Lịch sử giao dịch MAC - 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 Cung Ứng & DV Kỹ Thuật Hàng Hải
Maritime Supply & Techlonogy Service JSC
Mã CK: MAC 18.90 ▼ -0.10 (-0.53%) (cập nhật 17:15 22/07/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Cơ khí máy móc
Website: http://www.maserco.com.vn

MAC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/07/2024	18,900	-0.10 ▼	-0.53	19,000	18,900	18,900	50	945,000
19/07/2024	19,000	1.00 ▲	5.26	18,000	19,000	18,000	280	5,320,000
18/07/2024	18,000	0.00 ■■	0.00	18,000	19,000	18,000	950	17,100,000
17/07/2024	18,000	-1.10 ▼	-6.11	19,100	19,000	18,000	2,560	46,080,000
16/07/2024	19,000	-0.50 ▼	-2.63	19,500	19,500	19,000	340	6,460,000
15/07/2024	19,500	0.50 ▲	2.56	19,000	19,700	17,900	420	8,190,000
12/07/2024	19,000	-1.00 ▼	-5.26	20,000	21,800	18,900	150	2,850,000
11/07/2024	20,000	1.40 ▲	7.00	18,600	20,400	17,600	5,770	115,400,000
10/07/2024	18,600	-2.00 ▼	-10.75	20,600	19,500	18,600	11,470	213,342,000
09/07/2024	20,600	-1.30 ▼	-6.31	21,900	21,000	19,900	670	13,802,000
08/07/2024	20,100	-1.80 ▼	-8.96	21,900	22,000	20,100	770	15,477,000
05/07/2024	21,900	0.40 ▲	1.83	21,500	23,000	21,000	4,770	104,463,000
04/07/2024	21,500	0.20 ▲	0.93	21,300	22,000	20,300	2,720	58,480,000
03/07/2024	21,300	1.30 ▲	6.10	20,000	22,000	20,000	2,520	53,676,000
02/07/2024	20,000	0.00 ■■	0.00	20,000	20,200	20,000	5,400	108,000,000
01/07/2024	20,000	0.80 ▲	4.00	19,200	20,100	19,900	15,230	304,600,000
28/06/2024	19,200	0.30 ▲	1.56	18,900	20,700	19,200	20,270	389,184,000
27/06/2024	18,900	1.70 ▲	8.99	17,200	18,900	18,100	11,220	212,058,000
26/06/2024	17,200	1.50 ▲	8.72	15,700	17,200	15,700	23,550	405,060,000
25/06/2024	15,700	0.30 ▲	1.91	15,400	15,800	15,000	390	6,123,000
24/06/2024	15,400	0.40 ▲	2.60	15,000	16,000	14,800	2,280	35,112,000
21/06/2024	15,000	0.10 ▲	0.67	14,900	15,200	14,900	1,190	17,850,000
20/06/2024	14,900	0.30 ▲	2.01	14,600	14,900	14,600	210	3,129,000
19/06/2024	14,600	0.60 ▲	4.11	14,000	15,300	14,000	1,430	20,878,000
18/06/2024	14,000	-0.50 ▼	-3.57	14,500	14,500	14,000	650	9,100,000
17/06/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,500	140	2,030,000
14/06/2024	14,500	-0.20 ▼	-1.38	14,700	14,900	14,300	1,370	19,865,000
13/06/2024	14,700	-1.20 ▼	-8.16	15,900	15,800	14,600	630	9,261,000
12/06/2024	15,900	1.20 ▲	7.55	14,700	15,900	14,400	3,490	55,491,000
11/06/2024	14,700	-0.40 ▼	-2.72	15,100	15,000	14,400	1,040	15,288,000
10/06/2024	15,100	1.30 ▲	8.61	13,800	15,100	13,600	5,820	87,882,000
07/06/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	50	690,000
06/06/2024	13,900	-0.20 ▼	-1.44	14,100	14,200	13,500	2,220	30,858,000
05/06/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	13,500	1,860	26,226,000
04/06/2024	14,200	0.30 ▲	2.11	13,900	14,200	13,900	150	2,130,000
03/06/2024	13,900	-0.40 ▼	-2.88	14,300	14,300	13,900	340	4,726,000
31/05/2024	14,300	0.00 ■■	0.00	14,300	0	0	0	0
30/05/2024	14,300	0.50 ▲	3.50	13,800	14,500	13,600	700	10,010,000
29/05/2024	13,800	-0.20 ▼	-1.45	14,000	14,300	13,800	550	7,590,000
28/05/2024	14,000	0.00 ■■	0.00	14,000	14,500	13,700	1,620	22,680,000
27/05/2024	14,000	-0.20 ▼	-1.43	14,200	14,200	13,900	290	4,060,000
24/05/2024	14,200	0.00 ■■	0.00	14,200	14,400	14,200	100	1,420,000
23/05/2024	14,200	0.20 ▲	1.41	14,000	14,200	14,000	700	9,940,000
22/05/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	710	9,940,000
21/05/2024	14,100	0.10 ▲	0.71	14,000	14,100	14,000	200	2,820,000
20/05/2024	14,000	-0.50 ▼	-3.57	14,500	14,400	14,000	200	2,800,000
17/05/2024	14,500	-0.10 ▼	-0.69	14,600	14,500	14,000	60	870,000
16/05/2024	14,600	0.60 ▲	4.11	14,000	14,600	14,000	3,850	56,210,000
15/05/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,700	2,120	29,680,000
14/05/2024	14,000	0.10 ▲	0.71	13,900	14,300	13,700	590	8,260,000
13/05/2024	14,000	-0.20 ▼	-1.43	14,200	14,000	13,700	110	1,540,000
10/05/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	13,800	270	3,834,000
09/05/2024	14,300	-0.20 ▼	-1.40	14,500	14,400	14,300	40	572,000
08/05/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,300	1,130	16,385,000
07/05/2024	14,500	0.00 ■■	0.00	14,500	14,500	13,700	670	9,715,000
06/05/2024	14,500	-0.50 ▼	-3.45	15,000	14,500	14,000	2,740	39,730,000
03/05/2024	15,000	0.00 ■■	0.00	15,000	15,600	14,500	250	3,750,000
02/05/2024	15,000	-0.80 ▼	-5.33	15,800	15,700	14,700	650	9,750,000
26/04/2024	15,800	1.40 ▲	8.86	14,400	15,800	14,000	4,070	64,306,000
25/04/2024	14,400	-0.10 ▼	-0.69	14,500	14,400	14,100	30	432,000
24/04/2024	14,500	0.40 ▲	2.76	14,100	14,500	14,100	730	10,585,000
23/04/2024	14,100	0.10 ▲	0.71	14,000	14,300	13,800	450	6,345,000
22/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,150	16,100,000
19/04/2024	14,000	0.20 ▲	1.43	13,800	14,000	13,600	1,040	14,560,000
17/04/2024	13,800	-0.40 ▼	-2.90	14,200	14,100	13,600	480	6,624,000
16/04/2024	14,200	0.50 ▲	3.52	13,700	14,200	13,600	1,990	28,258,000
15/04/2024	13,700	-0.50 ▼	-3.65	14,200	14,300	13,700	1,550	21,235,000
12/04/2024	14,200	0.20 ▲	1.41	14,000	14,300	13,900	440	6,248,000
11/04/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,500	590	8,260,000
10/04/2024	14,000	0.50 ▲	3.57	13,500	14,000	13,100	1,160	16,240,000
09/04/2024	13,500	0.30 ▲	2.22	13,200	14,000	13,400	2,420	32,670,000
08/04/2024	13,200	-0.80 ▼	-6.06	14,000	14,200	13,200	1,860	24,552,000
05/04/2024	13,600	-0.60 ▼	-4.41	14,200	14,300	13,600	1,270	17,272,000
04/04/2024	14,200	-0.70 ▼	-4.93	14,900	15,200	13,600	16,460	233,732,000
03/04/2024	14,900	1.30 ▲	8.72	13,600	14,900	13,800	2,290	34,121,000
02/04/2024	13,600	-1.30 ▼	-9.56	14,900	15,100	13,600	6,060	82,416,000
01/04/2024	14,900	0.70 ▲	4.70	14,200	15,000	14,200	790	11,771,000
29/03/2024	14,200	-0.20 ▼	-1.41	14,400	14,300	14,100	1,540	21,868,000
28/03/2024	14,400	0.20 ▲	1.39	14,200	14,500	14,100	270	3,888,000
27/03/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,200	1,150	16,330,000
26/03/2024	14,200	0.00 ■■	0.00	14,200	14,300	13,900	920	13,064,000
25/03/2024	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	2,000	28,400,000
22/03/2024	14,300	0.30 ▲	2.10	14,000	14,300	13,900	2,630	37,609,000
21/03/2024	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	600	8,400,000
20/03/2024	14,200	0.10 ▲	0.70	14,100	14,200	14,000	1,030	14,626,000
19/03/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,800	970	13,677,000
18/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	1,470	20,580,000
15/03/2024	14,100	-0.10 ▼	-0.71	14,200	14,100	13,700	540	7,614,000
14/03/2024	14,200	-0.10 ▼	-0.70	14,300	14,300	13,900	1,270	18,034,000
13/03/2024	14,300	0.10 ▲	0.70	14,200	14,300	14,000	2,080	29,744,000
12/03/2024	14,200	0.20 ▲	1.41	14,000	14,200	13,900	2,660	37,772,000
11/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,000	13,800	1,950	27,300,000
08/03/2024	14,100	0.00 ■■	0.00	14,100	14,200	13,800	1,710	24,111,000
07/03/2024	14,100	0.00 ■■	0.00	14,100	14,100	13,900	2,210	31,161,000
06/03/2024	14,100	-0.20 ▼	-1.42	14,300	14,300	13,600	4,510	63,591,000
05/03/2024	14,300	-0.30 ▼	-2.10	14,600	14,700	13,800	8,090	115,687,000
04/03/2024	14,600	1.20 ▲	8.22	13,400	14,600	13,400	5,450	79,570,000
01/03/2024	13,400	0.10 ▲	0.75	13,300	13,600	13,000	2,330	31,222,000
29/02/2024	13,300	-0.10 ▼	-0.75	13,400	13,300	13,200	500	6,650,000
28/02/2024	13,400	-0.10 ▼	-0.75	13,500	13,600	13,100	1,720	23,048,000
27/02/2024	13,500	0.10 ▲	0.74	13,400	14,600	13,000	1,030	13,905,000
26/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
23/02/2024	13,400	0.30 ▲	2.24	13,100	13,400	12,900	1,160	15,544,000
22/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	1,410	18,471,000
21/02/2024	13,200	0.20 ▲	1.52	13,000	13,400	12,900	1,730	22,836,000
20/02/2024	13,000	-0.40 ▼	-3.08	13,400	13,300	13,000	7,400	96,200,000
19/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,000	6,400	85,760,000
