	7,000	6,800	8,100	55,080,000
28/02/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
27/02/2013	6,500	-0.70 ▼	-9.72	6,500	6,500	6,500	100	650,000
26/02/2013	7,200	-0.80 ▼	-10.00	7,200	7,300	7,200	2,200	15,840,000
25/02/2013	8,000	0.00 ■■	0.00	7,200	8,000	7,200	200	1,600,000
22/02/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
21/02/2013	8,000	0.40 ▲	5.26	7,800	8,000	7,700	7,700	61,600,000
20/02/2013	7,600	0.10 ▲	1.33	7,300	7,600	7,300	1,800	13,680,000
19/02/2013	7,500	-0.40 ▼	-5.06	8,100	8,100	7,500	800	6,000,000
18/02/2013	7,900	0.10 ▲	1.28	7,900	7,900	7,900	100	790,000
08/02/2013	7,800	0.10 ▲	1.30	7,800	7,800	7,800	100	780,000
07/02/2013	7,700	-0.10 ▼	-1.28	7,400	7,800	7,300	4,300	33,110,000
06/02/2013	7,800	0.70 ▲	9.86	7,200	7,800	7,200	16,900	131,820,000
05/02/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	3,400	24,140,000
04/02/2013	7,100	0.30 ▲	4.41	6,800	7,100	6,800	11,800	83,780,000
01/02/2013	6,800	0.30 ▲	4.62	6,500	6,800	6,500	4,500	30,600,000
31/01/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	12,400	80,600,000
30/01/2013	6,500	0.10 ▲	1.56	6,600	6,700	6,400	3,600	23,400,000
29/01/2013	6,400	-0.20 ▼	-3.03	6,400	6,400	6,400	1,400	8,960,000
28/01/2013	6,600	0.40 ▲	6.45	6,400	6,600	6,400	2,700	17,820,000
25/01/2013	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	1,200	7,440,000
24/01/2013	6,500	-0.30 ▼	-4.41	6,500	6,500	6,400	900	5,850,000
23/01/2013	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1,000	6,800,000
22/01/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
21/01/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
18/01/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
17/01/2013	7,000	0.30 ▲	4.48	6,800	7,000	6,800	700	4,900,000
16/01/2013	6,700	0.00 ■■	0.00	6,700	7,000	6,700	3,500	23,450,000
15/01/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	500	3,350,000
14/01/2013	6,800	0.40 ▲	6.25	6,800	6,800	6,800	100	680,000
11/01/2013	6,400	0.30 ▲	4.92	6,300	6,400	6,300	600	3,840,000
10/01/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
09/01/2013	6,100	-0.20 ▼	-3.17	6,500	6,500	6,100	1,100	6,710,000
08/01/2013	6,300	-0.10 ▼	-1.56	6,500	6,600	6,300	1,500	9,450,000
07/01/2013	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	700	4,480,000
04/01/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	6,000	40,800,000
03/01/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	500	3,450,000
02/01/2013	6,900	-0.10 ▼	-1.43	7,100	7,200	6,900	7,100	48,990,000
28/12/2012	7,000	0.20 ▲	2.94	6,800	7,200	6,700	900	6,300,000
27/12/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,300	800	5,440,000
26/12/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/12/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,700	100	670,000
24/12/2012	6,600	-0.10 ▼	-1.49	6,300	6,700	6,300	3,200	21,120,000
21/12/2012	6,700	0.40 ▲	6.35	6,700	6,700	6,700	100	670,000
20/12/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,300	100	630,000
19/12/2012	6,200	0.30 ▲	5.08	6,300	6,300	6,200	300	1,860,000
18/12/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	3,300	19,470,000
17/12/2012	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	1,000	5,900,000
14/12/2012	6,200	0.00 ■■	0.00	5,900	6,200	5,900	6,200	38,440,000
13/12/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
12/12/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,100	600	3,720,000
11/12/2012	6,100	0.30 ▲	5.17	5,800	6,100	5,800	1,400	8,540,000
10/12/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
07/12/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
06/12/2012	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	100	580,000
05/12/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
04/12/2012	6,000	0.30 ▲	5.26	6,000	6,000	6,000	500	3,000,000
03/12/2012	5,700	-0.30 ▼	-5.00	6,200	6,200	5,700	500	2,850,000
30/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
29/11/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	2,000	12,000,000
28/11/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	3,100	18,910,000
27/11/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	3,000	18,000,000
26/11/2012	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	3,200	19,200,000
23/11/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,100	6,820,000
22/11/2012	6,200	-0.40 ▼	-6.06	6,400	6,500	6,200	6,600	40,920,000
21/11/2012	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	200	1,320,000
20/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/11/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,800	200	1,400,000
16/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
15/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
14/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
13/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
12/11/2012	6,800	0.40 ▲	6.25	6,300	6,800	6,300	800	5,440,000
09/11/2012	6,400	0.00 ■■	0.00	6,000	6,400	6,000	400	2,560,000
08/11/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	100	640,000
07/11/2012	6,200	0.20 ▲	3.33	5,700	6,200	5,600	3,300	20,460,000
06/11/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	100	600,000
05/11/2012	5,900	0.30 ▲	5.36	5,900	5,900	5,900	100	590,000
02/11/2012	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	200	1,120,000
01/11/2012	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	4,800	28,800,000
31/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	200	1,240,000
30/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,000	6,200,000
29/10/2012	6,200	0.00 ■■	0.00	6,000	6,200	6,000	1,100	6,820,000
26/10/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,000	6,200,000
25/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
24/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,800	11,700,000
23/10/2012	6,500	0.00 ■■	0.00	6,800	6,800	6,500	6,600	42,900,000
22/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
19/10/2012	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	1,000	6,500,000
18/10/2012	6,900	0.40 ▲	6.15	6,900	6,900	6,900	100	690,000
17/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,100	7,150,000
16/10/2012	6,500	0.40 ▲	6.56	6,500	6,500	6,500	2,300	14,950,000
15/10/2012	6,100	-0.10 ▼	-1.61	6,500	6,500	6,100	200	1,220,000
12/10/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,200	1,000	6,200,000
11/10/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
10/10/2012	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	100	610,000
09/10/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,100	6,820,000
08/10/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	2,500	16,250,000
05/10/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,600	100	660,000
04/10/2012	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	8,800	56,320,000
03/10/2012	6,800	0.40 ▲	6.25	6,800	6,800	6,800	100	680,000
02/10/2012	6,400	0.00 ■■	0.00	6,300	6,400	6,000	2,500	16,000,000
01/10/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
28/09/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	1,400	8,960,000
27/09/2012	6,600	0.30 ▲	4.76	6,200	6,600	6,200	600	3,960,000
26/09/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	100	630,000
25/09/2012	6,300	-0.40 ▼	-5.97	6,900	6,900	6,300	1,300	8,190,000
24/09/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
21/09/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	700	4,690,000
20/09/2012	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	400	2,680,000
19/09/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
18/09/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	0	0
17/09/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	1,500	10,800,000
14/09/2012	6,900	0.20 ▲	2.99	6,800	6,900	6,800	3,500	24,150,000
13/09/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
12/09/2012	6,700	0.20 ▲	3.08	6,700	6,700	6,700	200	1,340,000
11/09/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
10/09/2012	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	100	650,000
07/09/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
06/09/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,900	100	690,000
05/09/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
04/09/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
31/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/08/2012	6,800	0.40 ▲	6.25	6,200	6,800	6,200	7,100	48,280,000
27/08/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	1,700	10,880,000
24/08/2012	6,700	0.40 ▲	6.35	6,700	6,700	6,600	16,500	110,550,000
23/08/2012	6,300	-0.40 ▼	-5.97	6,500	6,500	6,300	1,100	6,930,000
22/08/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	20,700	138,690,000
21/08/2012	6,700	-0.40 ▼	-5.63	6,800	6,800	6,700	3,600	24,120,000
20/08/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	7,500	53,250,000
17/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	5,500	37,400,000
16/08/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	100	680,000
15/08/2012	6,900	-0.20 ▼	-2.82	6,900	6,900	6,800	10,500	72,450,000
14/08/2012	7,100	0.10 ▲	1.43	7,000	7,100	7,000	2,300	16,330,000
13/08/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	12,900	90,300,000
10/08/2012	7,200	0.20 ▲	2.86	7,300	7,300	7,000	300	2,160,000
09/08/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	100	700,000
08/08/2012	7,300	0.40 ▲	5.80	6,900	7,300	6,900	2,100	15,330,000
07/08/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,400	4,200	28,980,000
06/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	100	680,000