16/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	12,900	12,300	164,820,000
15/02/2024	13,400	-0.10 ▼	-0.75	13,500	13,800	13,400	6,100	81,740,000
07/02/2024	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	4,700	63,450,000
06/02/2024	13,600	0.20 ▲	1.47	13,400	13,600	13,400	1,200	16,320,000
05/02/2024	13,400	-0.20 ▼	-1.49	13,600	13,500	12,500	9,200	123,280,000
02/02/2024	13,600	0.30 ▲	2.21	13,300	13,600	13,000	9,200	125,120,000
01/02/2024	13,300	0.00 ■■	0.00	13,300	13,500	13,000	8,000	106,400,000
31/01/2024	13,300	-0.50 ▼	-3.76	13,800	13,600	12,500	46,800	622,440,000
30/01/2024	13,800	-0.10 ▼	-0.72	13,900	13,900	13,200	17,900	247,020,000
29/01/2024	13,900	0.10 ▲	0.72	13,800	14,100	13,700	37,700	524,030,000
26/01/2024	13,800	0.00 ■■	0.00	13,800	13,800	13,600	11,600	160,080,000
25/01/2024	13,800	0.20 ▲	1.45	13,600	13,800	13,200	31,900	440,220,000
24/01/2024	13,600	0.00 ■■	0.00	13,600	13,600	13,400	2,400	32,640,000
23/01/2024	13,600	0.20 ▲	1.47	13,400	13,600	13,200	6,900	93,840,000
22/01/2024	13,400	-0.10 ▼	-0.75	13,500	13,500	13,200	10,400	139,360,000
19/01/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,400	7,000	94,500,000
18/01/2024	13,400	-0.30 ▼	-2.24	13,700	13,900	13,400	13,300	178,220,000
17/01/2024	13,700	0.10 ▲	0.73	13,600	13,700	13,500	4,600	63,020,000
16/01/2024	13,600	-0.10 ▼	-0.74	13,700	13,600	13,400	6,000	81,600,000
15/01/2024	13,700	0.30 ▲	2.19	13,400	13,800	13,400	7,600	104,120,000
12/01/2024	13,400	-0.60 ▼	-4.48	14,000	13,900	13,400	20,700	277,380,000
11/01/2024	14,000	-0.10 ▼	-0.71	14,100	14,100	13,600	9,300	130,200,000
10/01/2024	14,100	0.10 ▲	0.71	14,000	14,200	13,900	66,800	941,880,000
09/01/2024	14,000	0.20 ▲	1.43	13,800	14,800	13,700	52,700	737,800,000
08/01/2024	13,800	-0.20 ▼	-1.45	14,000	14,000	13,400	37,000	510,600,000
05/01/2024	14,000	0.00 ■■	0.00	14,000	14,800	13,600	15,400	215,600,000
04/01/2024	14,000	-0.20 ▼	-1.43	14,200	14,200	13,600	15,900	222,600,000
03/01/2024	14,200	1.20 ▲	8.45	13,000	14,300	13,000	100,200	1,422,840,000
02/01/2024	13,000	-0.10 ▼	-0.77	13,100	13,100	12,800	23,600	306,800,000
29/12/2023	13,100	-0.40 ▼	-3.05	13,500	13,500	12,900	20,400	267,240,000
28/12/2023	13,500	0.10 ▲	0.74	13,400	13,700	13,200	8,300	112,050,000
27/12/2023	13,400	-0.40 ▼	-2.99	13,800	13,800	13,400	26,100	349,740,000
26/12/2023	13,800	-0.30 ▼	-2.17	14,100	14,500	13,800	8,400	115,920,000
25/12/2023	14,100	0.10 ▲	0.71	14,000	14,500	13,600	41,200	580,920,000
22/12/2023	14,000	-0.50 ▼	-3.57	14,500	14,000	13,700	4,900	68,600,000
21/12/2023	14,500	-0.10 ▼	-0.69	14,600	14,700	13,700	19,200	278,400,000
20/12/2023	14,600	-0.40 ▼	-2.74	15,000	14,900	13,600	31,200	455,520,000
19/12/2023	15,000	-0.60 ▼	-4.00	15,600	15,500	14,600	197,300	2,959,500,000
18/12/2023	15,600	-0.20 ▼	-1.28	15,800	16,000	15,100	11,800	184,080,000
15/12/2023	15,800	0.10 ▲	0.63	15,700	15,800	15,100	28,500	450,300,000
14/12/2023	15,700	0.70 ▲	4.46	15,000	16,000	15,100	27,000	423,900,000
13/12/2023	15,000	-1.00 ▼	-6.67	16,000	16,100	15,000	40,200	603,000,000
12/12/2023	16,000	0.60 ▲	3.75	15,400	16,900	14,800	176,100	2,817,600,000
11/12/2023	15,400	0.50 ▲	3.25	14,900	15,500	14,200	127,000	1,955,800,000
08/12/2023	14,900	1.30 ▲	8.72	13,600	14,900	13,600	253,500	3,777,150,000
07/12/2023	13,600	1.20 ▲	8.82	12,400	13,600	12,400	260,800	3,546,880,000
06/12/2023	12,400	1.10 ▲	8.87	11,300	12,400	12,400	166,700	2,067,080,000
05/12/2023	11,300	1.00 ▲	8.85	10,300	11,300	10,500	61,400	693,820,000
04/12/2023	10,300	0.10 ▲	0.97	10,200	10,500	10,200	75,200	774,560,000
01/12/2023	10,200	0.10 ▲	0.98	10,100	10,200	10,200	4,600	46,920,000
30/11/2023	10,300	0.20 ▲	1.94	10,100	10,300	10,100	8,300	85,490,000
29/11/2023	10,100	0.10 ▲	0.99	10,000	10,500	10,000	11,900	120,190,000
28/11/2023	10,000	0.40 ▲	4.00	9,600	10,100	9,600	22,700	227,000,000
27/11/2023	9,600	-0.50 ▼	-5.21	10,100	10,000	9,600	4,800	46,080,000
24/11/2023	10,100	0.30 ▲	2.97	9,800	10,100	9,700	4,400	44,440,000
23/11/2023	9,800	-0.40 ▼	-4.08	10,200	10,300	9,700	32,600	319,480,000
22/11/2023	10,200	-0.20 ▼	-1.96	10,400	10,600	9,800	61,300	625,260,000
21/11/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,300	13,400	139,360,000
20/11/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,000	28,400	295,360,000
17/11/2023	10,500	0.60 ▲	5.71	9,900	10,500	10,000	2,000	21,000,000
16/11/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,100	7,900	82,160,000
15/11/2023	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	18,000	185,400,000
14/11/2023	10,400	0.30 ▲	2.88	10,100	10,500	10,300	9,800	101,920,000
13/11/2023	10,100	-0.10 ▼	-0.99	10,200	10,500	10,100	18,500	186,850,000
10/11/2023	10,200	-0.10 ▼	-0.98	10,300	10,800	10,200	17,200	175,440,000
09/11/2023	10,300	-0.40 ▼	-3.88	10,700	10,600	9,800	10,100	104,030,000
08/11/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	7,600	81,320,000
07/11/2023	10,800	0.00 ■■	0.00	10,800	11,200	10,600	29,100	314,280,000
06/11/2023	10,800	0.90 ▲	8.33	9,900	10,800	9,900	62,300	672,840,000
03/11/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,800	22,200	219,780,000
02/11/2023	9,900	0.10 ▲	1.01	9,800	10,300	9,800	11,900	117,810,000
01/11/2023	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	600	5,880,000
31/10/2023	10,000	-0.20 ▼	-2.00	10,200	10,100	9,300	4,100	41,000,000
30/10/2023	10,200	0.60 ▲	5.88	9,600	10,200	9,700	31,500	321,300,000
27/10/2023	9,600	0.00 ■■	0.00	9,600	9,900	9,600	6,800	65,280,000
26/10/2023	9,600	-0.70 ▼	-7.29	10,300	10,000	9,600	13,800	132,480,000
25/10/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,200	8,800	90,640,000
24/10/2023	10,200	0.30 ▲	2.94	9,900	10,300	9,600	25,200	257,040,000
23/10/2023	9,900	0.00 ■■	0.00	9,900	9,900	9,200	1,700	16,830,000
20/10/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	2,700	26,730,000
19/10/2023	10,000	0.30 ▲	3.00	9,700	10,000	9,700	11,500	115,000,000
18/10/2023	9,700	-0.10 ▼	-1.03	9,800	9,900	9,700	4,100	39,770,000
17/10/2023	9,800	-0.10 ▼	-1.02	9,900	9,900	9,800	11,300	110,740,000
16/10/2023	9,900	0.00 ■■	0.00	9,900	10,000	9,700	4,600	45,540,000
13/10/2023	9,900	0.00 ■■	0.00	9,900	10,000	9,900	3,700	36,630,000
12/10/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,900	10,600	104,940,000
11/10/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,900	3,300	33,000,000
10/10/2023	10,000	0.00 ■■	0.00	10,000	10,000	9,800	2,500	25,000,000
09/10/2023	10,000	0.10 ▲	1.00	9,900	10,100	9,900	8,900	89,000,000
06/10/2023	9,900	0.10 ▲	1.01	9,800	10,000	9,700	29,700	294,030,000
05/10/2023	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	2,800	27,440,000
04/10/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,300	23,000,000
03/10/2023	10,000	-0.10 ▼	-1.00	10,100	10,100	10,000	300	3,000,000
02/10/2023	10,100	0.00 ■■	0.00	10,100	10,400	10,100	3,000	30,300,000
29/09/2023	10,100	0.20 ▲	1.98	9,900	10,200	10,000	7,100	71,710,000
28/09/2023	9,900	0.20 ▲	2.02	9,700	10,100	9,800	28,700	284,130,000
27/09/2023	9,700	-0.40 ▼	-4.12	10,100	10,100	9,700	1,000	9,700,000
26/09/2023	10,100	0.50 ▲	4.95	9,600	10,100	9,500	8,400	84,840,000
21/09/2023	10,000	-0.10 ▼	-1.00	10,100	10,200	10,000	9,900	99,000,000
20/09/2023	10,100	0.00 ■■	0.00	10,100	10,100	10,000	2,500	25,250,000
19/09/2023	10,000	0.00 ■■	0.00	10,000	0	0	0	0
18/09/2023	10,000	-0.20 ▼	-2.00	10,200	10,200	10,000	3,600	36,000,000
15/09/2023	10,200	0.00 ■■	0.00	10,200	0	0	0	0
14/09/2023	10,200	0.10 ▲	0.98	10,100	10,200	9,700	15,500	158,100,000
13/09/2023	10,100	0.00 ■■	0.00	10,100	10,300	10,000	6,600	66,660,000
12/09/2023	10,100	-0.20 ▼	-1.98	10,300	10,300	10,000	9,100	91,910,000
11/09/2023	10,300	0.00 ■■	0.00	10,300	10,300	10,100	300	3,090,000
08/09/2023	10,300	0.30 ▲	2.91	10,000	10,400	10,000	40,700	419,210,000
07/09/2023	10,000	-0.30 ▼	-3.00	10,300	10,300	10,000	1,400	14,000,000
06/09/2023	10,300	0.10 ▲	0.97	10,200	10,300	10,300	1,300	13,390,000
31/08/2023	10,100	-0.30 ▼	-2.97	10,400	10,500	10,000	18,300	184,830,000
30/08/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,000	33,400	347,360,000
29/08/2023	10,300	-0.20 ▼	-1.94	10,500	10,300	10,000	13,200	135,960,000
28/08/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,000	7,600	79,800,000
25/08/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,300	600	6,300,000
24/08/2023	10,500	0.10 ▲	0.95	10,400	10,500	10,400	1,700	17,850,000
23/08/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	7,700	80,080,000
22/08/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,000	106,300	1,105,520,000
21/08/2023	10,400	-0.10 ▼	-0.96	10,500	10,400	10,000	121,000	1,258,400,000
18/08/2023	10,600	10.60 ▲	100.00	0	11,000	10,300	2,700	28,620,000
17/08/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	37,100	396,970,000
16/08/2023	10,800	0.00 ■■	0.00	10,800	0	0	0	0
15/08/2023	10,800	0.10 ▲	0.93	10,700	10,800	10,600	28,100	303,480,000
14/08/2023	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	16,000	171,200,000
11/08/2023	10,800	0.30 ▲	2.78	10,500	11,500	10,300	71,100	767,880,000
10/08/2023	10,500	-0.20 ▼	-1.90	10,700	10,700	10,300	8,300	87,150,000
09/08/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,300	55,400	592,780,000
08/08/2023	10,700	0.00 ■■	0.00	10,700	10,700	10,700	19,900	212,930,000
07/08/2023	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	72,300	773,610,000
04/08/2023	10,800	0.20 ▲	1.85	10,600	10,900	10,600	3,100	33,480,000
03/08/2023	10,600	-0.30 ▼	-2.83	10,900	10,800	10,600	6,500	68,900,000
02/08/2023	10,900	0.00 ■■	0.00	10,900	10,900	9,900	63,700	694,330,000
01/08/2023	10,900	0.00 ■■	0.00	10,900	10,900	10,900	1,700	18,530,000
31/07/2023	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	16,800	183,120,000
28/07/2023	11,000	0.00 ■■	0.00	11,000	11,100	10,700	39,300	432,300,000
27/07/2023	11,000	11.00 ▲	100.00	0	11,200	10,800	52,900	581,900,000
26/07/2023	11,100	0.40 ▲	3.60	10,700	11,400	10,900	69,200	768,120,000
25/07/2023	10,700	0.30 ▲	2.80	10,400	10,900	10,500	52,800	564,960,000
24/07/2023	10,400	0.40 ▲	3.85	10,000	10,400	10,000	32,900	342,160,000
21/07/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,500	26,900	269,000,000
20/07/2023	9,600	0.00 ■■	0.00	9,600	9,600	9,600	300	2,880,000
19/07/2023	9,600	0.20 ▲	2.08	9,400	9,600	9,600	1,100	10,560,000
18/07/2023	9,400	-0.30 ▼	-3.19	9,700	9,700	9,400	400	3,760,000
17/07/2023	9,700	0.10 ▲	1.03	9,600	9,900	9,500	1,900	18,430,000
14/07/2023	9,600	-0.30 ▼	-3.13	9,900	9,800	9,600	600	5,760,000
13/07/2023	9,900	0.10 ▲	1.01	9,800	9,900	9,700	9,200	91,080,000
12/07/2023	9,800	-0.20 ▼	-2.04	10,000	10,000	9,800	2,300	22,540,000
11/07/2023	10,000	0.10 ▲	1.00	9,900	10,100	9,800	3,300	33,000,000
10/07/2023	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	3,600	35,640,000
07/07/2023	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
06/07/2023	10,000	0.00 ■■	0.00	10,000	10,300	9,700	13,500	135,000,000
05/07/2023	10,000	-0.30 ▼	-3.00	10,300	10,500	10,000	3,000	30,000,000
04/07/2023	10,300	0.30 ▲	2.91	10,000	10,300	10,300	1,100	11,330,000
03/07/2023	10,000	-0.20 ▼	-2.00	10,200	10,000	10,000	800	8,000,000
30/06/2023	10,200	-0.20 ▼	-1.96	10,400	10,300	10,100	6,300	64,260,000
29/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	4,700	48,880,000
28/06/2023	10,400	0.00 ■■	0.00	10,400	10,400	10,400	4,700	48,880,000
27/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	15,900	165,360,000
26/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	24,700	256,880,000
23/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	52,600	547,040,000
22/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,400	44,100	458,640,000
21/06/2023	10,400	10.40 ▲	100.00	0	10,500	10,100	146,200	1,520,480,000
20/06/2023	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	3,300	34,650,000
19/06/2023	10,600	0.00 ■■	0.00	10,600	10,700	10,500	83,900	889,340,000
16/06/2023	10,600	0.20 ▲	1.89	10,400	10,600	9,700	45,500	482,300,000
15/06/2023	10,400	0.00 ■■	0.00	10,400	10,500	10,200	1,300	13,520,000
14/06/2023	10,400	-0.10 ▼	-0.96	10,500	10,500	10,400	103,400	1,075,360,000
13/06/2023	10,500	0.00 ■■	0.00	10,500	10,600	10,000	159,200	1,671,600,000
12/06/2023	10,500	0.20 ▲	1.90	10,300	10,800	10,000	719,500	7,554,750,000
09/06/2023	10,300	0.00 ■■	0.00	10,300	10,900	10,300	94,500	973,350,000
08/06/2023	10,300	0.70 ▲	6.80	9,600	10,500	9,600	143,100	1,473,930,000
07/06/2023	9,600	0.10 ▲	1.04	9,500	10,000	9,500	5,700	54,720,000
06/06/2023	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	3,400	32,300,000
05/06/2023	9,700	-0.30 ▼	-3.09	10,000	10,400	9,700	30,300	293,910,000
02/06/2023	10,000	0.30 ▲	3.00	9,700	10,000	9,700	34,200	342,000,000
01/06/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,700	34,900	338,530,000
31/05/2023	9,700	0.00 ■■	0.00	9,700	10,000	9,700	27,000	261,900,000
30/05/2023	9,700	0.80 ▲	8.25	8,900	9,700	8,900	188,300	1,826,510,000
29/05/2023	8,900	0.80 ▲	8.99	8,100	8,900	8,200	107,800	959,420,000
26/05/2023	8,100	0.70 ▲	8.64	7,400	8,100	7,500	100,000	810,000,000
25/05/2023	7,400	-0.30 ▼	-4.05	7,700	7,400	7,300	16,200	119,880,000
24/05/2023	7,700	7.70 ▲	100.00	0	7,700	7,200	13,400	103,180,000
23/05/2023	7,800	-0.10 ▼	-1.28	7,900	7,800	7,600	2,800	21,840,000
22/05/2023	7,900	0.00 ■■	0.00	7,900	7,900	7,500	8,700	68,730,000
19/05/2023	7,900	0.10 ▲	1.27	7,800	8,000	7,800	2,900	22,910,000
18/05/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,600	5,400	42,120,000
17/05/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,700	14,200	110,760,000
16/05/2023	7,800	0.00 ■■	0.00	7,800	8,000	7,800	3,100	24,180,000
15/05/2023	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	6,700	52,260,000
12/05/2023	7,900	-0.10 ▼	-1.27	8,000	7,900	7,800	4,400	34,760,000
11/05/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,900	3,700	29,600,000
10/05/2023	7,900	-0.10 ▼	-1.27	8,000	8,200	7,900	600	4,740,000
09/05/2023	8,000	0.10 ▲	1.25	7,900	8,000	7,800	3,700	29,600,000
08/05/2023	7,900	0.00 ■■	0.00	7,900	8,200	7,900	13,900	109,810,000
05/05/2023	7,900	-0.10 ▼	-1.27	8,000	8,200	7,900	1,600	12,640,000
04/05/2023	8,000	-0.30 ▼	-3.75	8,300	8,200	8,000	1,000	8,000,000
28/04/2023	8,300	0.10 ▲	1.20	8,200	8,400	8,200	400	3,320,000
27/04/2023	8,200	0.00 ■■	0.00	8,200	8,200	8,200	300	2,460,000
26/04/2023	8,200	0.00 ■■	0.00	8,200	8,700	8,200	3,400	27,880,000
25/04/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,200	2,200	18,040,000
24/04/2023	8,300	0.00 ■■	0.00	8,300	8,400	8,300	600	4,980,000
21/04/2023	8,300	-0.10 ▼	-1.20	8,400	8,300	8,100	2,200	18,260,000
20/04/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,400	300	2,520,000
19/04/2023	8,400	0.00 ■■	0.00	8,400	0	0	0	0
18/04/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,400	200	1,680,000
17/04/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,200	400	3,360,000
14/04/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,300	500	4,200,000
13/04/2023	8,400	0.00 ■■	0.00	8,400	0	0	0	0
12/04/2023	8,400	0.00 ■■	0.00	8,400	0	0	0	0
11/04/2023	8,400	-0.10 ▼	-1.19	8,500	8,400	8,000	6,000	50,400,000
10/04/2023	8,500	0.10 ▲	1.18	8,400	8,500	8,400	600	5,100,000
07/04/2023	8,400	-0.20 ▼	-2.38	8,600	8,600	8,200	6,600	55,440,000
06/04/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
05/04/2023	8,600	0.00 ■■	0.00	8,600	8,800	8,200	8,700	74,820,000
04/04/2023	8,600	0.00 ■■	0.00	8,600	8,800	8,400	5,600	48,160,000
03/04/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,400	5,400	46,440,000
31/03/2023	8,600	0.20 ▲	2.33	8,400	8,600	8,300	2,400	20,640,000
30/03/2023	8,400	-0.40 ▼	-4.76	8,800	8,600	8,200	11,100	93,240,000
29/03/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
28/03/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,700	1,900	16,720,000
27/03/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	300	2,640,000