03/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
02/08/2012	6,800	0.10 ▲	1.49	7,000	7,000	6,800	500	3,400,000
01/08/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	600	4,020,000
31/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/07/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	2,000	14,000,000
27/07/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/07/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	200	1,460,000
25/07/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	200	1,400,000
24/07/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	9,800	65,660,000
23/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/07/2012	7,000	-0.20 ▼	-2.78	7,000	7,200	7,000	1,500	10,500,000
19/07/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	700	5,040,000
18/07/2012	7,000	0.00 ■■	0.00	7,100	7,100	7,000	400	2,800,000
17/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,100	14,700,000
16/07/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
13/07/2012	7,000	0.40 ▲	6.06	7,000	7,000	7,000	100	700,000
12/07/2012	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	500	3,300,000
11/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	400	2,680,000
10/07/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
09/07/2012	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	400	2,680,000
06/07/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,900	12,920,000
05/07/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	500	3,400,000
04/07/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,800	500	3,400,000
03/07/2012	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	2,900	19,430,000
02/07/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
29/06/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
28/06/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
27/06/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1,200	8,520,000
26/06/2012	7,100	-0.50 ▼	-6.58	7,100	7,100	7,100	5,400	38,340,000
25/06/2012	7,600	0.40 ▲	5.56	7,600	7,600	7,600	100	760,000
22/06/2012	7,200	-0.20 ▼	-2.70	7,200	7,300	6,900	5,900	42,480,000
21/06/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/06/2012	7,400	0.20 ▲	2.78	7,100	7,400	7,100	200	1,480,000
19/06/2012	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	3,200	23,040,000
18/06/2012	7,300	-0.50 ▼	-6.41	7,500	7,500	7,300	600	4,380,000
15/06/2012	7,800	-0.30 ▼	-3.70	7,800	7,800	7,800	1,000	7,800,000
14/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
13/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
12/06/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,400	600	4,860,000
11/06/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	200	1,580,000
08/06/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,400	6,700	52,260,000
07/06/2012	7,700	0.50 ▲	6.94	7,600	7,700	7,600	900	6,930,000
06/06/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
05/06/2012	7,200	0.40 ▲	5.88	7,100	7,200	6,500	1,200	8,640,000
04/06/2012	6,800	-0.30 ▼	-4.23	6,800	6,900	6,800	7,100	48,280,000
01/06/2012	7,100	0.10 ▲	1.43	7,100	7,100	6,800	4,600	32,660,000
31/05/2012	7,000	-0.50 ▼	-6.67	7,400	7,400	7,000	3,400	23,800,000
30/05/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,500	100	750,000
29/05/2012	7,400	0.00 ■■	0.00	7,100	7,400	7,000	1,700	12,580,000
28/05/2012	7,400	-0.10 ▼	-1.33	7,900	7,900	7,400	300	2,220,000
25/05/2012	7,500	0.40 ▲	5.63	7,600	7,700	7,200	8,300	62,250,000
24/05/2012	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	600	4,260,000
23/05/2012	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	58,600	433,640,000
22/05/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,300	7,300	57,670,000
21/05/2012	7,600	-0.40 ▼	-5.00	7,900	8,000	7,500	16,900	128,440,000
18/05/2012	8,000	0.00 ■■	0.00	7,500	8,000	7,500	5,100	40,800,000
17/05/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,500	12,800	102,400,000
16/05/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
15/05/2012	8,000	-0.20 ▼	-2.44	7,900	8,200	7,900	30,700	245,600,000
14/05/2012	8,200	-0.60 ▼	-6.82	8,600	8,600	8,200	14,500	118,900,000
11/05/2012	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	27,500	242,000,000
10/05/2012	9,000	0.10 ▲	1.12	9,000	9,200	8,900	30,300	272,700,000
09/05/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	6,700	59,630,000
08/05/2012	9,000	-0.10 ▼	-1.10	9,300	9,300	8,900	37,500	337,500,000
07/05/2012	9,100	0.50 ▲	5.81	9,200	9,200	8,800	17,200	156,520,000
04/05/2012	8,600	0.40 ▲	4.88	8,100	8,700	8,100	46,800	402,480,000
03/05/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	7,900	64,780,000
02/05/2012	8,300	0.10 ▲	1.22	8,200	8,300	8,200	27,200	225,760,000
27/04/2012	8,200	0.20 ▲	2.50	8,000	8,200	8,000	14,900	122,180,000
26/04/2012	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	2,500	20,000,000
25/04/2012	8,100	0.50 ▲	6.58	7,800	8,100	7,800	18,200	147,420,000
24/04/2012	7,600	0.10 ▲	1.33	7,400	7,600	7,400	200	1,520,000
23/04/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,500	100	750,000
20/04/2012	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	8,000	59,200,000
19/04/2012	7,700	0.00 ■■	0.00	8,000	8,000	7,700	4,400	33,880,000
18/04/2012	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	9,700	74,690,000
17/04/2012	8,000	-0.10 ▼	-1.23	7,900	8,100	7,900	11,100	88,800,000
16/04/2012	8,100	0.10 ▲	1.25	7,800	8,200	7,800	2,500	20,250,000
13/04/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	6,400	51,200,000
12/04/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	13,800	110,400,000
11/04/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,700	6,900	55,200,000
10/04/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,600	18,400	143,520,000
09/04/2012	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	6,800	52,360,000
06/04/2012	7,800	0.00 ■■	0.00	7,700	7,800	7,500	5,700	44,460,000
05/04/2012	7,800	0.40 ▲	5.41	7,500	7,800	7,400	4,000	31,200,000
04/04/2012	7,400	-0.20 ▼	-2.63	7,300	7,400	7,300	900	6,660,000
03/04/2012	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	500	3,800,000
30/03/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/03/2012	7,800	0.00 ■■	0.00	8,100	8,100	7,800	7,000	54,600,000
28/03/2012	7,800	0.10 ▲	1.30	7,700	8,100	7,700	10,800	84,240,000
27/03/2012	7,700	-0.80 ▼	-9.41	8,100	8,200	7,700	39,200	301,840,000
26/03/2012	8,500	0.10 ▲	1.19	8,500	8,500	8,100	1,900	16,150,000
23/03/2012	8,400	0.50 ▲	6.33	7,900	8,400	7,900	64,400	540,960,000
22/03/2012	7,900	0.20 ▲	2.60	7,900	7,900	7,900	6,300	49,770,000
21/03/2012	7,700	0.10 ▲	1.32	7,500	7,800	7,400	121,400	934,780,000
20/03/2012	7,600	-0.40 ▼	-5.00	8,200	8,200	7,600	23,900	181,640,000
19/03/2012	8,000	-0.20 ▼	-2.44	8,700	8,700	8,000	7,600	60,800,000
16/03/2012	8,200	-0.10 ▼	-1.20	8,700	8,700	8,200	10,000	82,000,000
15/03/2012	8,300	0.30 ▲	3.75	7,700	8,300	7,700	21,700	180,110,000
14/03/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	13,300	106,400,000
13/03/2012	8,200	-0.50 ▼	-5.75	8,800	8,800	8,200	600	4,920,000
12/03/2012	10,000	0.20 ▲	2.04	10,200	10,300	9,700	144,200	1,442,000,000
09/03/2012	9,800	0.00 ■■	0.00	10,000	10,200	9,400	32,900	322,420,000
08/03/2012	9,800	-0.50 ▼	-4.85	10,000	10,300	9,700	24,500	240,100,000
07/03/2012	10,300	-0.10 ▼	-0.96	10,400	10,500	9,800	34,900	359,470,000
06/03/2012	10,400	0.60 ▲	6.12	10,400	10,400	9,800	161,000	1,674,400,000
05/03/2012	9,800	0.50 ▲	5.38	9,500	9,800	9,500	83,800	821,240,000
02/03/2012	9,300	0.30 ▲	3.33	9,000	9,500	9,000	41,600	386,880,000
01/03/2012	9,000	0.00 ■■	0.00	8,800	9,100	8,600	18,800	169,200,000
29/02/2012	9,000	0.30 ▲	3.45	9,200	9,200	8,700	47,200	424,800,000
28/02/2012	8,700	0.50 ▲	6.10	7,800	8,700	7,700	26,000	226,200,000
27/02/2012	8,200	0.50 ▲	6.49	8,000	8,200	8,000	84,900	696,180,000
24/02/2012	7,700	0.50 ▲	6.94	7,700	7,700	7,600	6,700	51,590,000
23/02/2012	7,200	-0.50 ▼	-6.49	7,200	7,300	7,200	28,200	203,040,000
22/02/2012	7,700	0.10 ▲	1.32	7,500	7,700	7,500	3,000	23,100,000
21/02/2012	7,600	-0.20 ▼	-2.56	8,000	8,000	7,600	8,600	65,360,000
20/02/2012	7,800	0.60 ▲	8.33	7,400	7,800	7,400	10,300	80,340,000
17/02/2012	7,200	0.30 ▲	4.35	7,300	7,300	7,200	11,500	82,800,000
16/02/2012	6,900	0.50 ▲	7.81	6,900	6,900	6,700	29,100	200,790,000
15/02/2012	6,400	0.10 ▲	1.59	6,800	6,800	6,400	1,800	11,520,000
14/02/2012	6,300	0.00 ■■	0.00	6,700	6,700	6,300	1,600	10,080,000
13/02/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
10/02/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	3,100	19,530,000
09/02/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	3,700	23,680,000
08/02/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	500	3,250,000
07/02/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,000	13,000,000
06/02/2012	6,500	-0.40 ▼	-5.80	7,300	7,300	6,500	1,900	12,350,000
03/02/2012	6,900	-0.50 ▼	-6.76	7,000	7,000	6,900	6,900	47,610,000
02/02/2012	7,400	-0.10 ▼	-1.33	7,200	7,400	7,200	5,100	37,740,000
01/02/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,500	100	750,000
31/01/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	1,200	8,880,000
30/01/2012	7,100	0.50 ▲	7.58	7,100	7,100	7,100	100	710,000
20/01/2012	6,600	-0.10 ▼	-1.49	7,100	7,100	6,600	1,200	7,920,000
19/01/2012	6,700	0.20 ▲	3.08	6,900	6,900	6,600	2,000	13,400,000
18/01/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	2,000	13,000,000
17/01/2012	6,600	0.10 ▲	1.54	6,600	6,600	6,600	0	0
16/01/2012	6,500	0.20 ▲	3.17	6,700	6,700	6,500	200	1,300,000