24/03/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,800	400	3,520,000
23/03/2023	8,800	-0.10 ▼	-1.14	8,900	8,800	8,600	1,500	13,200,000
22/03/2023	8,900	0.30 ▲	3.37	8,600	8,900	8,700	34,900	310,610,000
21/03/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,500	23,000	197,800,000
20/03/2023	8,500	-0.30 ▼	-3.53	8,800	8,700	8,400	1,500	12,750,000
17/03/2023	8,800	0.10 ▲	1.14	8,700	8,800	8,800	100	880,000
16/03/2023	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	5,500	47,850,000
15/03/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
14/03/2023	8,800	0.00 ■■	0.00	8,800	8,800	8,300	1,200	10,560,000
13/03/2023	8,800	0.00 ■■	0.00	8,800	0	0	0	0
10/03/2023	8,800	0.10 ▲	1.14	8,700	8,800	8,500	1,600	14,080,000
09/03/2023	8,700	-0.10 ▼	-1.15	8,800	9,100	8,700	1,200	10,440,000
08/03/2023	8,800	0.00 ■■	0.00	8,800	8,900	8,400	4,400	38,720,000
07/03/2023	8,800	0.20 ▲	2.27	8,600	8,800	8,300	1,300	11,440,000
06/03/2023	8,600	-0.10 ▼	-1.16	8,700	9,000	8,600	1,800	15,480,000
03/03/2023	8,700	0.60 ▲	6.90	8,100	8,700	8,300	1,300	11,310,000
02/03/2023	8,100	-0.50 ▼	-6.17	8,600	8,600	8,100	6,000	48,600,000
01/03/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,600	100	860,000
28/02/2023	8,600	0.00 ■■	0.00	8,600	0	0	0	0
27/02/2023	8,600	0.00 ■■	0.00	8,600	8,600	8,300	1,200	10,320,000
24/02/2023	8,600	0.30 ▲	3.49	8,300	8,700	8,100	4,600	39,560,000
23/02/2023	8,300	-0.30 ▼	-3.61	8,600	8,700	8,300	1,300	10,790,000
22/02/2023	8,600	-0.10 ▼	-1.16	8,700	8,900	8,600	6,100	52,460,000
21/02/2023	8,700	0.30 ▲	3.45	8,400	8,800	8,500	2,600	22,620,000
20/02/2023	8,400	-0.40 ▼	-4.76	8,800	8,800	8,300	21,000	176,400,000
17/02/2023	8,800	-0.10 ▼	-1.14	8,900	9,000	8,800	2,200	19,360,000
16/02/2023	8,900	-0.10 ▼	-1.12	9,000	9,000	8,600	700	6,230,000
15/02/2023	9,000	0.00 ■■	0.00	9,000	0	0	0	0
14/02/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,600	36,000	324,000,000
13/02/2023	9,000	0.00 ■■	0.00	9,000	9,000	8,400	12,500	112,500,000
10/02/2023	9,000	0.30 ▲	3.33	8,700	9,000	8,700	255,100	2,295,900,000
09/02/2023	8,700	0.00 ■■	0.00	8,700	8,800	8,500	22,500	195,750,000
08/02/2023	8,700	0.20 ▲	2.30	8,500	9,000	8,400	8,600	74,820,000
07/02/2023	8,500	-0.60 ▼	-7.06	9,100	9,900	8,200	26,800	227,800,000
06/02/2023	9,100	-0.20 ▼	-2.20	9,300	9,200	9,000	700	6,370,000
03/02/2023	9,300	0.00 ■■	0.00	9,300	9,300	9,100	400	3,720,000
02/02/2023	9,300	0.30 ▲	3.23	9,000	9,800	8,800	4,600	42,780,000
01/02/2023	9,000	-0.90 ▼	-10.00	9,900	9,500	9,000	25,000	225,000,000
31/01/2023	9,900	-0.10 ▼	-1.01	10,000	9,900	9,100	26,800	265,320,000
30/01/2023	10,000	0.40 ▲	4.00	9,600	10,000	9,700	2,500	25,000,000
27/01/2023	9,600	0.20 ▲	2.08	9,400	10,300	8,500	308,300	2,959,680,000
19/01/2023	9,400	0.70 ▲	7.45	8,700	9,500	8,600	211,500	1,988,100,000
18/01/2023	8,700	0.30 ▲	3.45	8,400	8,700	7,800	4,000	34,800,000
17/01/2023	8,400	0.00 ■■	0.00	8,400	8,400	7,900	2,600	21,840,000
16/01/2023	8,400	0.00 ■■	0.00	8,400	8,400	7,900	700	5,880,000
13/01/2023	8,400	-0.10 ▼	-1.19	8,500	8,400	8,100	10,500	88,200,000
12/01/2023	8,500	-0.10 ▼	-1.18	8,600	8,500	8,200	400	3,400,000
11/01/2023	8,600	-0.10 ▼	-1.16	8,700	9,000	8,600	600	5,160,000
10/01/2023	8,700	0.70 ▲	8.05	8,000	8,700	8,200	300	2,610,000
09/01/2023	8,000	-0.50 ▼	-6.25	8,500	8,300	8,000	600	4,800,000
06/01/2023	8,500	0.00 ■■	0.00	8,500	8,800	8,300	700	5,950,000
05/01/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,100	4,600	39,100,000
04/01/2023	8,700	0.30 ▲	3.45	8,400	8,900	8,700	200	1,740,000
03/01/2023	8,400	-0.90 ▼	-10.71	9,300	9,100	8,400	36,200	304,080,000
30/12/2022	9,300	0.80 ▲	8.60	8,500	9,300	8,500	1,100	10,230,000
29/12/2022	8,500	-0.40 ▼	-4.71	8,900	8,800	8,500	600	5,100,000
28/12/2022	8,900	0.50 ▲	5.62	8,400	8,900	8,500	2,100	18,690,000
27/12/2022	8,400	-0.50 ▼	-5.95	8,900	8,800	8,400	2,100	17,640,000
26/12/2022	8,900	-0.10 ▼	-1.12	9,000	8,900	8,100	4,600	40,940,000
23/12/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,400	1,500	13,500,000
22/12/2022	9,000	0.10 ▲	1.11	8,900	9,000	8,500	6,600	59,400,000
21/12/2022	8,900	0.20 ▲	2.25	8,700	9,400	8,400	6,400	56,960,000
20/12/2022	8,700	-0.50 ▼	-5.75	9,200	9,500	8,300	43,100	374,970,000
19/12/2022	9,200	0.80 ▲	8.70	8,400	9,200	8,600	98,900	909,880,000
15/12/2022	7,700	0.70 ▲	9.09	7,000	7,700	7,200	29,700	228,690,000
14/12/2022	7,000	-0.40 ▼	-5.71	7,400	7,400	6,900	2,700	18,900,000
13/12/2022	7,400	-0.30 ▼	-4.05	7,700	7,600	7,000	7,400	54,760,000
12/12/2022	7,700	-0.10 ▼	-1.30	7,800	8,100	7,100	12,700	97,790,000
09/12/2022	7,800	0.00 ■■	0.00	7,800	8,000	7,400	12,200	95,160,000
08/12/2022	7,800	0.30 ▲	3.85	7,500	8,000	7,500	25,700	200,460,000
07/12/2022	7,500	-0.40 ▼	-5.33	7,900	8,600	7,200	1,034,800	7,761,000,000
06/12/2022	7,900	0.70 ▲	8.86	7,200	7,900	7,500	55,200	436,080,000
05/12/2022	7,200	0.60 ▲	8.33	6,600	7,200	6,700	33,200	239,040,000
02/12/2022	6,600	0.10 ▲	1.52	6,500	6,600	6,300	5,000	33,000,000
01/12/2022	6,500	0.00 ■■	0.00	6,500	6,600	6,400	3,600	23,400,000
30/11/2022	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	6,400	41,600,000
29/11/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,200	12,500	85,000,000
28/11/2022	6,800	0.10 ▲	1.47	6,700	7,300	6,500	12,100	82,280,000
25/11/2022	6,700	0.10 ▲	1.49	6,600	6,700	6,500	1,400	9,380,000
24/11/2022	6,600	-0.10 ▼	-1.52	6,700	7,000	6,100	5,100	33,660,000
23/11/2022	6,700	0.00 ■■	0.00	6,700	7,000	6,400	300	2,010,000
22/11/2022	6,700	0.00 ■■	0.00	6,700	6,800	6,100	9,300	62,310,000
21/11/2022	6,700	-0.20 ▼	-2.99	6,900	7,000	6,300	10,600	71,020,000
18/11/2022	6,900	0.90 ▲	13.04	6,000	7,100	6,000	800	5,520,000
17/11/2022	6,500	0.50 ▲	7.69	6,000	6,600	5,800	900	5,850,000
16/11/2022	6,000	0.50 ▲	8.33	5,500	6,000	5,000	36,000	216,000,000
15/11/2022	5,500	-0.60 ▼	-10.91	6,100	5,500	5,500	4,900	26,950,000
14/11/2022	6,100	0.00 ■■	0.00	6,100	6,500	5,700	500	3,050,000
11/11/2022	6,100	0.30 ▲	4.92	5,800	6,300	6,000	2,500	15,250,000
10/11/2022	5,800	-0.60 ▼	-10.34	6,400	6,900	5,800	6,600	38,280,000
09/11/2022	6,400	0.00 ■■	0.00	6,400	6,900	5,800	28,500	182,400,000
08/11/2022	6,400	-0.70 ▼	-10.94	7,100	6,500	6,400	8,500	54,400,000
07/11/2022	7,100	-0.30 ▼	-4.23	7,400	7,100	6,700	10,400	73,840,000
04/11/2022	7,400	-0.70 ▼	-9.46	8,100	7,900	7,300	11,200	82,880,000
03/11/2022	8,100	0.30 ▲	3.70	7,800	8,200	7,900	2,600	21,060,000
02/11/2022	7,800	-0.30 ▼	-3.85	8,100	8,300	7,800	4,300	33,540,000
01/11/2022	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	5,100	41,310,000
31/10/2022	8,200	-0.10 ▼	-1.22	8,300	8,200	7,700	800	6,560,000
28/10/2022	8,300	0.10 ▲	1.20	8,200	8,300	8,200	900	7,470,000
27/10/2022	8,200	0.00 ■■	0.00	8,200	8,200	8,000	300	2,460,000
26/10/2022	8,200	0.30 ▲	3.66	7,900	8,300	7,600	2,400	19,680,000
25/10/2022	7,900	0.00 ■■	0.00	7,900	7,900	7,400	7,300	57,670,000
24/10/2022	7,900	0.00 ■■	0.00	7,900	8,300	7,800	7,100	56,090,000
21/10/2022	7,900	-0.80 ▼	-10.13	8,700	8,500	7,900	55,100	435,290,000
20/10/2022	8,700	0.20 ▲	2.30	8,500	8,700	8,700	100	870,000
19/10/2022	8,500	-0.20 ▼	-2.35	8,700	8,800	8,400	1,900	16,150,000
18/10/2022	8,700	0.20 ▲	2.30	8,500	8,900	8,200	22,300	194,010,000
17/10/2022	8,500	0.00 ■■	0.00	8,500	9,000	8,500	2,100	17,850,000
14/10/2022	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,900	16,150,000
13/10/2022	8,500	0.00 ■■	0.00	8,500	8,700	8,000	3,400	28,900,000
12/10/2022	8,500	0.00 ■■	0.00	8,500	9,000	8,500	1,100	9,350,000
11/10/2022	8,500	0.00 ■■	0.00	8,500	8,500	7,900	3,600	30,600,000
07/10/2022	8,500	-0.20 ▼	-2.35	8,700	8,500	7,900	19,600	166,600,000
06/10/2022	8,700	-0.20 ▼	-2.30	8,900	8,700	8,300	8,000	69,600,000
05/10/2022	8,900	0.10 ▲	1.12	8,800	8,900	8,800	6,300	56,070,000
04/10/2022	8,800	0.00 ■■	0.00	8,800	9,300	8,800	2,200	19,360,000
03/10/2022	8,800	-0.20 ▼	-2.27	9,000	9,000	8,700	9,500	83,600,000
30/09/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
29/09/2022	9,000	0.10 ▲	1.11	8,900	9,000	8,900	900	8,100,000
28/09/2022	8,900	-0.30 ▼	-3.37	9,200	9,000	8,800	10,700	95,230,000
27/09/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,900	9,500	87,400,000
26/09/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,700	24,600	226,320,000
23/09/2022	9,200	0.00 ■■	0.00	9,200	9,300	9,000	4,200	38,640,000
22/09/2022	9,200	0.20 ▲	2.17	9,000	9,200	8,900	12,700	116,840,000
21/09/2022	9,000	0.00 ■■	0.00	9,000	9,200	9,000	6,200	55,800,000
20/09/2022	9,000	0.00 ■■	0.00	9,000	9,200	9,000	19,900	179,100,000
19/09/2022	9,000	0.00 ■■	0.00	9,000	9,300	9,000	7,300	65,700,000
16/09/2022	9,000	-0.20 ▼	-2.22	9,200	9,300	9,000	13,300	119,700,000
15/09/2022	9,200	0.20 ▲	2.17	9,000	9,200	9,100	10,200	93,840,000
14/09/2022	9,000	-0.30 ▼	-3.33	9,300	9,300	9,000	28,100	252,900,000
13/09/2022	9,300	0.00 ■■	0.00	9,300	9,300	9,100	19,300	179,490,000
12/09/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,100	11,700	108,810,000
09/09/2022	9,300	-0.20 ▼	-2.15	9,500	9,400	9,100	17,800	165,540,000
08/09/2022	9,500	0.10 ▲	1.05	9,400	9,500	9,100	47,000	446,500,000
07/09/2022	9,400	0.00 ■■	0.00	9,400	9,400	9,200	14,100	132,540,000
06/09/2022	9,400	0.20 ▲	2.13	9,200	9,500	9,200	12,300	115,620,000
05/09/2022	9,200	-0.30 ▼	-3.26	9,500	9,400	9,200	23,900	219,880,000
31/08/2022	9,500	0.10 ▲	1.05	9,400	9,500	9,300	47,600	452,200,000
30/08/2022	9,400	0.00 ■■	0.00	9,400	9,500	9,300	8,600	80,840,000
29/08/2022	9,400	-0.10 ▼	-1.06	9,500	9,400	9,300	14,900	140,060,000
26/08/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,300	28,200	267,900,000
25/08/2022	9,500	0.00 ■■	0.00	9,500	9,600	9,300	29,300	278,350,000
24/08/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,300	45,500	432,250,000
23/08/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,100	21,700	206,150,000
22/08/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,200	24,200	229,900,000
19/08/2022	9,500	-0.10 ▼	-1.05	9,600	9,700	9,300	35,300	335,350,000
18/08/2022	9,600	-0.10 ▼	-1.04	9,700	9,600	9,200	12,600	120,960,000
17/08/2022	9,700	0.10 ▲	1.03	9,600	9,800	9,400	20,100	194,970,000
16/08/2022	9,600	0.10 ▲	1.04	9,500	9,700	9,000	70,700	678,720,000
15/08/2022	9,500	-0.10 ▼	-1.05	9,600	9,600	9,300	16,000	152,000,000
12/08/2022	9,600	0.40 ▲	4.17	9,200	9,700	9,200	69,200	664,320,000
11/08/2022	9,200	-0.10 ▼	-1.09	9,300	9,500	9,200	35,400	325,680,000
10/08/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,100	22,400	208,320,000
09/08/2022	9,300	-0.10 ▼	-1.08	9,400	9,500	9,100	39,400	366,420,000
08/08/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,200	32,300	303,620,000
05/08/2022	9,400	0.20 ▲	2.13	9,200	9,700	9,000	54,900	516,060,000
04/08/2022	9,200	-0.40 ▼	-4.35	9,600	9,700	9,200	34,100	313,720,000
03/08/2022	9,600	0.10 ▲	1.04	9,500	9,800	9,300	40,800	391,680,000
02/08/2022	9,500	0.10 ▲	1.05	9,400	9,800	9,300	40,100	380,950,000
01/08/2022	9,400	-0.20 ▼	-2.13	9,600	9,800	9,000	23,500	220,900,000
29/07/2022	9,600	-0.20 ▼	-2.08	9,800	9,900	9,400	24,800	238,080,000
28/07/2022	9,800	0.20 ▲	2.04	9,600	10,000	9,600	16,000	156,800,000
27/07/2022	9,600	0.40 ▲	4.17	9,200	10,100	9,000	480,500	4,612,800,000
26/07/2022	9,200	-0.10 ▼	-1.09	9,300	9,700	9,100	41,100	378,120,000
25/07/2022	9,300	0.00 ■■	0.00	9,300	9,500	9,100	22,500	209,250,000
22/07/2022	9,300	-0.30 ▼	-3.23	9,600	9,600	9,300	16,800	156,240,000
21/07/2022	9,600	0.00 ■■	0.00	9,600	9,900	9,400	17,500	168,000,000
20/07/2022	9,600	0.20 ▲	2.08	9,400	9,600	9,400	29,600	284,160,000
19/07/2022	9,400	-0.20 ▼	-2.13	9,600	9,600	9,100	83,300	783,020,000
18/07/2022	9,600	0.30 ▲	3.13	9,300	10,000	9,300	23,900	229,440,000
15/07/2022	9,300	-0.60 ▼	-6.45	9,900	9,900	9,300	25,000	232,500,000
14/07/2022	9,900	0.50 ▲	5.05	9,400	10,000	9,300	42,900	424,710,000
13/07/2022	9,400	0.00 ■■	0.00	9,400	9,600	8,900	21,100	198,340,000
12/07/2022	9,400	0.50 ▲	5.32	8,900	9,500	8,900	43,900	412,660,000
11/07/2022	8,900	-0.50 ▼	-5.62	9,400	10,000	8,700	65,700	584,730,000
08/07/2022	9,400	-0.10 ▼	-1.06	9,500	10,200	9,400	19,300	181,420,000
07/07/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,200	27,600	262,200,000
06/07/2022	9,500	0.10 ▲	1.05	9,400	9,900	9,200	22,500	213,750,000
05/07/2022	9,400	-0.70 ▼	-7.45	10,100	10,300	9,400	28,300	266,020,000
04/07/2022	10,100	0.40 ▲	3.96	9,700	10,100	9,700	60,900	615,090,000
01/07/2022	9,700	0.30 ▲	3.09	9,400	10,000	9,400	47,600	461,720,000
30/06/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,000	46,100	433,340,000
29/06/2022	9,400	-0.40 ▼	-4.26	9,800	10,000	9,400	69,000	648,600,000
28/06/2022	9,800	0.50 ▲	5.10	9,300	10,000	9,000	56,300	551,740,000
27/06/2022	9,300	0.30 ▲	3.23	9,000	9,300	8,700	53,700	499,410,000
24/06/2022	9,000	0.50 ▲	5.56	8,500	9,300	8,500	64,200	577,800,000
23/06/2022	8,500	0.70 ▲	8.24	7,800	8,500	7,500	37,900	322,150,000
22/06/2022	7,800	-0.50 ▼	-6.41	8,300	8,300	7,500	119,400	931,320,000
21/06/2022	8,300	-0.90 ▼	-10.84	9,200	9,300	8,300	208,600	1,731,380,000
20/06/2022	9,200	-0.10 ▼	-1.09	9,300	9,600	8,400	129,900	1,195,080,000
17/06/2022	9,300	-1.00 ▼	-10.75	10,300	9,600	9,300	286,300	2,662,590,000
16/06/2022	10,300	-1.10 ▼	-10.68	11,400	11,400	10,300	276,700	2,850,010,000
15/06/2022	11,400	-1.20 ▼	-10.53	12,600	12,500	11,400	250,300	2,853,420,000
14/06/2022	12,600	0.10 ▲	0.79	12,500	13,500	12,500	85,300	1,074,780,000
13/06/2022	12,500	0.60 ▲	4.80	11,900	13,000	11,500	641,500	8,018,750,000
10/06/2022	11,900	1.00 ▲	8.40	10,900	11,900	10,500	1,042,300	12,403,370,000
09/06/2022	10,900	0.00 ■■	0.00	10,900	11,100	10,500	68,800	749,920,000
08/06/2022	10,900	-0.30 ▼	-2.75	11,200	11,700	10,800	126,400	1,377,760,000
07/06/2022	11,200	-0.10 ▼	-0.89	11,300	11,500	10,600	182,600	2,045,120,000
06/06/2022	11,300	0.70 ▲	6.19	10,600	11,600	10,300	491,500	5,553,950,000
03/06/2022	10,600	0.30 ▲	2.83	10,300	11,300	9,800	618,900	6,560,340,000
02/06/2022	10,300	-0.50 ▼	-4.85	10,800	11,000	10,000	233,200	2,401,960,000
01/06/2022	10,800	0.80 ▲	7.41	10,000	11,000	10,000	691,200	7,464,960,000
31/05/2022	10,000	0.90 ▲	9.00	9,100	10,000	8,900	762,100	7,621,000,000
30/05/2022	9,100	0.10 ▲	1.10	9,000	9,900	8,300	482,700	4,392,570,000
27/05/2022	9,000	-0.90 ▼	-10.00	9,900	10,100	9,000	369,500	3,325,500,000
26/05/2022	9,900	0.90 ▲	9.09	9,000	9,900	9,000	1,287,900	12,750,210,000
25/05/2022	9,000	0.80 ▲	8.89	8,200	9,000	8,000	455,500	4,099,500,000
24/05/2022	8,200	0.20 ▲	2.44	8,000	8,800	8,000	504,500	4,136,900,000
23/05/2022	8,000	0.70 ▲	8.75	7,300	8,000	7,400	394,900	3,159,200,000
20/05/2022	7,300	0.00 ■■	0.00	7,300	8,000	7,300	479,500	3,500,350,000
19/05/2022	7,300	0.60 ▲	8.22	6,700	7,300	6,900	305,800	2,232,340,000
18/05/2022	6,700	-0.30 ▼	-4.48	7,000	7,700	6,700	437,400	2,930,580,000
17/05/2022	7,000	0.30 ▲	4.29	6,700	7,000	6,600	45,100	315,700,000
16/05/2022	6,700	0.00 ■■	0.00	6,700	6,900	6,700	144,300	966,810,000
13/05/2022	6,700	0.10 ▲	1.49	6,600	7,000	6,400	464,100	3,109,470,000
12/05/2022	6,600	-0.30 ▼	-4.55	6,900	6,900	6,600	127,700	842,820,000
11/05/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,800	79,400	547,860,000
10/05/2022	6,900	0.20 ▲	2.90	6,700	6,900	6,500	144,700	998,430,000
09/05/2022	6,700	0.00 ■■	0.00	6,700	6,800	6,600	379,100	2,539,970,000
29/04/2022	6,100	0.10 ▲	1.64	6,000	6,200	5,800	119,900	731,390,000
28/04/2022	6,000	0.20 ▲	3.33	5,800	6,000	5,800	54,500	327,000,000
27/04/2022	5,800	0.20 ▲	3.45	5,600	5,900	5,600	76,500	443,700,000
26/04/2022	5,600	0.20 ▲	3.57	5,400	5,700	5,200	159,700	894,320,000
25/04/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,700	300	1,710,000
23/04/2022	5,700	0.20 ▲	3.51	5,500	6,000	5,400	18,400	104,880,000
22/04/2022	5,700	0.20 ▲	3.51	5,500	6,000	5,400	18,400	104,880,000
21/04/2022	5,500	-0.30 ▼	-5.45	5,800	5,800	5,300	38,140	209,770,000
20/04/2022	5,800	-0.60 ▼	-10.34	6,400	6,600	5,800	28,970	168,026,000
19/04/2022	6,400	-0.70 ▼	-10.94	7,100	7,300	6,400	23,500	150,400,000