13/01/2012	6,300	0.40 ▲	6.78	6,200	6,300	6,200	15,000	94,500,000
12/01/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	3,800	22,420,000
11/01/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
10/01/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	100	590,000
09/01/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	100	570,000
06/01/2012	5,500	-0.30 ▼	-5.17	5,400	5,500	5,400	8,400	46,200,000
05/01/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	0	0
04/01/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,800	1,100	6,490,000
03/01/2012	5,800	0.30 ▲	5.45	5,800	5,800	5,800	200	1,160,000
30/12/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
29/12/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/12/2011	5,500	0.40 ▲	7.84	5,500	5,500	5,500	100	550,000
27/12/2011	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	3,300	16,830,000
26/12/2011	5,400	-0.30 ▼	-5.26	5,500	5,500	5,400	7,400	39,960,000
23/12/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	2,500	14,250,000
22/12/2011	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	2,000	11,800,000
21/12/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,000	6,000,000
20/12/2011	6,000	-0.20 ▼	-3.23	6,500	6,500	6,000	400	2,400,000
19/12/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
16/12/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,700	10,540,000
15/12/2011	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	9,500	61,750,000
14/12/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	100	690,000
13/12/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
12/12/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
09/12/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
08/12/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
07/12/2011	6,600	0.40 ▲	6.45	6,600	6,600	6,600	2,000	13,200,000
06/12/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	400	2,480,000
05/12/2011	6,500	0.60 ▲	10.17	6,500	6,500	6,500	1,000	6,500,000
02/12/2011	5,900	-0.40 ▼	-6.35	6,300	6,300	5,900	1,400	8,260,000
01/12/2011	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	1,000	6,300,000
30/11/2011	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	4,000	25,600,000
29/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/11/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
25/11/2011	6,800	0.20 ▲	3.03	7,000	7,000	6,800	700	4,760,000
24/11/2011	6,600	-0.30 ▼	-4.35	7,000	7,000	6,600	4,500	29,700,000
23/11/2011	6,900	0.40 ▲	6.15	6,900	6,900	6,900	100	690,000
22/11/2011	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	500	3,250,000
21/11/2011	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	2,900	19,430,000
18/11/2011	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	4,300	29,670,000
17/11/2011	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	2,500	17,500,000
16/11/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	5,000	36,000,000
15/11/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/11/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,300	100	730,000
11/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
10/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
09/11/2011	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	100	710,000
08/11/2011	7,200	0.30 ▲	4.35	6,600	7,200	6,600	1,000	7,200,000
07/11/2011	6,900	-0.50 ▼	-6.76	6,900	6,900	6,900	400	2,760,000
04/11/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	100	740,000
03/11/2011	7,100	-0.50 ▼	-6.58	7,200	7,200	7,100	6,600	46,860,000
02/11/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	1,000	7,600,000
01/11/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/10/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	1,000	8,000,000
28/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	300	2,370,000
27/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	200	1,580,000
26/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
21/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
20/10/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	0	0
19/10/2011	8,000	0.60 ▲	8.11	8,000	8,000	7,900	4,100	32,800,000
18/10/2011	7,400	-0.50 ▼	-6.33	7,400	7,600	7,400	6,100	45,140,000
17/10/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/10/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	10,500	82,950,000
13/10/2011	7,900	0.50 ▲	6.76	7,900	7,900	7,900	1,600	12,640,000
12/10/2011	7,400	0.00 ■■	0.00	7,200	7,400	7,200	3,500	25,900,000
11/10/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	200	1,480,000
10/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,400	10,500,000
07/10/2011	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	100	750,000
06/10/2011	7,600	0.10 ▲	1.33	7,300	7,600	7,300	2,000	15,200,000
05/10/2011	7,500	0.00 ■■	0.00	8,000	8,000	7,500	3,600	27,000,000
04/10/2011	7,500	-0.50 ▼	-6.25	7,800	7,800	7,500	27,800	208,500,000
03/10/2011	8,000	0.40 ▲	5.26	8,000	8,000	8,000	0	0
30/09/2011	7,600	-0.50 ▼	-6.17	8,100	8,100	7,600	1,500	11,400,000
29/09/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,100	0	0
28/09/2011	8,000	0.10 ▲	1.27	8,200	8,200	8,000	300	2,400,000
27/09/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,700	1,400	11,060,000
26/09/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	3,000	23,700,000
23/09/2011	7,900	-0.20 ▼	-2.47	7,700	8,000	7,700	3,100	24,490,000
22/09/2011	8,100	0.10 ▲	1.25	8,100	8,100	7,600	7,500	60,750,000
21/09/2011	8,000	-0.50 ▼	-5.88	8,400	8,400	8,000	800	6,400,000
20/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
19/09/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,500	100	850,000
16/09/2011	8,100	-0.60 ▼	-6.90	8,100	8,600	8,100	2,500	20,250,000
15/09/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,700	300	2,610,000
14/09/2011	8,500	-0.30 ▼	-3.41	8,900	8,900	8,300	8,600	73,100,000
13/09/2011	8,800	0.10 ▲	1.15	8,700	9,000	8,500	17,900	157,520,000
12/09/2011	8,700	0.40 ▲	4.82	8,400	8,700	8,400	6,500	56,550,000
09/09/2011	8,300	0.30 ▲	3.75	8,300	8,400	8,300	1,200	9,960,000
08/09/2011	8,000	-0.30 ▼	-3.61	8,000	8,500	7,800	3,100	24,800,000
07/09/2011	8,300	0.00 ■■	0.00	8,300	8,300	7,900	15,300	126,990,000
06/09/2011	8,300	0.30 ▲	3.75	8,300	8,300	8,300	0	0
05/09/2011	8,000	-0.70 ▼	-8.05	8,500	8,700	8,000	4,200	33,600,000
01/09/2011	8,700	0.10 ▲	1.16	8,600	8,700	8,200	2,300	20,010,000
31/08/2011	8,600	0.00 ■■	0.00	9,300	9,300	8,600	3,300	28,380,000
30/08/2011	8,600	0.20 ▲	2.38	8,800	8,900	8,400	7,500	64,500,000
29/08/2011	8,400	-0.40 ▼	-4.55	8,800	8,800	8,200	2,500	21,000,000
26/08/2011	8,800	0.20 ▲	2.33	8,800	8,800	8,800	100	880,000
25/08/2011	8,600	0.30 ▲	3.61	8,600	8,600	8,600	100	860,000
24/08/2011	8,300	-0.20 ▼	-2.35	8,800	8,800	8,300	200	1,660,000
23/08/2011	8,500	0.50 ▲	6.25	8,500	8,500	8,500	100	850,000
22/08/2011	8,000	0.20 ▲	2.56	8,000	8,000	8,000	16,000	128,000,000
19/08/2011	7,800	-0.70 ▼	-8.24	8,000	8,000	7,800	2,300	17,940,000
18/08/2011	8,500	0.50 ▲	6.25	8,000	8,500	8,000	10,000	85,000,000
17/08/2011	8,000	0.20 ▲	2.56	8,000	8,000	8,000	1,100	8,800,000
16/08/2011	7,800	0.40 ▲	5.41	7,800	7,800	7,800	100	780,000
15/08/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
12/08/2011	7,400	0.10 ▲	1.37	7,400	7,400	7,400	2,200	16,280,000
11/08/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
10/08/2011	7,300	0.20 ▲	2.82	7,200	7,300	7,200	1,400	10,220,000
09/08/2011	7,100	-0.70 ▼	-8.97	7,200	7,400	7,100	28,300	200,930,000
08/08/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,500	1,700	13,260,000
05/08/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,500	4,800	37,440,000
04/08/2011	7,900	0.20 ▲	2.60	7,700	7,900	7,600	9,200	72,680,000
03/08/2011	7,700	-0.10 ▼	-1.28	7,000	7,700	7,000	300	2,310,000
02/08/2011	7,800	-0.10 ▼	-1.27	7,300	7,800	7,300	1,000	7,800,000
01/08/2011	7,900	0.00 ■■	0.00	7,500	7,900	7,500	2,400	18,960,000
29/07/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	100	790,000
28/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,600	2,700	21,600,000
27/07/2011	8,000	0.50 ▲	6.67	8,000	8,000	7,500	1,200	9,600,000
26/07/2011	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	2,500	18,750,000
25/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
22/07/2011	8,000	0.00 ■■	0.00	8,200	8,200	8,000	10,300	82,400,000
21/07/2011	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	2,800	22,400,000
20/07/2011	8,400	0.40 ▲	5.00	8,400	8,400	8,400	100	840,000
19/07/2011	8,000	0.00 ■■	0.00	8,200	8,200	8,000	10,600	84,800,000
18/07/2011	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	100	800,000
15/07/2011	8,300	0.10 ▲	1.22	8,000	8,300	8,000	1,100	9,130,000
14/07/2011	8,200	0.20 ▲	2.50	8,100	8,200	8,100	4,100	33,620,000
13/07/2011	8,000	0.50 ▲	6.67	7,800	8,000	7,800	700	5,600,000
12/07/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	1,000	7,500,000
11/07/2011	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	500	3,900,000
08/07/2011	8,000	0.00 ■■	0.00	8,300	8,300	8,000	5,200	41,600,000
07/07/2011	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	3,800	30,400,000
06/07/2011	8,200	0.40 ▲	5.13	8,200	8,200	8,200	100	820,000
05/07/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	7,300	56,940,000
04/07/2011	7,800	0.00 ■■	0.00	7,200	7,800	7,200	600	4,680,000
01/07/2011	7,800	-0.10 ▼	-1.27	7,500	7,900	7,500	9,800	76,440,000
30/06/2011	7,900	-0.30 ▼	-3.66	8,100	8,100	7,700	1,400	11,060,000
29/06/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	6,400	52,480,000