18/04/2022	7,100	-0.50 ▼	-7.04	7,600	7,600	7,000	22,810	161,951,000
16/04/2022	7,600	-0.40 ▼	-5.26	8,000	8,000	7,500	21,570	163,932,000
15/04/2022	7,600	-0.40 ▼	-5.26	8,000	8,000	7,500	215,700	1,639,320,000
14/04/2022	8,000	-0.20 ▼	-2.50	8,200	8,400	7,900	204,700	1,637,600,000
13/04/2022	8,200	0.20 ▲	2.44	8,000	8,200	7,700	150,100	1,230,820,000
12/04/2022	8,000	-0.70 ▼	-8.75	8,700	8,700	8,000	158,400	1,267,200,000
08/04/2022	8,700	-0.20 ▼	-2.30	8,900	9,000	8,600	60,200	523,740,000
07/04/2022	8,900	0.00 ■■	0.00	8,900	9,000	8,600	108,800	968,320,000
06/04/2022	8,900	-0.10 ▼	-1.12	9,000	9,100	8,600	416,500	3,706,850,000
05/04/2022	9,000	0.00 ■■	0.00	9,000	9,300	9,000	70,200	631,800,000
04/04/2022	9,000	0.00 ■■	0.00	9,000	9,300	8,700	194,000	1,746,000,000
01/04/2022	9,000	-0.10 ▼	-1.11	9,100	9,100	8,600	282,300	2,540,700,000
31/03/2022	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	160,000	1,456,000,000
30/03/2022	9,200	-0.40 ▼	-4.35	9,600	9,700	9,000	336,200	3,093,040,000
29/03/2022	9,600	0.60 ▲	6.25	9,000	9,900	8,900	878,800	8,436,480,000
28/03/2022	9,000	-0.40 ▼	-4.44	9,400	9,300	8,900	369,700	3,327,300,000
25/03/2022	9,400	0.00 ■■	0.00	9,400	9,500	9,300	141,800	1,332,920,000
24/03/2022	9,400	0.20 ▲	2.13	9,200	9,500	9,200	208,900	1,963,660,000
23/03/2022	9,200	-0.10 ▼	-1.09	9,300	9,400	9,200	377,800	3,475,760,000
22/03/2022	9,300	-0.10 ▼	-1.08	9,400	9,400	9,200	207,300	1,927,890,000
21/03/2022	9,400	0.10 ▲	1.06	9,300	9,500	9,300	209,500	1,969,300,000
18/03/2022	9,300	0.00 ■■	0.00	9,300	9,600	9,200	255,200	2,373,360,000
17/03/2022	9,300	0.10 ▲	1.08	9,200	9,400	9,200	154,000	1,432,200,000
16/03/2022	9,200	0.00 ■■	0.00	9,200	9,400	9,100	182,400	1,678,080,000
15/03/2022	9,200	0.10 ▲	1.09	9,100	9,200	8,900	222,000	2,042,400,000
14/03/2022	9,100	0.00 ■■	0.00	9,100	9,300	8,900	227,500	2,070,250,000
11/03/2022	9,100	-0.40 ▼	-4.40	9,500	9,600	9,100	339,100	3,085,810,000
10/03/2022	9,500	-0.10 ▼	-1.05	9,600	9,800	9,500	209,800	1,993,100,000
09/03/2022	9,600	0.10 ▲	1.04	9,500	9,800	9,000	343,100	3,293,760,000
08/03/2022	9,500	-0.30 ▼	-3.16	9,800	9,900	9,500	314,800	2,990,600,000
07/03/2022	9,800	0.20 ▲	2.04	9,600	9,900	9,500	358,400	3,512,320,000
04/03/2022	9,600	0.00 ■■	0.00	9,600	9,800	9,400	419,500	4,027,200,000
03/03/2022	9,600	0.50 ▲	5.21	9,100	9,900	8,900	639,300	6,137,280,000
02/03/2022	9,100	-0.10 ▼	-1.10	9,200	9,200	8,800	148,500	1,351,350,000
01/03/2022	9,200	0.60 ▲	6.52	8,600	9,300	8,500	658,400	6,057,280,000
28/02/2022	8,600	0.00 ■■	0.00	8,600	8,800	8,500	205,500	1,767,300,000
25/02/2022	8,600	0.10 ▲	1.16	8,500	8,700	8,300	165,100	1,419,860,000
24/02/2022	8,500	-0.40 ▼	-4.71	8,900	8,900	8,200	272,100	2,312,850,000
23/02/2022	8,900	0.40 ▲	4.49	8,500	8,900	8,400	456,400	4,061,960,000
22/02/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,300	198,400	1,686,400,000
21/02/2022	8,500	0.10 ▲	1.18	8,400	8,600	8,300	232,100	1,972,850,000
18/02/2022	8,400	0.00 ■■	0.00	8,400	8,500	8,200	196,700	1,652,280,000
17/02/2022	8,400	0.10 ▲	1.19	8,300	8,500	8,300	90,600	761,040,000
16/02/2022	8,300	0.20 ▲	2.41	8,100	8,400	8,100	173,000	1,435,900,000
15/02/2022	8,100	-0.10 ▼	-1.23	8,200	8,200	8,000	98,700	799,470,000
14/02/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,000	118,800	974,160,000
11/02/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	76,300	625,660,000
10/02/2022	8,300	0.00 ■■	0.00	8,300	8,300	8,100	75,900	629,970,000
09/02/2022	8,300	0.30 ▲	3.61	8,000	8,400	8,000	120,700	1,001,810,000
08/02/2022	8,000	-0.10 ▼	-1.25	8,100	8,200	8,000	144,000	1,152,000,000
07/02/2022	8,100	0.70 ▲	8.64	7,400	8,100	7,400	182,400	1,477,440,000
28/01/2022	7,400	0.00 ■■	0.00	7,400	7,800	7,300	208,600	1,543,640,000
27/01/2022	7,400	-0.40 ▼	-5.41	7,800	7,900	7,400	215,000	1,591,000,000
26/01/2022	7,800	-0.20 ▼	-2.56	8,000	8,200	7,800	206,100	1,607,580,000
25/01/2022	8,000	0.00 ■■	0.00	8,000	8,100	7,600	280,600	2,244,800,000
24/01/2022	8,000	-0.80 ▼	-10.00	8,800	8,800	8,000	243,200	1,945,600,000
21/01/2022	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	162,600	1,430,880,000
20/01/2022	8,900	0.70 ▲	7.87	8,200	9,000	8,200	282,900	2,517,810,000
19/01/2022	8,200	0.10 ▲	1.22	8,100	8,300	8,100	112,000	918,400,000
18/01/2022	8,100	-0.10 ▼	-1.23	8,200	8,500	8,000	310,000	2,511,000,000
17/01/2022	8,200	-0.90 ▼	-10.98	9,100	9,400	8,200	424,200	3,478,440,000
14/01/2022	9,100	-0.40 ▼	-4.40	9,500	9,700	8,600	428,200	3,896,620,000
13/01/2022	9,500	-0.70 ▼	-7.37	10,200	10,400	9,200	677,700	6,438,150,000
12/01/2022	10,200	-0.50 ▼	-4.90	10,700	10,800	9,900	601,400	6,134,280,000
11/01/2022	10,700	-0.30 ▼	-2.80	11,000	11,200	10,700	485,600	5,195,920,000
10/01/2022	11,000	-0.20 ▼	-1.82	11,200	11,900	10,800	1,087,800	11,965,800,000
07/01/2022	11,200	0.50 ▲	4.46	10,700	11,500	10,600	1,224,800	13,717,760,000
06/01/2022	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	509,900	5,455,930,000
05/01/2022	10,900	0.70 ▲	6.42	10,200	11,200	10,100	966,500	10,534,850,000
04/01/2022	10,200	-0.20 ▼	-1.96	10,400	10,600	10,100	539,300	5,500,860,000
31/12/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	10,100	687,400	7,148,960,000
30/12/2021	10,700	-0.10 ▼	-0.93	10,800	11,100	10,500	687,100	7,351,970,000
29/12/2021	10,800	0.00 ■■	0.00	10,800	11,500	10,100	797,300	8,610,840,000
22/12/2021	9,200	0.10 ▲	1.09	9,100	9,400	9,100	381,600	3,510,720,000
21/12/2021	9,100	-0.30 ▼	-3.30	9,400	9,500	9,100	524,800	4,775,680,000
20/12/2021	9,400	-0.10 ▼	-1.06	9,500	9,700	9,300	352,400	3,312,560,000
17/12/2021	9,500	0.00 ■■	0.00	9,500	9,800	9,500	389,100	3,696,450,000
16/12/2021	9,500	-0.20 ▼	-2.11	9,700	9,800	9,500	301,200	2,861,400,000
15/12/2021	9,700	0.20 ▲	2.06	9,500	9,900	9,300	458,400	4,446,480,000
14/12/2021	9,400	-0.40 ▼	-4.26	9,800	9,800	9,400	131,500	1,236,100,000
13/12/2021	9,800	0.60 ▲	6.12	9,200	10,000	9,100	674,200	6,607,160,000
10/12/2021	9,200	0.00 ■■	0.00	9,200	9,400	9,100	306,500	2,819,800,000
09/12/2021	9,200	0.10 ▲	1.09	9,100	9,300	9,000	226,000	2,079,200,000
08/12/2021	9,100	-0.10 ▼	-1.10	9,200	9,400	9,000	369,100	3,358,810,000
07/12/2021	9,200	0.10 ▲	1.09	9,100	9,400	8,800	499,100	4,591,720,000
06/12/2021	9,100	-0.80 ▼	-8.79	9,900	9,800	9,000	994,200	9,047,220,000
03/12/2021	9,900	-0.70 ▼	-7.07	10,600	10,600	9,900	602,600	5,965,740,000
02/12/2021	10,600	0.00 ■■	0.00	10,600	11,400	10,600	844,500	8,951,700,000
01/12/2021	10,600	0.90 ▲	8.49	9,700	10,600	9,500	1,630,000	17,278,000,000
30/11/2021	9,700	-0.20 ▼	-2.06	9,900	10,100	9,600	416,300	4,038,110,000
29/11/2021	9,900	0.20 ▲	2.02	9,700	10,000	9,100	629,400	6,231,060,000
26/11/2021	9,700	0.00 ■■	0.00	9,700	9,900	9,400	457,900	4,441,630,000
25/11/2021	9,700	-0.20 ▼	-2.06	9,900	10,100	9,500	483,900	4,693,830,000
24/11/2021	9,900	0.00 ■■	0.00	9,900	10,400	9,700	510,900	5,057,910,000
23/11/2021	9,900	0.70 ▲	7.07	9,200	9,900	9,200	388,600	3,847,140,000
22/11/2021	9,200	-0.80 ▼	-8.70	10,000	10,700	9,000	995,400	9,157,680,000
19/11/2021	10,000	0.10 ▲	1.00	9,900	10,800	9,700	1,774,900	17,749,000,000
18/11/2021	9,900	0.30 ▲	3.03	9,600	10,000	9,500	866,500	8,578,350,000
17/11/2021	9,600	0.30 ▲	3.13	9,300	9,800	9,000	801,400	7,693,440,000
16/11/2021	9,300	-0.60 ▼	-6.45	9,900	10,100	9,000	1,450,600	13,490,580,000
15/11/2021	9,900	-0.20 ▼	-2.02	10,100	10,300	9,600	1,215,300	12,031,470,000
12/11/2021	10,100	0.80 ▲	7.92	9,300	10,200	9,300	1,173,500	11,852,350,000
11/11/2021	9,300	0.80 ▲	8.60	8,500	9,300	8,600	1,970,800	18,328,440,000
10/11/2021	8,500	0.30 ▲	3.53	8,200	8,600	8,000	2,303,700	19,581,450,000
09/11/2021	8,200	-0.10 ▼	-1.22	8,300	8,700	8,000	1,468,200	12,039,240,000
08/11/2021	8,300	0.20 ▲	2.41	8,100	8,900	8,100	1,443,100	11,977,730,000
05/11/2021	8,100	0.10 ▲	1.23	8,000	8,300	7,900	720,300	5,834,430,000
04/11/2021	8,000	-0.40 ▼	-5.00	8,400	8,400	7,900	69,340	554,720,000
03/11/2021	8,400	0.50 ▲	5.95	7,900	8,600	7,900	1,209,800	10,162,320,000
02/11/2021	7,900	0.10 ▲	1.27	7,800	8,000	7,700	763,000	6,027,700,000
01/11/2021	7,800	-0.30 ▼	-3.85	8,100	8,200	7,700	955,500	7,452,900,000
29/10/2021	8,100	-0.10 ▼	-1.23	8,200	8,300	7,900	349,600	2,831,760,000
28/10/2021	8,200	0.00 ■■	0.00	8,200	8,300	8,000	709,300	5,816,260,000
27/10/2021	8,200	0.20 ▲	2.44	8,000	8,300	7,600	226,230	1,855,086,000
26/10/2021	8,000	0.00 ■■	0.00	8,000	8,100	7,800	227,100	1,816,800,000
25/10/2021	8,000	0.50 ▲	6.25	7,500	8,100	7,400	460,200	3,681,600,000
22/10/2021	7,500	-0.70 ▼	-9.33	8,200	8,200	7,500	503,700	3,777,750,000
21/10/2021	8,200	-0.20 ▼	-2.44	8,400	8,500	8,000	339,900	2,787,180,000
20/10/2021	8,400	0.70 ▲	8.33	7,700	8,400	8,000	984,400	8,268,960,000
19/10/2021	7,700	0.70 ▲	9.09	7,000	7,700	7,100	570,400	4,392,080,000
18/10/2021	7,000	-0.10 ▼	-1.43	7,100	7,200	7,000	54,000	378,000,000
15/10/2021	7,100	0.10 ▲	1.41	7,000	7,200	7,000	68,400	485,640,000
14/10/2021	7,000	-0.20 ▼	-2.86	7,200	7,300	7,000	61,300	429,100,000
13/10/2021	7,200	0.10 ▲	1.39	7,100	7,200	7,000	44,000	316,800,000
12/10/2021	7,100	-0.20 ▼	-2.82	7,300	7,300	7,000	69,400	492,740,000
11/10/2021	7,300	-0.10 ▼	-1.37	7,400	7,400	7,100	47,400	346,020,000
08/10/2021	7,400	0.00 ■■	0.00	7,400	7,500	7,200	37,200	275,280,000
07/10/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,700	15,900	111,300,000
06/10/2021	6,900	0.10 ▲	1.45	6,800	7,100	6,800	39,800	274,620,000
05/10/2021	6,800	0.00 ■■	0.00	6,800	6,900	6,800	25,200	171,360,000
04/10/2021	6,800	-0.10 ▼	-1.47	6,900	7,100	6,800	56,800	386,240,000
01/10/2021	6,900	0.00 ■■	0.00	6,900	6,900	6,800	36,800	253,920,000
30/09/2021	6,900	0.10 ▲	1.45	6,800	7,200	6,800	64,200	442,980,000
29/09/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,700	38,100	259,080,000
28/09/2021	7,000	0.00 ■■	0.00	7,400	7,100	6,400	234,800	1,643,600,000
27/09/2021	7,000	-0.40 ▼	-5.71	7,400	7,500	7,000	135,200	946,400,000
24/09/2021	7,400	-0.40 ▼	-5.41	7,800	7,700	7,100	140,700	1,041,180,000
23/09/2021	7,800	-0.20 ▼	-2.56	8,000	8,400	7,600	114,200	890,760,000
22/09/2021	8,000	0.70 ▲	8.75	7,300	8,000	7,300	186,300	1,490,400,000
21/09/2021	7,300	-0.50 ▼	-6.85	7,800	7,700	7,200	229,900	1,678,270,000
20/09/2021	7,800	-0.30 ▼	-3.85	8,100	8,200	7,700	159,800	1,246,440,000
17/09/2021	8,100	0.20 ▲	2.47	7,900	8,600	7,900	436,800	3,538,080,000
16/09/2021	7,900	0.70 ▲	8.86	7,200	7,900	7,100	436,100	3,445,190,000
15/09/2021	7,200	0.20 ▲	2.78	7,000	7,200	6,900	224,800	1,618,560,000
14/09/2021	7,000	0.20 ▲	2.86	6,800	7,000	6,700	136,900	958,300,000
13/09/2021	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	118,800	807,840,000
10/09/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,800	75,300	519,570,000
09/09/2021	7,000	0.20 ▲	2.86	6,800	7,100	6,700	79,000	553,000,000
08/09/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,600	120,500	819,400,000
07/09/2021	7,000	0.10 ▲	1.43	6,900	7,500	6,900	166,300	1,164,100,000
06/09/2021	6,900	0.50 ▲	7.25	6,400	7,000	6,400	224,200	1,546,980,000
01/09/2021	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	130,600	835,840,000
31/08/2021	6,500	0.00 ■■	0.00	6,500	6,600	6,300	124,100	806,650,000
30/08/2021	6,500	-0.10 ▼	-1.54	6,600	6,500	6,300	47,900	311,350,000
27/08/2021	6,600	0.10 ▲	1.52	6,500	6,800	6,300	93,000	613,800,000
26/08/2021	6,500	0.50 ▲	7.69	6,000	6,600	6,000	128,300	833,950,000
25/08/2021	6,000	-0.20 ▼	-3.33	6,200	6,200	5,900	97,200	583,200,000
24/08/2021	6,200	0.00 ■■	0.00	6,200	6,300	6,000	33,900	210,180,000
23/08/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	42,800	265,360,000
20/08/2021	6,300	0.00 ■■	0.00	6,300	6,400	6,100	68,100	429,030,000
19/08/2021	6,300	-0.20 ▼	-3.17	6,500	6,500	6,100	72,600	457,380,000
18/08/2021	6,500	-0.20 ▼	-3.08	6,700	6,700	6,400	55,700	362,050,000
17/08/2021	6,700	-0.20 ▼	-2.99	6,900	6,800	6,400	169,600	1,136,320,000
16/08/2021	6,900	0.10 ▲	1.45	6,800	7,200	6,500	69,100	476,790,000
13/08/2021	6,800	-0.40 ▼	-5.88	7,200	7,000	6,500	167,800	1,141,040,000
12/08/2021	7,200	0.50 ▲	6.94	6,700	7,300	7,000	487,100	3,507,120,000
11/08/2021	6,700	0.60 ▲	8.96	6,100	6,700	6,300	133,100	891,770,000
10/08/2021	6,100	0.50 ▲	8.20	5,600	6,100	5,700	157,400	960,140,000
09/08/2021	5,600	0.10 ▲	1.79	5,500	5,600	5,500	24,000	134,400,000
06/08/2021	5,500	0.10 ▲	1.82	5,400	5,500	5,400	56,800	312,400,000
05/08/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,400	47,200	254,880,000
04/08/2021	5,400	0.00 ■■	0.00	5,400	5,600	5,400	60,800	328,320,000
03/08/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,300	38,700	208,980,000
02/08/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,100	32,900	177,660,000
30/07/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,100	11,130,000
29/07/2021	5,300	-0.10 ▼	-1.89	5,400	5,400	5,300	27,700	146,810,000
28/07/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,100	43,000	232,200,000
27/07/2021	5,400	0.00 ■■	0.00	5,400	5,400	5,300	11,700	63,180,000
26/07/2021	5,400	0.00 ■■	0.00	5,300	5,500	5,400	11,900	64,260,000
23/07/2021	5,400	0.10 ▲	1.85	5,300	5,500	5,300	56,700	306,180,000
22/07/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	1,400	7,420,000
21/07/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,200	53,700	284,610,000
20/07/2021	5,200	0.00 ■■	0.00	5,200	5,200	4,900	14,700	76,440,000
19/07/2021	5,200	-0.30 ▼	-5.77	5,500	5,400	5,200	35,100	182,520,000
16/07/2021	5,500	0.20 ▲	3.64	5,300	5,500	5,300	11,000	60,500,000
15/07/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,200	2,600	13,780,000
14/07/2021	5,200	-0.20 ▼	-3.85	5,400	5,200	5,100	7,100	36,920,000
13/07/2021	5,400	0.10 ▲	1.85	5,300	5,400	5,400	100	540,000
12/07/2021	5,300	-0.10 ▼	-1.89	5,400	5,300	5,000	12,800	67,840,000
09/07/2021	5,400	-0.40 ▼	-7.41	5,800	5,600	5,300	33,200	179,280,000
08/07/2021	5,800	0.20 ▲	3.45	5,600	5,800	5,800	100	580,000
07/07/2021	5,600	0.00 ■■	0.00	5,600	5,600	5,500	5,600	31,360,000
06/07/2021	5,600	0.00 ■■	0.00	5,600	5,700	5,500	24,500	137,200,000
05/07/2021	5,600	0.10 ▲	1.79	5,500	6,000	5,500	27,700	155,120,000
02/07/2021	5,500	-0.20 ▼	-3.64	5,700	5,600	5,500	40,400	222,200,000
01/07/2021	5,700	0.00 ■■	0.00	5,700	6,000	5,700	23,000	131,100,000
30/06/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,500	25,900	147,630,000
29/06/2021	5,600	-0.20 ▼	-3.57	5,800	5,900	5,600	24,400	136,640,000
28/06/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	4,700	27,260,000
25/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,800	5,800	34,220,000
24/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,800	4,200	24,780,000
23/06/2021	5,900	0.00 ■■	0.00	5,900	5,900	5,800	18,300	107,970,000
22/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	35,200	207,680,000
21/06/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	6,400	38,400,000
18/06/2021	6,000	0.10 ▲	1.67	5,900	6,200	5,900	95,300	571,800,000
17/06/2021	5,900	-0.10 ▼	-1.69	6,000	5,900	5,800	2,100	12,390,000
16/06/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,800	16,000	96,000,000
15/06/2021	5,800	-0.20 ▼	-3.45	6,000	6,100	5,800	6,000	34,800,000
14/06/2021	6,000	0.10 ▲	1.67	5,900	6,100	5,900	28,200	169,200,000
11/06/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,700	30,800	181,720,000
10/06/2021	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	11,600	66,120,000
09/06/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	16,400	95,120,000
08/06/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	5,800	34,220,000
07/06/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	8,900	53,400,000
04/06/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	19,400	116,400,000
03/06/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,500	55,600	339,160,000
02/06/2021	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	33,200	199,200,000
01/06/2021	6,100	0.10 ▲	1.64	6,000	6,200	6,100	3,400	20,740,000