28/06/2011	8,200	0.00 ■■	0.00	8,400	8,500	8,200	13,200	108,240,000
27/06/2011	8,200	0.20 ▲	2.50	8,200	8,200	8,200	100	820,000
24/06/2011	8,000	0.30 ▲	3.90	8,000	8,000	7,900	3,900	31,200,000
23/06/2011	7,700	-0.50 ▼	-6.10	8,300	8,300	7,700	6,000	46,200,000
22/06/2011	8,200	0.00 ■■	0.00	8,300	8,300	7,900	19,200	157,440,000
21/06/2011	8,200	0.00 ■■	0.00	7,700	8,200	7,700	12,000	98,400,000
20/06/2011	8,200	0.20 ▲	2.50	7,800	8,200	7,600	7,800	63,960,000
17/06/2011	8,000	-0.10 ▼	-1.23	8,200	8,500	8,000	5,900	47,200,000
16/06/2011	8,100	-0.30 ▼	-3.57	8,500	8,500	8,000	54,100	438,210,000
15/06/2011	8,400	-0.50 ▼	-5.62	9,400	9,400	8,400	10,000	84,000,000
14/06/2011	8,900	-0.10 ▼	-1.11	9,000	9,400	8,900	14,900	132,610,000
13/06/2011	9,000	0.50 ▲	5.88	9,000	9,000	9,000	17,400	156,600,000
10/06/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,500	12,200	103,700,000
09/06/2011	8,300	0.20 ▲	2.47	7,900	8,400	7,900	14,600	121,180,000
08/06/2011	8,100	0.10 ▲	1.25	8,400	8,400	8,000	11,300	91,530,000
07/06/2011	8,000	0.50 ▲	6.67	7,500	8,000	7,500	27,200	217,600,000
06/06/2011	7,500	0.00 ■■	0.00	7,400	7,600	7,400	7,500	56,250,000
03/06/2011	7,500	0.20 ▲	2.74	7,800	7,800	7,300	15,100	113,250,000
02/06/2011	7,300	0.20 ▲	2.82	7,300	7,300	7,300	19,100	139,430,000
01/06/2011	7,100	0.20 ▲	2.90	7,000	7,200	6,400	48,000	340,800,000
31/05/2011	6,900	0.20 ▲	2.99	6,800	7,000	6,800	15,100	104,190,000
30/05/2011	6,700	0.10 ▲	1.52	7,000	7,000	6,600	11,000	73,700,000
27/05/2011	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	4,300	28,380,000
26/05/2011	6,800	0.30 ▲	4.62	6,100	6,900	6,100	46,000	312,800,000
25/05/2011	6,500	-0.70 ▼	-9.72	6,600	6,600	6,500	40,500	263,250,000
24/05/2011	7,200	-0.20 ▼	-2.70	6,900	7,800	6,900	32,500	234,000,000
23/05/2011	7,400	-0.40 ▼	-5.13	8,200	8,200	7,400	11,200	82,880,000
20/05/2011	8,300	0.20 ▲	2.47	8,600	8,600	8,300	4,900	40,670,000
19/05/2011	8,100	-0.60 ▼	-6.90	8,700	8,700	8,100	6,500	52,650,000
18/05/2011	8,700	0.10 ▲	1.16	8,700	8,700	8,600	1,400	12,180,000
17/05/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	2,600	22,360,000
16/05/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	5,200	46,800,000
13/05/2011	9,100	-0.10 ▼	-1.09	9,000	9,100	8,900	11,000	100,100,000
12/05/2011	9,200	-0.30 ▼	-3.16	9,100	9,200	8,900	5,200	47,840,000
11/05/2011	9,500	0.80 ▲	9.20	9,500	9,500	9,500	500	4,750,000
10/05/2011	8,700	-0.70 ▼	-7.45	9,600	9,600	8,700	15,300	133,110,000
09/05/2011	9,400	0.20 ▲	2.17	9,800	9,800	9,000	4,600	43,240,000
06/05/2011	9,200	-0.30 ▼	-3.16	9,600	9,600	9,200	200	1,840,000
05/05/2011	9,500	-0.70 ▼	-6.86	10,500	10,500	9,500	4,400	41,800,000
04/05/2011	10,200	0.50 ▲	5.15	10,200	10,200	10,200	500	5,100,000
29/04/2011	9,700	0.30 ▲	3.19	9,700	9,700	9,700	1,500	14,550,000
28/04/2011	9,400	-0.10 ▼	-1.05	9,700	9,800	9,400	5,300	49,820,000
27/04/2011	9,500	0.50 ▲	5.56	9,500	9,500	9,500	500	4,750,000
26/04/2011	9,000	-0.50 ▼	-5.26	9,800	9,800	9,000	2,900	26,100,000
25/04/2011	9,500	0.40 ▲	4.40	9,600	9,600	9,300	1,300	12,350,000
22/04/2011	9,100	0.10 ▲	1.11	9,300	9,700	8,900	5,200	47,320,000
21/04/2011	9,000	0.00 ■■	0.00	9,600	9,600	9,000	7,800	70,200,000
20/04/2011	9,000	-0.40 ▼	-4.26	9,800	9,800	9,000	4,900	44,100,000
19/04/2011	9,400	0.10 ▲	1.08	9,700	9,700	9,400	1,400	13,160,000
18/04/2011	9,300	-0.70 ▼	-7.00	10,000	10,000	9,300	12,100	112,530,000
15/04/2011	10,000	-0.50 ▼	-4.76	10,700	10,700	10,000	2,200	22,000,000
14/04/2011	10,500	0.40 ▲	3.96	10,500	10,500	10,500	200	2,100,000
13/04/2011	10,100	0.40 ▲	4.12	10,100	10,100	10,100	300	3,030,000
08/04/2011	9,700	-0.30 ▼	-3.00	10,800	10,800	9,600	13,000	126,100,000
07/04/2011	10,000	-0.60 ▼	-5.66	10,900	10,900	10,000	3,900	39,000,000
06/04/2011	10,600	-0.40 ▼	-3.64	10,900	10,900	10,500	12,600	133,560,000
05/04/2011	11,000	0.50 ▲	4.76	11,000	11,000	10,500	9,100	100,100,000
04/04/2011	10,500	-0.30 ▼	-2.78	10,800	11,000	10,500	6,800	71,400,000
01/04/2011	10,800	0.10 ▲	0.93	10,800	10,800	10,800	200	2,160,000
31/03/2011	10,700	0.10 ▲	0.94	10,900	10,900	10,300	1,400	14,980,000
30/03/2011	10,600	0.00 ■■	0.00	10,300	10,900	10,300	17,500	185,500,000
29/03/2011	10,600	-0.10 ▼	-0.93	11,000	11,000	10,500	14,000	148,400,000
28/03/2011	10,700	-0.30 ▼	-2.73	10,500	10,800	10,500	6,800	72,760,000
25/03/2011	11,000	-0.20 ▼	-1.79	11,300	11,300	10,900	7,000	77,000,000
24/03/2011	11,200	-0.10 ▼	-0.88	11,200	11,300	11,100	19,000	212,800,000
23/03/2011	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	7,100	80,230,000
22/03/2011	11,400	0.10 ▲	0.88	11,700	11,700	11,400	1,100	12,540,000
21/03/2011	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	3,900	44,070,000
18/03/2011	11,500	0.50 ▲	4.55	10,500	11,700	10,500	25,100	288,650,000
17/03/2011	11,000	0.40 ▲	3.77	11,000	11,000	11,000	100	1,100,000
16/03/2011	10,600	-0.40 ▼	-3.64	10,500	10,600	10,300	6,000	63,600,000
15/03/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	500	5,500,000
14/03/2011	11,000	-0.50 ▼	-4.35	11,100	11,100	11,000	5,500	60,500,000
11/03/2011	11,500	-0.20 ▼	-1.71	12,000	12,200	11,500	18,900	217,350,000
10/03/2011	11,700	0.80 ▲	7.34	11,300	11,700	11,300	32,500	380,250,000
09/03/2011	10,900	-0.50 ▼	-4.39	11,000	11,000	10,900	7,900	86,110,000
08/03/2011	11,400	-0.10 ▼	-0.87	12,000	12,000	11,300	13,200	150,480,000
07/03/2011	12,500	0.70 ▲	5.93	12,200	12,500	12,100	11,200	140,000,000
04/03/2011	11,800	0.10 ▲	0.85	11,700	11,900	11,500	14,500	171,100,000
03/03/2011	11,700	-0.20 ▼	-1.68	11,600	12,000	11,600	23,400	273,780,000
02/03/2011	11,900	-0.50 ▼	-4.03	12,400	12,400	11,400	32,100	381,990,000
01/03/2011	12,400	0.30 ▲	2.48	11,900	12,400	11,900	27,100	336,040,000
28/02/2011	12,100	0.00 ■■	0.00	12,000	12,100	11,700	17,900	216,590,000
25/02/2011	12,100	-0.10 ▼	-0.82	11,100	12,100	11,100	11,900	143,990,000
24/02/2011	12,200	0.20 ▲	1.67	11,200	12,300	11,200	43,200	527,040,000
23/02/2011	12,000	0.40 ▲	3.45	11,500	12,000	11,500	45,800	549,600,000
22/02/2011	11,600	-0.20 ▼	-1.69	11,100	11,800	11,000	29,800	345,680,000
21/02/2011	11,800	-0.80 ▼	-6.35	11,700	12,000	11,700	20,500	241,900,000
18/02/2011	12,600	0.10 ▲	0.80	12,300	12,600	12,300	14,100	177,660,000
17/02/2011	12,500	-0.50 ▼	-3.85	13,000	13,000	12,400	11,400	142,500,000
16/02/2011	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	4,800	62,400,000
15/02/2011	13,400	0.20 ▲	1.52	13,500	13,500	13,400	1,000	13,400,000
14/02/2011	13,200	-0.10 ▼	-0.75	13,400	13,400	13,100	6,200	81,840,000
11/02/2011	13,300	0.10 ▲	0.76	13,300	13,300	13,000	10,800	143,640,000
10/02/2011	13,200	0.20 ▲	1.54	13,300	13,300	13,200	7,100	93,720,000
09/02/2011	13,000	-0.40 ▼	-2.99	13,700	13,700	13,000	11,700	152,100,000
08/02/2011	13,400	0.30 ▲	2.29	13,200	13,400	13,200	200	2,680,000
28/01/2011	13,100	0.30 ▲	2.34	13,000	13,300	13,000	14,800	193,880,000
27/01/2011	12,800	-0.10 ▼	-0.78	12,700	12,800	12,700	7,400	94,720,000
26/01/2011	12,900	0.30 ▲	2.38	12,600	12,900	12,600	5,200	67,080,000
25/01/2011	12,600	-0.10 ▼	-0.79	12,500	12,600	12,500	5,500	69,300,000
24/01/2011	12,700	0.10 ▲	0.79	12,400	13,200	12,400	8,400	106,680,000
21/01/2011	12,600	0.10 ▲	0.80	12,500	12,700	12,500	5,700	71,820,000
20/01/2011	12,500	-0.10 ▼	-0.79	12,500	12,600	12,500	9,500	118,750,000
19/01/2011	12,600	-0.50 ▼	-3.82	12,900	12,900	12,500	13,300	167,580,000
18/01/2011	13,100	-0.20 ▼	-1.50	13,300	13,300	13,000	13,100	171,610,000
17/01/2011	13,300	-0.10 ▼	-0.75	13,300	13,700	13,300	10,700	142,310,000
14/01/2011	13,400	-0.10 ▼	-0.74	13,400	13,500	13,000	9,500	127,300,000
13/01/2011	13,500	0.20 ▲	1.50	13,300	13,500	13,300	11,000	148,500,000
12/01/2011	13,300	0.80 ▲	6.40	13,500	13,500	12,200	12,000	159,600,000
11/01/2011	12,500	-0.40 ▼	-3.10	13,500	13,600	12,500	6,100	76,250,000
10/01/2011	12,900	-0.70 ▼	-5.15	13,600	13,700	12,900	2,700	34,830,000
07/01/2011	13,600	0.00 ■■	0.00	13,500	13,700	13,500	6,900	93,840,000
06/01/2011	13,600	0.00 ■■	0.00	13,600	13,600	13,600	100	1,360,000
05/01/2011	13,600	0.00 ■■	0.00	13,000	13,600	13,000	17,700	240,720,000
04/01/2011	13,600	0.00 ■■	0.00	13,900	13,900	13,600	9,400	127,840,000
31/12/2010	13,600	0.20 ▲	1.49	13,400	13,600	13,400	5,500	74,800,000
30/12/2010	13,400	-0.50 ▼	-3.60	13,500	13,500	13,200	7,600	101,840,000
29/12/2010	13,900	-0.10 ▼	-0.71	14,000	14,000	13,400	23,600	328,040,000
28/12/2010	14,000	0.10 ▲	0.72	13,400	14,000	13,200	26,400	369,600,000
27/12/2010	13,900	0.30 ▲	2.21	13,200	14,000	13,200	9,200	127,880,000
24/12/2010	13,600	0.10 ▲	0.74	13,500	13,600	13,100	14,000	190,400,000
23/12/2010	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	18,200	245,700,000
22/12/2010	14,000	0.00 ■■	0.00	14,500	14,500	14,000	7,500	105,000,000
21/12/2010	14,000	-0.30 ▼	-2.10	14,000	14,500	13,900	15,900	222,600,000
20/12/2010	14,300	-0.50 ▼	-3.38	15,000	15,300	14,300	9,500	135,850,000
17/12/2010	14,800	0.80 ▲	5.71	14,900	14,900	14,200	18,800	278,240,000
16/12/2010	14,000	-0.40 ▼	-2.78	13,900	14,500	13,900	37,400	523,600,000
15/12/2010	14,400	-0.90 ▼	-5.88	15,800	15,800	14,400	46,700	672,480,000
14/12/2010	15,300	-1.10 ▼	-6.71	16,100	16,100	15,300	58,600	896,580,000
13/12/2010	16,400	0.80 ▲	5.13	16,400	16,400	16,300	47,400	777,360,000
10/12/2010	15,600	0.90 ▲	6.12	14,800	15,600	14,700	65,800	1,026,480,000
09/12/2010	14,700	0.00 ■■	0.00	14,700	15,300	14,000	31,700	465,990,000
08/12/2010	14,700	-0.60 ▼	-3.92	14,900	15,800	14,700	46,600	685,020,000
07/12/2010	15,300	-0.90 ▼	-5.56	16,000	16,700	15,300	52,600	804,780,000
06/12/2010	16,200	0.80 ▲	5.19	16,400	16,400	16,200	125,900	2,039,580,000
03/12/2010	15,400	1.00 ▲	6.94	15,400	15,400	15,400	19,300	297,220,000
02/12/2010	14,400	1.10 ▲	8.27	13,600	14,400	13,600	109,100	1,571,040,000
01/12/2010	13,300	-0.50 ▼	-3.62	13,800	14,300	13,000	36,900	490,770,000
30/11/2010	13,800	0.70 ▲	5.34	13,400	13,800	13,400	61,600	850,080,000
29/11/2010	13,100	0.50 ▲	3.97	12,000	13,100	12,000	43,500	569,850,000
26/11/2010	12,600	0.00 ■■	0.00	12,800	12,800	12,000	44,100	555,660,000
25/11/2010	12,600	0.80 ▲	6.78	12,100	12,600	12,000	26,200	330,120,000
24/11/2010	11,800	0.20 ▲	1.72	11,200	11,900	11,200	11,900	140,420,000
23/11/2010	11,600	0.70 ▲	6.42	11,200	11,600	11,200	16,900	196,040,000
22/11/2010	10,900	-0.60 ▼	-5.22	11,100	11,100	10,900	48,500	528,650,000
19/11/2010	11,500	-0.60 ▼	-4.96	12,500	12,500	11,500	31,200	358,800,000
18/11/2010	12,100	0.80 ▲	7.08	11,900	12,100	11,700	22,000	266,200,000
17/11/2010	11,300	0.40 ▲	3.67	11,400	11,500	11,200	11,900	134,470,000
16/11/2010	10,900	-0.40 ▼	-3.54	10,600	11,000	10,600	23,500	256,150,000
15/11/2010	11,300	-0.30 ▼	-2.59	11,100	11,300	10,900	33,300	376,290,000
12/11/2010	11,600	-0.80 ▼	-6.45	12,000	12,000	11,600	38,300	444,280,000
11/11/2010	12,400	0.00 ■■	0.00	12,600	12,800	12,200	12,500	155,000,000
10/11/2010	12,400	-0.60 ▼	-4.62	12,900	13,000	12,300	17,600	218,240,000
09/11/2010	13,000	-0.40 ▼	-2.99	13,500	13,500	12,800	13,800	179,400,000
08/11/2010	13,400	-0.40 ▼	-2.90	13,900	13,900	13,300	3,700	49,580,000
05/11/2010	13,800	0.30 ▲	2.22	13,900	14,000	13,600	29,000	400,200,000
04/11/2010	13,500	0.60 ▲	4.65	13,400	13,500	13,200	30,600	413,100,000
03/11/2010	12,900	-0.60 ▼	-4.44	13,100	13,600	12,900	18,000	232,200,000
02/11/2010	13,500	-0.30 ▼	-2.17	13,500	13,600	13,000	17,000	229,500,000
01/11/2010	13,800	-0.20 ▼	-1.43	13,700	13,800	13,500	19,400	267,720,000
29/10/2010	14,000	0.10 ▲	0.72	14,000	14,300	13,800	12,200	170,800,000
28/10/2010	13,900	-0.20 ▼	-1.42	14,300	14,300	13,900	7,800	108,420,000
27/10/2010	14,100	-0.40 ▼	-2.76	14,500	14,800	14,000	21,700	305,970,000
26/10/2010	14,500	0.50 ▲	3.57	14,400	14,500	14,100	38,600	559,700,000
25/10/2010	14,000	0.20 ▲	1.45	13,800	14,000	13,200	25,000	350,000,000
22/10/2010	13,800	0.00 ■■	0.00	14,400	14,400	13,800	21,400	295,320,000
21/10/2010	13,800	-1.00 ▼	-6.76	15,000	15,000	13,600	25,500	351,900,000
20/10/2010	14,800	-0.60 ▼	-3.90	14,800	14,800	14,500	25,600	378,880,000
19/10/2010	15,400	-1.00 ▼	-6.10	15,600	15,800	15,400	34,900	537,460,000
18/10/2010	16,400	-0.50 ▼	-2.96	16,500	16,500	16,400	400	6,560,000
15/10/2010	16,900	0.50 ▲	3.05	16,900	16,900	16,200	6,900	116,610,000
14/10/2010	16,400	0.10 ▲	0.61	17,100	17,100	16,400	4,200	68,880,000
13/10/2010	16,300	-0.60 ▼	-3.55	16,900	16,900	16,300	6,500	105,950,000
12/10/2010	16,900	0.40 ▲	2.42	16,200	16,900	16,000	6,200	104,780,000
11/10/2010	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	3,600	59,400,000
08/10/2010	17,000	0.10 ▲	0.59	16,800	17,000	16,500	11,900	202,300,000
07/10/2010	16,900	-0.30 ▼	-1.74	16,600	17,800	16,600	5,000	84,500,000
06/10/2010	17,200	0.20 ▲	1.18	17,000	17,200	16,700	12,000	206,400,000
05/10/2010	17,000	0.50 ▲	3.03	16,600	17,000	16,500	11,900	202,300,000
04/10/2010	16,500	-0.90 ▼	-5.17	16,700	16,700	16,400	32,800	541,200,000
01/10/2010	17,400	-0.30 ▼	-1.69	17,900	18,000	17,400	4,900	85,260,000
30/09/2010	17,700	0.10 ▲	0.57	17,500	17,700	17,300	20,200	357,540,000
29/09/2010	17,600	-0.70 ▼	-3.83	18,000	18,400	17,600	26,100	459,360,000
28/09/2010	18,300	-0.20 ▼	-1.08	18,100	18,600	18,100	8,100	148,230,000
27/09/2010	18,500	-0.50 ▼	-2.63	19,500	19,500	18,500	4,700	86,950,000
24/09/2010	19,000	-1.00 ▼	-5.00	19,100	19,100	18,800	21,600	410,400,000
23/09/2010	20,000	0.70 ▲	3.63	20,600	20,600	19,000	88,900	1,778,000,000
22/09/2010	19,300	1.20 ▲	6.63	18,700	19,300	18,700	72,900	1,406,970,000
21/09/2010	18,100	0.10 ▲	0.56	17,900	18,300	17,900	27,200	492,320,000
20/09/2010	18,000	-0.30 ▼	-1.64	18,200	18,600	18,000	41,100	739,800,000
17/09/2010	18,300	0.30 ▲	1.67	17,700	18,500	17,600	20,400	373,320,000
16/09/2010	18,000	0.50 ▲	2.86	17,900	18,000	17,500	5,700	102,600,000
15/09/2010	17,500	-0.60 ▼	-3.31	17,500	17,700	17,500	10,900	190,750,000
14/09/2010	18,100	0.90 ▲	5.23	17,000	18,100	17,000	20,500	371,050,000
13/09/2010	17,200	-0.50 ▼	-2.82	17,200	17,400	16,800	36,400	626,080,000
10/09/2010	17,700	-1.40 ▼	-7.33	19,500	19,500	17,700	48,300	854,910,000
09/09/2010	19,100	1.50 ▲	8.52	18,700	19,200	18,200	30,300	578,730,000
08/09/2010	17,600	-1.20 ▼	-6.38	18,000	18,600	17,600	13,000	228,800,000
07/09/2010	18,800	-0.80 ▼	-4.08	18,500	19,500	18,400	13,400	251,920,000
06/09/2010	19,600	0.70 ▲	3.70	19,300	19,600	19,300	62,500	1,225,000,000
01/09/2010	18,900	0.30 ▲	1.61	19,300	19,300	18,000	34,100	644,490,000
31/08/2010	18,600	1.00 ▲	5.68	18,100	18,800	17,600	23,400	435,240,000
30/08/2010	17,600	0.70 ▲	4.14	17,600	17,600	17,600	15,900	279,840,000
27/08/2010	16,900	-0.50 ▼	-2.87	16,900	16,900	16,000	15,000	253,500,000
26/08/2010	17,400	0.70 ▲	4.19	16,600	17,600	16,500	16,500	287,100,000
25/08/2010	16,700	-1.30 ▼	-7.22	16,700	16,700	16,500	44,300	739,810,000
24/08/2010	18,000	-0.70 ▼	-3.74	18,100	18,500	17,300	23,300	419,400,000
23/08/2010	18,700	-0.10 ▼	-0.53	18,700	19,100	18,000	10,900	203,830,000
20/08/2010	18,800	-0.20 ▼	-1.05	18,800	18,800	18,500	13,500	253,800,000
19/08/2010	19,000	0.00 ■■	0.00	19,400	19,500	18,000	24,200	459,800,000
18/08/2010	19,000	-0.60 ▼	-3.06	19,100	19,100	18,700	43,400	824,600,000
17/08/2010	19,600	-0.30 ▼	-1.51	20,000	20,000	19,500	14,000	274,400,000
16/08/2010	19,900	0.60 ▲	3.11	19,500	19,900	19,500	21,200	421,880,000
13/08/2010	19,300	1.20 ▲	6.63	18,200	19,400	17,800	13,100	252,830,000
12/08/2010	18,100	-1.80 ▼	-9.05	19,800	19,800	18,100	55,000	995,500,000
11/08/2010	19,900	0.60 ▲	3.11	19,500	19,900	19,000	27,700	551,230,000
10/08/2010	19,300	-0.70 ▼	-3.50	20,300	21,500	18,900	52,100	1,005,530,000
09/08/2010	20,000	-1.60 ▼	-7.41	21,000	21,000	20,000	14,800	296,000,000
06/08/2010	21,600	-0.40 ▼	-1.82	22,700	22,700	21,000	17,200	371,520,000
05/08/2010	22,000	-0.30 ▼	-1.35	22,000	22,000	21,800	31,200	686,400,000
04/08/2010	22,300	-0.60 ▼	-2.62	23,000	23,000	22,000	49,300	1,099,390,000
03/08/2010	22,900	-0.10 ▼	-0.43	23,800	23,800	22,900	27,500	629,750,000
02/08/2010	23,000	-0.50 ▼	-2.13	23,100	23,800	23,000	15,400	354,200,000
30/07/2010	23,500	0.20 ▲	0.86	24,000	24,500	23,500	9,300	218,550,000
29/07/2010	23,300	0.30 ▲	1.30	22,200	24,000	22,000	8,300	193,390,000
28/07/2010	23,000	-1.00 ▼	-4.17	24,200	24,200	23,000	45,100	1,037,300,000
27/07/2010	24,000	0.40 ▲	1.69	24,000	24,500	23,700	39,900	957,600,000
26/07/2010	23,600	-1.40 ▼	-5.60	24,500	24,600	23,600	47,100	1,111,560,000
23/07/2010	25,000	0.00 ■■	0.00	26,400	26,500	24,500	21,500	537,500,000
22/07/2010	25,000	-1.40 ▼	-5.30	26,400	26,400	24,900	29,000	725,000,000
21/07/2010	26,400	0.60 ▲	2.33	27,400	27,400	25,700	213,100	5,625,840,000
20/07/2010	25,800	1.50 ▲	6.17	24,500	25,800	24,500	86,000	2,218,800,000
19/07/2010	24,300	0.50 ▲	2.10	23,600	24,700	23,600	82,600	2,007,180,000
16/07/2010	23,800	0.10 ▲	0.42	23,800	24,900	23,600	30,300	721,140,000
15/07/2010	23,700	-0.20 ▼	-0.84	23,500	24,100	23,500	27,300	647,010,000
14/07/2010	23,900	-0.30 ▼	-1.24	24,500	24,900	23,800	49,700	1,187,830,000
13/07/2010	24,200	0.40 ▲	1.68	24,500	25,000	23,700	50,500	1,222,100,000
12/07/2010	23,800	0.20 ▲	0.85	24,000	24,000	23,500	24,500	583,100,000
09/07/2010	23,600	-0.30 ▼	-1.26	23,000	24,000	23,000	10,700	252,520,000
08/07/2010	23,900	-0.50 ▼	-2.05	25,100	25,100	23,500	90,400	2,160,560,000
07/07/2010	24,400	1.50 ▲	6.55	23,900	24,500	23,000	82,300	2,008,120,000
06/07/2010	22,900	-1.60 ▼	-6.53	24,000	24,000	22,600	59,900	1,371,710,000
05/07/2010	24,500	1.10 ▲	4.70	23,800	25,000	23,800	56,100	1,374,450,000
02/07/2010	23,400	-0.10 ▼	-0.43	23,900	24,000	23,300	48,900	1,144,260,000
01/07/2010	23,500	-1.80 ▼	-7.11	25,900	25,900	23,500	46,700	1,097,450,000
30/06/2010	25,300	1.60 ▲	6.75	25,300	25,300	23,700	294,300	7,445,790,000
29/06/2010	23,700	1.20 ▲	5.33	23,500	23,700	23,500	90,600	2,147,220,000
28/06/2010	22,500	1.30 ▲	6.13	21,200	22,500	21,100	73,900	1,662,750,000
25/06/2010	21,200	-0.60 ▼	-2.75	21,100	21,200	21,000	41,100	871,320,000
24/06/2010	21,800	0.10 ▲	0.46	22,400	22,400	21,800	9,900	215,820,000
23/06/2010	21,700	-0.40 ▼	-1.81	22,000	22,300	21,100	14,200	308,140,000
22/06/2010	22,100	-0.80 ▼	-3.49	22,000	22,500	21,900	25,400	561,340,000
21/06/2010	22,900	1.20 ▲	5.53	22,600	22,900	21,900	39,200	897,680,000
18/06/2010	21,700	-0.30 ▼	-1.36	22,500	22,800	21,700	3,200	69,440,000
17/06/2010	22,000	0.10 ▲	0.46	23,300	23,300	22,000	13,900	305,800,000
16/06/2010	21,900	1.60 ▲	7.88	21,000	21,900	21,000	20,100	440,190,000
15/06/2010	20,300	-0.70 ▼	-3.33	21,400	21,400	20,300	11,600	235,480,000
14/06/2010	21,000	0.50 ▲	2.44	20,900	21,000	20,500	12,200	256,200,000
11/06/2010	20,500	0.30 ▲	1.49	21,000	21,300	20,500	10,100	207,050,000
10/06/2010	20,200	-0.70 ▼	-3.35	20,900	20,900	20,200	8,600	173,720,000
09/06/2010	20,900	0.70 ▲	3.47	21,300	21,300	20,100	3,300	68,970,000
08/06/2010	20,200	-0.50 ▼	-2.42	19,000	20,600	19,000	30,500	616,100,000
07/06/2010	20,700	-0.60 ▼	-2.82	21,000	21,000	20,000	41,400	856,980,000
04/06/2010	21,300	-0.70 ▼	-3.18	22,000	22,100	21,100	16,400	349,320,000
03/06/2010	22,000	-0.20 ▼	-0.90	23,600	23,600	21,700	11,900	261,800,000
02/06/2010	22,200	0.60 ▲	2.78	22,500	22,500	21,900	25,800	572,760,000
01/06/2010	21,600	0.60 ▲	2.86	22,900	22,900	21,100	2,600	56,160,000
31/05/2010	21,000	-1.40 ▼	-6.25	23,400	23,400	21,000	6,000	126,000,000
28/05/2010	22,400	1.40 ▲	6.67	22,400	22,400	22,000	52,200	1,169,280,000
27/05/2010	21,000	-0.60 ▼	-2.78	21,000	21,500	20,600	14,500	304,500,000
26/05/2010	21,600	0.90 ▲	4.35	21,200	21,800	20,800	16,500	356,400,000
25/05/2010	20,700	0.00 ■■	0.00	20,700	21,800	20,600	11,600	240,120,000
24/05/2010	20,700	1.40 ▲	7.25	20,700	20,700	20,500	8,600	178,020,000
21/05/2010	19,300	-2.10 ▼	-9.81	19,400	20,000	19,300	44,400	856,920,000
20/05/2010	21,400	0.30 ▲	1.42	19,800	21,500	19,800	27,100	579,940,000
19/05/2010	21,100	-1.50 ▼	-6.64	23,500	23,500	21,100	38,200	806,020,000
18/05/2010	22,600	-0.80 ▼	-3.42	24,400	24,400	22,500	9,900	223,740,000
17/05/2010	23,400	-0.60 ▼	-2.50	24,500	24,500	23,000	5,800	135,720,000
14/05/2010	24,000	0.70 ▲	3.00	24,000	24,000	23,800	2,700	64,800,000
13/05/2010	23,300	0.30 ▲	1.30	23,000	24,000	23,000	17,500	407,750,000
12/05/2010	23,000	-1.70 ▼	-6.88	23,600	24,000	23,000	22,800	524,400,000
11/05/2010	24,700	0.70 ▲	2.92	25,000	25,500	24,000	31,300	773,110,000
10/05/2010	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	35,700	856,800,000
07/05/2010	25,000	-1.00 ▼	-3.85	25,900	26,000	24,600	43,200	1,080,000,000
06/05/2010	26,000	0.20 ▲	0.78	25,700	26,400	25,500	65,000	1,690,000,000
05/05/2010	25,800	-0.60 ▼	-2.27	26,500	26,500	25,300	27,100	699,180,000
04/05/2010	26,400	1.00 ▲	3.94	26,200	26,400	26,000	62,900	1,660,560,000
29/04/2010	25,400	0.90 ▲	3.67	24,500	25,900	24,500	50,000	1,270,000,000
28/04/2010	24,500	-0.60 ▼	-2.39	25,000	25,000	24,000	44,000	1,078,000,000
27/04/2010	25,100	0.00 ■■	0.00	25,300	25,300	24,700	40,700	1,021,570,000
26/04/2010	25,100	0.40 ▲	1.62	25,300	25,400	25,000	15,400	386,540,000
22/04/2010	24,700	-1.80 ▼	-6.79	26,500	26,500	24,700	67,900	1,677,130,000
21/04/2010	26,500	0.10 ▲	0.38	28,000	28,000	25,000	78,200	2,072,300,000
20/04/2010	26,400	1.70 ▲	6.88	26,400	26,400	26,100	73,700	1,945,680,000
19/04/2010	24,700	1.60 ▲	6.93	24,700	24,700	24,700	300	7,410,000
16/04/2010	33,300	-0.80 ▼	-2.35	34,000	34,000	32,700	62,600	2,084,580,000
15/04/2010	34,100	0.90 ▲	2.71	33,600	34,900	33,100	92,500	3,154,250,000
14/04/2010	33,200	-0.10 ▼	-0.30	34,000	35,100	33,200	42,100	1,397,720,000
13/04/2010	33,300	-2.60 ▼	-7.24	36,100	36,100	33,300	82,200	2,737,260,000
12/04/2010	35,900	2.50 ▲	7.49	36,200	36,200	34,600	98,500	3,536,150,000
09/04/2010	33,400	-1.20 ▼	-3.47	34,000	34,000	33,400	14,600	487,640,000
08/04/2010	34,600	1.80 ▲	5.49	33,000	34,700	33,000	119,900	4,148,540,000
07/04/2010	32,800	0.30 ▲	0.92	33,000	33,000	32,000	22,500	738,000,000
06/04/2010	32,500	-0.20 ▼	-0.61	33,000	34,000	32,000	40,800	1,326,000,000
05/04/2010	32,700	0.70 ▲	2.19	32,800	32,800	32,100	6,000	196,200,000
02/04/2010	32,000	0.00 ■■	0.00	32,300	32,300	32,000	14,300	457,600,000
01/04/2010	32,000	1.20 ▲	3.90	32,400	32,400	30,600	17,600	563,200,000
31/03/2010	30,800	-1.80 ▼	-5.52	32,900	32,900	30,800	29,100	896,280,000
30/03/2010	32,600	0.10 ▲	0.31	33,000	33,000	32,300	36,300	1,183,380,000
29/03/2010	32,500	0.10 ▲	0.31	32,300	32,500	32,000	5,900	191,750,000
26/03/2010	32,400	-0.10 ▼	-0.31	32,000	32,900	31,500	32,500	1,053,000,000
25/03/2010	32,500	-1.40 ▼	-4.13	35,900	35,900	31,700	35,100	1,140,750,000
24/03/2010	33,900	1.40 ▲	4.31	32,500	33,900	32,500	20,800	705,120,000
23/03/2010	32,500	1.00 ▲	3.17	31,600	32,500	31,000	49,900	1,621,750,000
22/03/2010	31,500	-0.50 ▼	-1.56	30,000	32,200	30,000	11,600	365,400,000
19/03/2010	32,000	0.10 ▲	0.31	32,000	32,000	31,800	19,600	627,200,000
18/03/2010	31,900	0.90 ▲	2.90	31,000	32,500	30,400	39,600	1,263,240,000
17/03/2010	31,000	-1.00 ▼	-3.12	32,900	33,000	30,500	32,600	1,010,600,000
16/03/2010	32,000	-2.00 ▼	-5.88	34,900	34,900	31,800	40,700	1,302,400,000
15/03/2010	34,000	0.10 ▲	0.29	35,000	35,200	33,700	32,400	1,101,600,000
12/03/2010	33,900	0.30 ▲	0.89	33,500	34,000	33,000	26,200	888,180,000
11/03/2010	33,600	0.10 ▲	0.30	33,700	34,500	33,500	45,600	1,532,160,000
10/03/2010	33,500	-0.50 ▼	-1.47	34,000	34,000	33,500	19,400	649,900,000
09/03/2010	34,000	-0.40 ▼	-1.16	33,900	34,500	33,500	38,900	1,322,600,000
08/03/2010	34,400	2.00 ▲	6.17	32,200	34,400	32,200	57,100	1,964,240,000
05/03/2010	32,400	0.50 ▲	1.57	32,500	32,800	31,500	18,900	612,360,000
04/03/2010	31,900	-0.40 ▼	-1.24	33,900	34,000	31,900	18,000	574,200,000
03/03/2010	32,300	2.10 ▲	6.95	31,000	32,300	31,000	72,500	2,341,750,000
02/03/2010	30,200	-0.30 ▼	-0.98	30,500	30,500	29,700	18,700	564,740,000
01/03/2010	30,500	1.50 ▲	5.17	30,200	30,500	29,200	22,200	677,100,000
26/02/2010	29,000	0.00 ■■	0.00	29,400	29,400	28,500	4,500	130,500,000
25/02/2010	29,000	0.10 ▲	0.35	28,500	29,500	28,500	5,300	153,700,000
24/02/2010	28,900	0.80 ▲	2.85	28,000	28,900	28,000	8,500	245,650,000
23/02/2010	28,100	-1.40 ▼	-4.75	29,500	29,500	28,100	6,500	182,650,000
22/02/2010	29,500	-0.30 ▼	-1.01	31,200	31,200	29,500	4,100	120,950,000
12/02/2010	29,800	0.80 ▲	2.76	29,700	29,800	29,300	14,100	420,180,000
11/02/2010	29,000	0.00 ■■	0.00	29,800	29,800	29,000	5,100	147,900,000
10/02/2010	29,000	0.40 ▲	1.40	29,000	29,000	29,000	3,500	101,500,000
09/02/2010	28,600	-0.40 ▼	-1.38	28,000	28,600	28,000	7,300	208,780,000
08/02/2010	29,000	0.00 ■■	0.00	28,500	29,000	28,500	700	20,300,000
05/02/2010	29,000	-1.00 ▼	-3.33	29,500	29,900	28,800	8,600	249,400,000
04/02/2010	30,000	0.70 ▲	2.39	29,300	30,000	28,800	19,100	573,000,000
03/02/2010	29,300	0.00 ■■	0.00	29,300	30,000	29,000	9,200	269,560,000
02/02/2010	29,300	-0.10 ▼	-0.34	29,400	29,400	29,200	8,500	249,050,000
01/02/2010	29,400	-0.10 ▼	-0.34	31,000	31,000	28,500	6,900	202,860,000
29/01/2010	29,500	0.50 ▲	1.72	28,500	30,600	28,500	19,400	572,300,000
28/01/2010	29,000	-1.00 ▼	-3.33	29,000	29,500	28,700	30,700	890,300,000
27/01/2010	30,000	-2.10 ▼	-6.54	33,900	33,900	29,800	18,900	567,000,000
26/01/2010	32,100	2.50 ▲	8.45	31,500	32,100	31,500	44,000	1,412,400,000
25/01/2010	29,600	0.40 ▲	1.37	30,000	30,200	29,600	19,700	583,120,000
22/01/2010	29,200	0.70 ▲	2.46	28,600	29,200	27,500	24,300	709,560,000
21/01/2010	28,500	-1.10 ▼	-3.72	29,000	29,000	28,200	49,300	1,405,050,000
20/01/2010	29,600	-1.90 ▼	-6.03	31,500	31,500	29,600	27,400	811,040,000
19/01/2010	31,500	0.20 ▲	0.64	31,500	32,000	30,000	45,300	1,426,950,000
18/01/2010	31,300	-1.70 ▼	-5.15	33,200	33,200	31,300	38,600	1,208,180,000
15/01/2010	33,000	-1.60 ▼	-4.62	34,000	34,700	32,700	21,600	712,800,000
14/01/2010	34,600	1.40 ▲	4.22	34,600	34,600	34,000	42,600	1,473,960,000
13/01/2010	33,200	0.60 ▲	1.84	30,900	35,400	30,800	97,000	3,220,400,000
12/01/2010	32,600	-2.30 ▼	-6.59	33,100	34,500	32,600	28,600	932,360,000
11/01/2010	34,900	-1.60 ▼	-4.38	38,500	38,500	34,900	46,600	1,626,340,000
08/01/2010	36,500	-2.00 ▼	-5.19	38,900	40,200	35,500	75,600	2,759,400,000
07/01/2010	38,500	2.20 ▲	6.06	38,700	38,700	36,500	178,500	6,872,250,000
06/01/2010	36,300	2.30 ▲	6.76	36,300	36,300	35,000	139,400	5,060,220,000
05/01/2010	34,000	2.20 ▲	6.92	34,000	34,000	34,000	14,900	506,600,000
04/01/2010	31,800	2.00 ▲	6.71	31,800	31,800	31,800	3,300	104,940,000
31/12/2009	29,800	1.10 ▲	3.83	29,000	29,800	29,000	70,800	2,109,840,000
30/12/2009	28,700	2.20 ▲	8.30	27,400	28,700	27,000	46,600	1,337,420,000
29/12/2009	26,500	-1.20 ▼	-4.33	27,000	27,500	26,500	37,300	988,450,000
28/12/2009	27,700	0.10 ▲	0.36	29,400	29,400	27,000	47,200	1,307,440,000
25/12/2009	27,600	1.60 ▲	6.15	26,000	27,600	26,000	26,600	734,160,000
24/12/2009	26,000	0.70 ▲	2.77	25,000	26,200	23,800	31,100	808,600,000
23/12/2009	25,300	1.70 ▲	7.20	22,600	25,300	22,600	36,800	931,040,000
22/12/2009	23,600	-0.30 ▼	-1.26	25,400	25,500	23,200	32,400	764,640,000
21/12/2009	23,900	1.50 ▲	6.70	23,800	23,900	23,700	21,100	504,290,000
18/12/2009	22,400	0.90 ▲	4.19	22,400	22,400	22,300	13,300	297,920,000
17/12/2009	21,500	-0.50 ▼	-2.27	22,000	22,000	20,500	26,400	567,600,000
16/12/2009	22,000	-1.30 ▼	-5.58	22,700	22,700	22,000	34,000	748,000,000
15/12/2009	23,300	-1.70 ▼	-6.80	25,100	25,100	23,300	62,200	1,449,260,000
14/12/2009	25,000	1.20 ▲	5.04	22,300	25,400	22,300	23,700	592,500,000
11/12/2009	23,800	-0.70 ▼	-2.86	24,000	24,000	23,800	7,100	168,980,000
10/12/2009	24,500	-1.60 ▼	-6.13	26,200	26,800	24,400	14,600	357,700,000
09/12/2009	26,100	-1.70 ▼	-6.12	26,300	26,300	26,100	8,900	232,290,000
08/12/2009	27,800	-1.60 ▼	-5.44	31,400	31,400	27,800	47,300	1,314,940,000
07/12/2009	29,400	-0.80 ▼	-2.65	30,000	31,400	29,400	25,400	746,760,000
04/12/2009	30,200	-0.40 ▼	-1.31	31,900	32,800	30,200	19,200	579,840,000
03/12/2009	30,600	-0.50 ▼	-1.61	32,900	32,900	29,900	13,300	406,980,000
02/12/2009	31,100	-1.90 ▼	-5.76	34,100	34,100	30,600	33,700	1,048,070,000
01/12/2009	33,000	2.40 ▲	7.84	31,000	33,000	31,000	45,200	1,491,600,000
30/11/2009	30,600	-0.20 ▼	-0.65	31,200	31,200	30,500	32,800	1,003,680,000
27/11/2009	30,800	0.20 ▲	0.65	28,500	32,700	28,500	45,800	1,410,640,000
26/11/2009	30,600	-2.00 ▼	-6.13	31,000	31,000	30,600	3,600	110,160,000
25/11/2009	32,600	-2.40 ▼	-6.86	35,500	35,500	32,600	10,500	342,300,000
24/11/2009	35,000	-1.40 ▼	-3.85	36,700	36,700	34,200	30,100	1,053,500,000
23/11/2009	36,400	-1.80 ▼	-4.71	38,000	38,300	35,700	44,200	1,608,880,000
20/11/2009	38,200	-0.80 ▼	-2.05	40,200	40,200	38,000	8,200	313,240,000
19/11/2009	39,000	0.50 ▲	1.30	38,500	39,000	37,600	77,300	3,014,700,000
18/11/2009	38,500	2.50 ▲	6.94	36,000	38,500	36,000	109,500	4,215,750,000
17/11/2009	36,000	-0.50 ▼	-1.37	36,000	36,800	35,700	27,700	997,200,000
16/11/2009	36,500	1.00 ▲	2.82	36,600	36,600	35,000	25,700	938,050,000
13/11/2009	35,500	-1.00 ▼	-2.74	36,000	36,000	34,000	24,000	852,000,000
12/11/2009	36,500	1.50 ▲	4.29	36,100	36,500	34,500	37,200	1,357,800,000
11/11/2009	35,000	1.00 ▲	2.94	33,000	35,900	33,000	62,300	2,180,500,000
10/11/2009	34,000	-1.90 ▼	-5.29	36,000	37,000	34,000	16,700	567,800,000
09/11/2009	35,900	-1.10 ▼	-2.97	36,000	36,500	35,900	20,200	725,180,000
06/11/2009	37,000	-0.70 ▼	-1.86	39,400	39,400	37,000	37,900	1,402,300,000
05/11/2009	37,700	2.20 ▲	6.20	37,000	37,700	35,500	48,900	1,843,530,000
04/11/2009	35,500	-0.70 ▼	-1.93	36,800	36,800	34,200	34,400	1,221,200,000
03/11/2009	36,200	-2.60 ▼	-6.70	36,800	36,800	36,200	19,300	698,660,000
02/11/2009	38,800	-3.20 ▼	-7.62	38,800	40,900	38,800	10,800	419,040,000
30/10/2009	42,000	2.50 ▲	6.33	42,000	42,000	37,500	48,000	2,016,000,000
29/10/2009	39,500	-3.10 ▼	-7.28	39,700	39,700	39,300	96,400	3,807,800,000
28/10/2009	42,600	1.90 ▲	4.67	42,000	43,000	40,600	41,300	1,759,380,000
27/10/2009	40,700	-2.30 ▼	-5.35	40,700	43,000	40,700	136,800	5,567,760,000
26/10/2009	43,000	-4.00 ▼	-8.51	43,000	45,900	42,700	33,200	1,427,600,000
23/10/2009	47,000	-2.90 ▼	-5.81	50,000	50,000	44,200	158,300	7,440,100,000
22/10/2009	49,900	2.90 ▲	6.17	46,700	49,900	46,000	162,300	8,098,770,000
21/10/2009	47,000	-0.60 ▼	-1.26	46,900	47,400	46,000	135,200	6,354,400,000
20/10/2009	47,600	0.60 ▲	1.28	50,000	50,000	46,500	178,800	8,510,880,000
19/10/2009	47,000	-2.90 ▼	-5.81	47,800	50,200	46,700	215,400	10,123,800,000
16/10/2009	49,900	2.00 ▲	4.18	51,200	51,200	46,100	252,800	12,614,720,000
15/10/2009	47,900	2.80 ▲	6.21	47,900	47,900	47,000	60,700	2,907,530,000
14/10/2009	45,100	2.90 ▲	6.87	43,900	45,100	42,500	272,800	12,303,280,000
13/10/2009	42,200	2.70 ▲	6.84	42,200	42,200	42,000	410,600	17,327,320,000
12/10/2009	39,500	2.50 ▲	6.76	39,500	39,500	39,500	6,500	256,750,000
09/10/2009	37,000	1.00 ▲	2.78	37,000	37,000	37,000	15,500	573,500,000
08/10/2009	36,000	1.20 ▲	3.45	35,000	36,000	33,000	143,100	5,151,600,000
07/10/2009	34,800	1.90 ▲	5.78	34,000	35,000	34,000	202,300	7,040,040,000
06/10/2009	32,900	-1.30 ▼	-3.80	36,000	36,000	32,200	78,600	2,585,940,000
05/10/2009	34,200	1.50 ▲	4.59	34,200	34,200	33,000	116,400	3,980,880,000
02/10/2009	32,700	1.90 ▲	6.17	32,400	32,700	30,000	211,800	6,925,860,000
01/10/2009	30,800	1.80 ▲	6.21	29,000	30,800	29,000	228,200	7,028,560,000
30/09/2009	29,000	0.60 ▲	2.11	28,900	29,100	28,600	71,100	2,061,900,000
29/09/2009	28,400	-0.60 ▼	-2.07	29,200	29,200	28,400	34,000	965,600,000
28/09/2009	29,000	0.20 ▲	0.69	29,400	29,400	28,500	51,800	1,502,200,000
25/09/2009	28,800	-0.20 ▼	-0.69	29,000	29,200	28,700	83,800	2,413,440,000
24/09/2009	29,000	-0.50 ▼	-1.69	30,000	30,000	29,000	65,100	1,887,900,000
23/09/2009	29,500	-1.40 ▼	-4.53	31,900	31,900	29,500	111,100	3,277,450,000
22/09/2009	30,900	1.90 ▲	6.55	29,500	30,900	28,600	110,600	3,417,540,000
21/09/2009	29,000	0.40 ▲	1.40	28,800	29,000	28,500	89,000	2,581,000,000
18/09/2009	28,600	0.10 ▲	0.35	28,800	28,800	28,300	46,300	1,324,180,000
17/09/2009	28,500	0.00 ■■	0.00	30,000	30,000	28,000	30,500	869,250,000
16/09/2009	28,500	-0.20 ▼	-0.70	28,200	28,800	28,200	97,400	2,775,900,000
15/09/2009	28,700	-0.30 ▼	-1.03	30,000	30,000	28,000	88,100	2,528,470,000
14/09/2009	29,000	0.80 ▲	2.84	28,900	30,000	28,400	102,100	2,960,900,000
11/09/2009	28,200	-0.70 ▼	-2.42	28,700	29,000	27,900	51,900	1,463,580,000
10/09/2009	28,900	1.20 ▲	4.33	27,100	29,200	27,000	128,400	3,710,760,000
09/09/2009	27,700	1.10 ▲	4.14	27,000	27,700	27,000	89,000	2,465,300,000
08/09/2009	26,600	1.00 ▲	3.91	25,600	26,800	25,600	48,500	1,290,100,000
07/09/2009	25,600	0.00 ■■	0.00	25,600	25,600	24,500	55,200	1,413,120,000
04/09/2009	25,600	-0.90 ▼	-3.40	26,000	26,700	25,000	86,800	2,222,080,000
03/09/2009	26,500	-1.40 ▼	-5.02	26,000	27,000	26,000	90,500	2,398,250,000
01/09/2009	27,900	-1.20 ▼	-4.12	29,400	29,500	27,500	120,600	3,364,740,000
31/08/2009	29,100	0.70 ▲	2.46	28,400	29,400	28,400	50,500	1,469,550,000
28/08/2009	28,400	1.70 ▲	6.37	28,400	28,400	27,800	204,100	5,796,440,000
27/08/2009	26,700	1.20 ▲	4.71	25,200	26,700	25,200	181,400	4,843,380,000
26/08/2009	25,500	0.90 ▲	3.66	25,000	25,500	24,200	70,900	1,807,950,000
25/08/2009	24,600	0.30 ▲	1.23	25,000	25,000	24,000	22,500	553,500,000
24/08/2009	24,300	-0.50 ▼	-2.02	24,500	24,900	24,000	32,400	787,320,000
21/08/2009	24,800	-0.10 ▼	-0.40	25,000	25,100	24,500	58,300	1,445,840,000
20/08/2009	24,900	-0.90 ▼	-3.49	27,000	27,000	24,500	56,200	1,399,380,000
19/08/2009	25,800	1.30 ▲	5.31	25,200	25,800	25,000	128,200	3,307,560,000
18/08/2009	24,500	-0.70 ▼	-2.78	24,000	25,000	23,700	60,400	1,479,800,000
17/08/2009	25,200	-0.50 ▼	-1.95	25,900	26,900	24,500	37,900	955,080,000
14/08/2009	25,700	1.60 ▲	6.64	25,700	25,700	24,700	225,300	5,790,210,000
13/08/2009	24,100	1.50 ▲	6.64	24,100	24,100	24,100	18,000	433,800,000
12/08/2009	22,600	1.10 ▲	5.12	21,400	22,600	21,400	102,800	2,323,280,000
11/08/2009	21,500	0.50 ▲	2.38	21,500	21,700	20,900	23,800	511,700,000
10/08/2009	21,000	-0.70 ▼	-3.23	22,000	22,000	21,000	15,400	323,400,000
07/08/2009	21,700	-0.30 ▼	-1.36	21,700	21,700	20,600	22,000	477,400,000
06/08/2009	22,000	0.50 ▲	2.33	20,300	22,200	20,300	17,800	391,600,000
05/08/2009	21,500	-0.50 ▼	-2.27	21,600	21,900	21,500	3,800	81,700,000
04/08/2009	22,000	0.50 ▲	2.33	22,400	22,400	21,600	12,100	266,200,000
03/08/2009	21,500	1.20 ▲	5.91	20,200	21,500	20,200	18,900	406,350,000
31/07/2009	20,300	0.30 ▲	1.50	20,000	21,000	20,000	12,600	255,780,000
30/07/2009	20,000	0.10 ▲	0.50	21,000	21,000	20,000	2,400	48,000,000
29/07/2009	19,900	-1.80 ▼	-8.29	21,000	21,000	19,900	14,700	292,530,000
28/07/2009	21,700	-0.10 ▼	-0.46	22,000	22,500	20,600	8,900	193,130,000
27/07/2009	21,800	0.10 ▲	0.46	23,200	23,200	21,600	36,200	789,160,000
24/07/2009	21,700	1.10 ▲	5.34	21,700	21,700	21,700	36,000	781,200,000
23/07/2009	20,600	1.00 ▲	5.10	19,000	20,600	19,000	8,500	175,100,000
22/07/2009	19,600	0.50 ▲	2.62	20,400	20,400	18,700	7,500	147,000,000
21/07/2009	19,100	-0.90 ▼	-4.50	20,000	20,100	19,100	5,300	101,230,000
20/07/2009	20,000	-1.10 ▼	-5.21	21,400	21,400	20,000	15,800	316,000,000
17/07/2009	21,100	-0.60 ▼	-2.76	22,200	22,200	21,100	10,100	213,110,000
16/07/2009	21,700	0.70 ▲	3.33	23,100	23,100	21,700	13,000	282,100,000
15/07/2009	21,000	0.00 ■■	0.00	21,900	22,400	20,500	14,700	308,700,000
14/07/2009	21,000	0.50 ▲	2.44	21,000	21,300	20,000	20,300	426,300,000
13/07/2009	20,500	-1.30 ▼	-5.96	22,900	22,900	20,500	13,700	280,850,000
10/07/2009	21,800	-1.40 ▼	-6.03	22,500	23,500	21,700	26,300	573,340,000
09/07/2009	23,200	-0.40 ▼	-1.69	24,400	24,400	23,000	19,300	447,760,000
08/07/2009	23,600	-1.50 ▼	-5.98	24,000	24,200	23,400	32,200	759,920,000
07/07/2009	27,100	0.80 ▲	3.04	27,500	27,500	26,300	107,900	2,924,090,000
06/07/2009	26,300	1.20 ▲	4.78	26,300	26,300	26,000	40,800	1,073,040,000
03/07/2009	25,100	1.20 ▲	5.02	25,000	25,100	21,900	76,200	1,912,620,000
02/07/2009	23,900	1.50 ▲	6.70	22,400	23,900	22,400	14,800	353,720,000
01/07/2009	22,400	-1.60 ▼	-6.67	22,600	22,600	22,400	13,500	302,400,000
30/06/2009	24,000	1.60 ▲	7.14	24,300	24,600	23,000	51,900	1,245,600,000
29/06/2009	22,400	-2.10 ▼	-8.57	24,000	24,200	22,400	24,900	557,760,000
26/06/2009	24,500	0.70 ▲	2.94	22,500	24,800	22,500	9,300	227,850,000
25/06/2009	23,800	1.10 ▲	4.85	24,200	24,200	21,400	38,200	909,160,000
24/06/2009	22,700	1.40 ▲	6.57	22,700	22,700	22,700	14,700	333,690,000
23/06/2009	21,300	-1.60 ▼	-6.99	21,300	21,300	21,300	12,700	270,510,000
22/06/2009	22,900	-1.90 ▼	-7.66	23,000	23,100	22,900	13,400	306,860,000
19/06/2009	24,800	-0.80 ▼	-3.12	26,200	26,200	24,400	51,600	1,279,680,000
18/06/2009	25,600	-0.60 ▼	-2.29	26,100	26,500	25,500	41,900	1,072,640,000
17/06/2009	26,200	0.20 ▲	0.77	24,200	26,200	24,200	66,700	1,747,540,000
16/06/2009	26,000	-1.90 ▼	-6.81	26,000	26,000	26,000	11,800	306,800,000
15/06/2009	27,900	-1.00 ▼	-3.46	28,000	29,000	27,900	27,000	753,300,000
12/06/2009	28,900	-2.00 ▼	-6.47	32,700	32,800	28,600	105,200	3,040,280,000
11/06/2009	30,900	0.10 ▲	0.32	29,000	30,900	29,000	20,900	645,810,000
10/06/2009	30,800	2.50 ▲	8.83	28,800	30,800	28,800	87,300	2,688,840,000
09/06/2009	28,300	-2.10 ▼	-6.91	32,500	32,500	28,300	108,100	3,059,230,000
08/06/2009	30,400	1.90 ▲	6.67	30,400	30,400	30,200	158,700	4,824,480,000
05/06/2009	28,500	1.80 ▲	6.74	28,500	28,500	28,500	12,300	350,550,000
04/06/2009	26,700	1.70 ▲	6.80	26,700	26,700	26,700	7,800	208,260,000
03/06/2009	25,000	1.50 ▲	6.38	25,000	25,000	25,000	35,900	897,500,000
02/06/2009	23,500	1.20 ▲	5.38	23,500	23,500	22,200	112,800	2,650,800,000
01/06/2009	22,300	1.30 ▲	6.19	21,100	22,300	20,900	25,400	566,420,000
29/05/2009	21,000	0.00 ■■	0.00	21,800	22,000	19,900	38,500	808,500,000
28/05/2009	21,000	-0.40 ▼	-1.87	20,600	22,000	20,600	84,500	1,774,500,000
27/05/2009	21,400	-0.40 ▼	-1.83	23,300	23,300	20,300	240,000	5,136,000,000
26/05/2009	21,800	1.40 ▲	6.86	21,800	21,800	21,800	13,900	303,020,000
25/05/2009	20,400	1.20 ▲	6.25	20,400	20,400	20,400	45,700	932,280,000
22/05/2009	19,200	1.00 ▲	5.49	18,400	19,200	18,200	256,800	4,930,560,000
21/05/2009	18,200	0.40 ▲	2.25	17,800	18,200	17,800	36,000	655,200,000
20/05/2009	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	18,900	336,420,000
19/05/2009	17,900	0.20 ▲	1.13	18,000	18,100	17,500	29,800	533,420,000
18/05/2009	17,700	0.10 ▲	0.57	18,300	18,300	17,300	13,800	244,260,000
15/05/2009	17,600	0.30 ▲	1.73	17,500	18,000	17,400	29,700	522,720,000
14/05/2009	17,300	0.10 ▲	0.58	17,100	17,500	17,100	24,200	418,660,000
13/05/2009	17,200	0.10 ▲	0.58	17,500	17,500	17,100	22,600	388,720,000
12/05/2009	17,100	-0.10 ▼	-0.58	17,900	17,900	17,100	5,600	95,760,000
11/05/2009	17,200	-0.20 ▼	-1.15	17,500	17,500	17,100	11,100	190,920,000
08/05/2009	17,400	-0.60 ▼	-3.33	18,000	18,000	17,000	21,300	370,620,000
07/05/2009	18,000	0.40 ▲	2.27	18,000	18,300	17,700	52,800	950,400,000
06/05/2009	17,600	-1.00 ▼	-5.38	17,800	18,400	17,600	30,800	542,080,000
05/05/2009	18,600	0.70 ▲	3.91	18,900	18,900	18,600	91,600	1,703,760,000
04/05/2009	17,900	0.90 ▲	5.29	17,000	17,900	16,800	71,500	1,279,850,000
29/04/2009	17,000	0.10 ▲	0.59	16,900	17,000	16,600	7,700	130,900,000
28/04/2009	16,900	0.70 ▲	4.32	16,900	17,000	16,900	1,600	27,040,000
27/04/2009	16,200	-1.40 ▼	-7.95	17,500	17,500	16,200	700	11,340,000
24/04/2009	17,600	0.30 ▲	1.73	17,100	17,600	17,100	1,400	24,640,000
23/04/2009	17,300	1.10 ▲	6.79	17,200	17,300	16,200	14,400	249,120,000
22/04/2009	16,200	0.50 ▲	3.18	16,200	16,200	16,200	10,900	176,580,000
21/04/2009	15,700	-0.10 ▼	-0.63	14,700	15,700	14,700	15,900	249,630,000
20/04/2009	15,800	-1.10 ▼	-6.51	15,800	15,800	15,800	48,600	767,880,000
17/04/2009	16,900	-0.60 ▼	-3.43	17,500	17,500	16,400	41,900	708,110,000
16/04/2009	17,500	0.20 ▲	1.16	17,600	17,700	17,300	61,100	1,069,250,000
15/04/2009	17,300	-0.90 ▼	-4.95	18,000	18,000	17,300	25,500	441,150,000
14/04/2009	18,200	-1.30 ▼	-6.67	19,800	19,800	18,000	37,300	678,860,000
13/04/2009	19,500	1.10 ▲	5.98	19,500	19,900	18,900	92,700	1,807,650,000
10/04/2009	18,400	0.40 ▲	2.22	18,600	19,200	18,000	24,900	458,160,000
09/04/2009	18,000	-0.40 ▼	-2.17	19,000	19,000	18,000	14,300	257,400,000
08/04/2009	18,400	-1.00 ▼	-5.15	19,500	19,500	18,200	45,600	839,040,000
07/04/2009	19,400	0.40 ▲	2.11	19,700	19,700	19,100	12,700	246,380,000
03/04/2009	19,000	1.00 ▲	5.56	18,300	19,000	18,300	49,100	932,900,000
02/04/2009	18,000	0.50 ▲	2.86	17,900	18,200	17,800	29,400	529,200,000
01/04/2009	17,500	0.30 ▲	1.74	18,000	18,200	17,500	40,500	708,750,000
31/03/2009	17,200	0.50 ▲	2.99	16,900	17,200	16,600	20,300	349,160,000
30/03/2009	16,700	1.20 ▲	7.74	15,700	16,700	15,400	41,200	688,040,000
27/03/2009	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	8,700	134,850,000
26/03/2009	16,000	0.10 ▲	0.63	16,000	16,000	15,800	13,800	220,800,000
25/03/2009	15,900	-0.10 ▼	-0.62	15,800	16,100	15,800	16,400	260,760,000
24/03/2009	16,000	1.00 ▲	6.67	16,000	16,300	15,700	29,700	475,200,000
23/03/2009	15,000	-0.20 ▼	-1.32	15,500	15,800	15,000	18,200	273,000,000
20/03/2009	15,200	-0.40 ▼	-2.56	15,500	15,800	15,200	18,900	287,280,000
19/03/2009	15,600	-0.10 ▼	-0.64	16,100	16,500	15,600	64,200	1,001,520,000
18/03/2009	15,700	0.90 ▲	6.08	14,900	15,700	14,900	50,200	788,140,000
17/03/2009	14,800	0.20 ▲	1.37	14,700	14,800	14,500	24,300	359,640,000
16/03/2009	14,600	0.40 ▲	2.82	14,300	14,600	14,300	36,700	535,820,000
13/03/2009	14,200	0.20 ▲	1.43	14,000	14,400	14,000	13,500	191,700,000
12/03/2009	14,000	-0.80 ▼	-5.41	14,500	14,500	14,000	10,700	149,800,000
11/03/2009	14,800	-0.20 ▼	-1.33	15,800	15,800	14,800	8,600	127,280,000
10/03/2009	15,000	0.60 ▲	4.17	14,900	15,000	14,400	30,100	451,500,000
09/03/2009	14,400	0.80 ▲	5.88	14,200	14,400	14,000	22,000	316,800,000
06/03/2009	13,600	0.10 ▲	0.74	13,400	13,600	13,400	10,200	138,720,000
05/03/2009	13,500	0.10 ▲	0.75	13,500	13,500	13,300	16,000	216,000,000
04/03/2009	13,400	0.20 ▲	1.52	13,300	13,400	13,200	6,800	91,120,000
03/03/2009	13,200	0.10 ▲	0.76	13,200	13,200	13,100	10,700	141,240,000
02/03/2009	13,100	0.00 ■■	0.00	13,100	13,300	13,100	2,600	34,060,000
27/02/2009	13,100	0.10 ▲	0.77	12,800	13,200	12,800	11,200	146,720,000
26/02/2009	13,000	-0.20 ▼	-1.52	12,800	13,100	12,800	9,300	120,900,000
25/02/2009	13,200	0.40 ▲	3.12	13,200	13,200	12,900	19,800	261,360,000
24/02/2009	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	18,400	235,520,000
23/02/2009	13,000	0.10 ▲	0.78	12,500	13,400	12,500	14,300	185,900,000
20/02/2009	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	5,500	70,950,000
19/02/2009	13,200	0.40 ▲	3.12	13,400	13,400	13,000	20,700	273,240,000
18/02/2009	13,700	-0.20 ▼	-1.44	13,700	13,800	13,600	11,300	154,810,000
17/02/2009	13,900	0.00 ■■	0.00	14,000	14,000	13,700	18,200	252,980,000
16/02/2009	13,900	-0.20 ▼	-1.42	14,000	14,000	13,900	13,000	180,700,000
13/02/2009	14,100	0.10 ▲	0.71	14,000	14,100	14,000	15,400	217,140,000
12/02/2009	14,000	0.20 ▲	1.45	13,900	14,000	13,800	12,100	169,400,000
11/02/2009	13,800	0.00 ■■	0.00	13,600	13,900	13,600	17,900	247,020,000
10/02/2009	13,800	-0.60 ▼	-4.17	13,800	14,000	13,800	19,400	267,720,000
09/02/2009	14,400	0.40 ▲	2.86	13,900	14,400	13,800	10,200	146,880,000
06/02/2009	14,000	0.50 ▲	3.70	13,600	14,000	13,500	14,200	198,800,000
05/02/2009	13,500	-0.40 ▼	-2.88	14,300	14,300	13,200	20,100	271,350,000
04/02/2009	13,900	-0.30 ▼	-2.11	14,200	14,300	13,900	6,300	87,570,000
03/02/2009	14,200	-0.20 ▼	-1.39	15,500	15,500	13,800	17,600	249,920,000
02/02/2009	14,400	-0.40 ▼	-2.70	15,000	15,000	14,400	7,500	108,000,000
23/01/2009	14,800	0.90 ▲	6.47	14,000	14,900	14,000	56,100	830,280,000
22/01/2009	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	10,800	150,120,000
21/01/2009	14,000	0.30 ▲	2.19	13,900	14,100	13,900	6,200	86,800,000
20/01/2009	13,700	-0.30 ▼	-2.14	13,900	13,900	13,700	2,000	27,400,000
19/01/2009	14,000	0.20 ▲	1.45	14,000	14,000	13,800	10,200	142,800,000
16/01/2009	13,800	0.10 ▲	0.73	13,700	14,000	13,700	7,000	96,600,000
15/01/2009	13,700	-0.40 ▼	-2.84	13,800	13,800	13,700	9,600	131,520,000
14/01/2009	14,100	0.10 ▲	0.71	14,000	14,200	13,800	16,100	227,010,000
13/01/2009	14,000	-0.20 ▼	-1.41	14,100	14,100	13,900	9,400	131,600,000
12/01/2009	14,200	0.10 ▲	0.71	14,500	14,500	13,600	11,800	167,560,000
09/01/2009	14,100	0.10 ▲	0.71	14,100	14,500	13,600	29,800	420,180,000
08/01/2009	14,000	-0.50 ▼	-3.45	14,500	14,600	14,000	15,100	211,400,000
07/01/2009	14,500	-0.10 ▼	-0.68	15,000	15,100	14,400	20,000	290,000,000
06/01/2009	14,600	0.40 ▲	2.82	14,700	14,700	14,200	24,700	360,620,000
05/01/2009	14,200	0.40 ▲	2.90	13,500	14,200	13,500	46,500	660,300,000
02/01/2009	13,800	0.80 ▲	6.15	13,000	13,800	12,900	20,800	287,040,000
31/12/2008	13,000	-0.40 ▼	-2.99	13,300	13,300	12,800	17,000	221,000,000
30/12/2008	13,400	0.10 ▲	0.75	13,200	13,500	13,200	12,700	170,180,000
29/12/2008	13,300	-0.20 ▼	-1.48	13,400	13,400	13,200	8,900	118,370,000
26/12/2008	13,500	-0.10 ▼	-0.74	13,600	13,600	13,000	8,800	118,800,000
25/12/2008	13,600	-0.90 ▼	-6.21	14,000	14,000	13,500	15,600	212,160,000
24/12/2008	14,500	-0.30 ▼	-2.03	14,500	14,500	14,000	20,200	292,900,000
23/12/2008	14,800	0.90 ▲	6.47	14,800	14,800	14,100	34,100	504,680,000
22/12/2008	13,900	-0.30 ▼	-2.11	13,900	13,900	13,900	59,700	829,830,000
19/12/2008	14,200	0.70 ▲	5.19	13,500	14,200	12,600	54,200	769,640,000
18/12/2008	13,500	-0.20 ▼	-1.46	13,600	13,600	13,500	21,400	288,900,000
17/12/2008	14,700	-0.30 ▼	-2.00	14,700	15,300	14,700	69,600	1,023,120,000
16/12/2008	15,000	-0.80 ▼	-5.06	15,200	16,100	15,000	4,700	70,500,000
15/12/2008	15,800	0.00 ■■	0.00	16,500	16,700	15,700	16,100	254,380,000
12/12/2008	15,800	1.00 ▲	6.76	15,700	15,800	15,500	40,900	646,220,000
11/12/2008	14,800	0.90 ▲	6.47	14,600	14,800	14,500	30,000	444,000,000
10/12/2008	13,900	-1.10 ▼	-7.33	14,100	14,900	13,900	21,000	291,900,000
09/12/2008	15,000	-0.80 ▼	-5.06	15,300	15,300	14,800	18,000	270,000,000
08/12/2008	15,800	-1.20 ▼	-7.06	16,900	16,900	15,800	31,400	496,120,000
05/12/2008	17,000	-1.00 ▼	-5.56	17,600	17,600	16,800	24,600	418,200,000
04/12/2008	18,000	0.00 ■■	0.00	18,000	18,000	17,900	13,700	246,600,000
03/12/2008	18,000	0.30 ▲	1.69	18,400	18,400	17,900	9,600	172,800,000
02/12/2008	17,700	-1.10 ▼	-5.85	17,600	18,500	17,600	22,300	394,710,000
01/12/2008	18,800	-0.20 ▼	-1.05	19,000	19,200	17,500	9,400	176,720,000
28/11/2008	19,000	1.30 ▲	7.34	18,900	19,000	18,200	52,200	991,800,000
27/11/2008	17,700	-1.30 ▼	-6.84	18,900	18,900	17,700	6,500	115,050,000
26/11/2008	19,000	-1.50 ▼	-7.32	19,100	19,100	19,000	8,400	159,600,000
25/11/2008	20,500	0.50 ▲	2.50	21,000	21,000	20,000	5,400	110,700,000
24/11/2008	20,000	-1.50 ▼	-6.98	21,200	21,200	19,600	17,800	356,000,000
21/11/2008	21,500	0.40 ▲	1.90	19,800	21,500	19,800	47,600	1,023,400,000
20/11/2008	21,100	-1.60 ▼	-7.05	21,200	21,600	21,100	32,900	694,190,000
19/11/2008	22,700	-1.40 ▼	-5.81	22,500	23,900	22,500	92,200	2,092,940,000
18/11/2008	24,100	-1.80 ▼	-6.95	24,100	24,100	24,100	400	9,640,000
17/11/2008	25,900	-1.40 ▼	-5.13	25,900	26,000	25,900	29,300	758,870,000
14/11/2008	27,300	0.00 ■■	0.00	29,200	29,200	25,400	113,300	3,093,090,000
13/11/2008	27,300	1.60 ▲	6.23	27,300	27,300	25,700	104,700	2,858,310,000
12/11/2008	25,700	1.60 ▲	6.64	25,700	25,700	23,500	101,200	2,600,840,000
11/11/2008	24,100	1.50 ▲	6.64	24,100	24,100	23,500	160,500	3,868,050,000
10/11/2008	22,600	0.90 ▲	4.15	22,600	22,600	22,600	5,500	124,300,000
07/11/2008	21,700	1.30 ▲	6.37	20,300	21,700	18,900	81,100	1,759,870,000
06/11/2008	20,400	1.30 ▲	6.81	20,400	20,400	20,000	64,300	1,311,720,000
05/11/2008	19,100	1.00 ▲	5.52	19,100	19,100	19,100	28,000	534,800,000
04/11/2008	18,100	0.70 ▲	4.02	18,100	18,100	17,400	31,500	570,150,000
03/11/2008	17,400	0.00 ■■	0.00	17,400	24,500	15,800	117,200	2,039,280,000
01/01/1970	10,700	0.00 ■■	0.00	10,700	0	0	0	0

(ĐVT: 1,000 VNĐ)