31/05/2021	6,000	0.00 ■■	0.00	6,100	6,200	6,000	15,400	92,400,000
28/05/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	11,700	70,200,000
27/05/2021	6,100	-0.20 ▼	-3.28	6,300	6,400	6,100	5,100	31,110,000
26/05/2021	6,300	0.00 ■■	0.00	6,300	6,400	6,100	10,000	63,000,000
25/05/2021	6,300	0.00 ■■	0.00	6,300	6,300	6,200	7,100	44,730,000
24/05/2021	6,300	-0.20 ▼	-3.17	6,500	6,400	6,300	7,900	49,770,000
21/05/2021	6,500	0.00 ■■	0.00	6,500	6,600	6,300	2,300	14,950,000
20/05/2021	6,500	-0.10 ▼	-1.54	6,600	6,500	6,200	4,100	26,650,000
19/05/2021	6,600	0.10 ▲	1.52	6,500	6,600	5,900	16,800	110,880,000
18/05/2021	6,500	-0.20 ▼	-3.08	6,700	6,600	6,400	4,700	30,550,000
17/05/2021	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	7,200	48,240,000
14/05/2021	6,800	0.60 ▲	8.82	6,200	6,800	6,100	30,300	206,040,000
13/05/2021	6,200	-0.30 ▼	-4.84	6,500	6,500	6,100	33,800	209,560,000
12/05/2021	6,500	0.10 ▲	1.54	6,400	6,500	6,300	13,500	87,750,000
11/05/2021	6,400	-0.10 ▼	-1.56	6,500	6,500	6,300	9,200	58,880,000
10/05/2021	6,500	-0.10 ▼	-1.54	6,600	6,700	6,300	13,200	85,800,000
07/05/2021	6,600	-0.20 ▼	-3.03	6,800	6,700	6,400	77,700	512,820,000
06/05/2021	6,800	-0.10 ▼	-1.47	6,900	6,900	6,700	3,900	26,520,000
05/05/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,600	33,000	227,700,000
04/05/2021	6,800	0.00 ■■	0.00	6,800	6,800	6,800	4,200	28,560,000
29/04/2021	6,800	0.00 ■■	0.00	6,800	6,800	6,700	3,300	22,440,000
28/04/2021	6,800	0.00 ■■	0.00	6,800	6,800	6,500	9,700	65,960,000
27/04/2021	6,800	0.00 ■■	0.00	6,800	6,800	6,400	15,500	105,400,000
26/04/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,500	49,800	338,640,000
23/04/2021	7,000	0.30 ▲	4.29	6,700	7,000	6,700	44,600	312,200,000
22/04/2021	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	18,600	124,620,000
20/04/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,700	28,400	195,960,000
19/04/2021	6,900	0.00 ■■	0.00	6,900	7,000	6,700	23,300	160,770,000
16/04/2021	6,900	-0.30 ▼	-4.35	7,200	7,200	6,700	42,500	293,250,000
15/04/2021	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	31,700	228,240,000
14/04/2021	7,300	0.10 ▲	1.37	7,200	7,400	7,200	30,100	219,730,000
13/04/2021	7,200	0.00 ■■	0.00	7,200	7,300	7,000	66,000	475,200,000
12/04/2021	7,200	-0.20 ▼	-2.78	7,400	7,400	7,200	89,200	642,240,000
09/04/2021	7,400	0.10 ▲	1.35	7,300	7,400	7,300	30,900	228,660,000
08/04/2021	7,300	-0.30 ▼	-4.11	7,600	7,500	7,100	85,900	627,070,000
07/04/2021	7,600	0.00 ■■	0.00	7,600	7,700	7,400	94,500	718,200,000
06/04/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,500	43,900	333,640,000
05/04/2021	7,800	-0.20 ▼	-2.56	7,400	8,000	7,500	37,600	293,280,000
02/04/2021	8,000	0.60 ▲	7.50	7,400	8,100	7,100	196,000	1,568,000,000
01/04/2021	7,400	0.00 ■■	0.00	7,400	7,400	7,200	53,400	395,160,000
31/03/2021	7,400	0.00 ■■	0.00	7,400	7,400	7,100	34,100	252,340,000
30/03/2021	7,400	-0.10 ▼	-1.35	7,500	7,400	7,200	61,200	452,880,000
29/03/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,100	152,800	1,146,000,000
26/03/2021	7,500	-0.10 ▼	-1.33	7,600	7,600	7,300	66,200	496,500,000
25/03/2021	7,600	-0.10 ▼	-1.32	7,700	7,900	7,500	111,700	848,920,000
24/03/2021	7,700	0.70 ▲	9.09	7,000	7,700	6,900	359,300	2,766,610,000
23/03/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,500	275,500	1,928,500,000
22/03/2021	7,000	0.00 ■■	0.00	7,000	7,200	6,900	187,800	1,314,600,000
19/03/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,300	92,100	644,700,000
18/03/2021	7,000	-0.40 ▼	-5.71	7,400	7,300	6,800	210,200	1,471,400,000
17/03/2021	7,400	0.40 ▲	5.41	7,000	7,700	7,000	146,000	1,080,400,000
16/03/2021	7,000	0.60 ▲	8.57	6,400	7,000	6,700	448,800	3,141,600,000
15/03/2021	6,400	0.50 ▲	7.81	5,900	6,400	6,000	160,900	1,029,760,000
12/03/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,700	17,700	104,430,000
11/03/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	15,900	95,400,000
10/03/2021	6,000	0.00 ■■	0.00	6,000	6,000	5,900	9,500	57,000,000
09/03/2021	6,000	0.10 ▲	1.67	5,900	6,000	5,800	31,200	187,200,000
08/03/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,600	25,700	151,630,000
05/03/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	16,800	95,760,000
04/03/2021	5,800	0.10 ▲	1.72	5,700	5,900	5,700	15,100	87,580,000
03/03/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,700	21,500	122,550,000
02/03/2021	5,800	-0.10 ▼	-1.72	5,900	5,800	5,500	8,000	46,400,000
01/03/2021	5,900	0.20 ▲	3.39	5,700	5,900	5,700	23,800	140,420,000
26/02/2021	5,700	0.00 ■■	0.00	5,700	6,100	5,600	13,900	79,230,000
25/02/2021	5,700	0.00 ■■	0.00	5,700	5,700	5,600	5,400	30,780,000
24/02/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	9,600	54,720,000
23/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,500	3,200	18,560,000
22/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,700	4,300	24,940,000
18/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	200	1,160,000
17/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,700	3,400	19,720,000
09/02/2021	5,800	0.40 ▲	6.90	5,400	5,800	5,800	100	580,000
08/02/2021	5,400	-0.10 ▼	-1.85	5,800	5,500	5,400	4,300	23,220,000
05/02/2021	5,500	-0.30 ▼	-5.45	5,800	5,700	5,500	700	3,850,000
04/01/2021	6,200	0.50 ▲	8.06	5,700	6,200	5,900	12,100	75,020,000
31/12/2020	5,700	-0.50 ▼	-8.77	6,200	5,700	5,700	100	570,000
30/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
29/12/2020	6,200	-0.60 ▼	-9.68	6,800	6,200	6,200	60	372,000
28/12/2020	6,200	-0.60 ▼	-9.68	6,800	6,200	6,200	60	372,000
27/12/2020	6,800	0.60 ▲	8.82	6,200	6,800	6,800	10	68,000
25/12/2020	6,800	0.60 ▲	8.82	6,200	6,800	6,800	10	68,000
23/12/2020	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/12/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,020	6,324,000
21/12/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,100	700	4,340,000
20/12/2020	6,200	-0.30 ▼	-4.84	6,500	6,600	6,200	510	3,162,000
18/12/2020	6,200	-0.30 ▼	-4.84	6,500	6,600	6,200	510	3,162,000
17/12/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
16/12/2020	6,500	0.50 ▲	7.69	6,000	6,500	6,200	180	1,170,000
15/12/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	800	4,800,000
14/12/2020	6,000	-0.50 ▼	-8.33	6,500	6,500	6,000	570	3,420,000
10/12/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
09/12/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,000	970	6,305,000
08/12/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,000	230	1,495,000
04/12/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	230	1,403,000
03/12/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	230	1,403,000
02/12/2020	6,100	0.10 ▲	1.64	6,000	6,200	6,100	220	1,342,000
01/12/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
30/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
27/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
26/11/2020	6,000	-0.50 ▼	-8.33	6,500	6,000	6,000	2,300	13,800,000
25/11/2020	6,500	0.50 ▲	7.69	6,000	6,500	6,500	100	650,000
24/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
23/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,800	1,400	8,400,000
20/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
19/11/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	5,100	30,600,000
18/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
17/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
16/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
13/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
10/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
09/11/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
06/11/2020	6,000	-0.50 ▼	-8.33	6,500	6,000	6,000	300	1,800,000
05/11/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
04/11/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
03/11/2020	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
02/11/2020	6,500	0.40 ▲	6.15	6,100	6,500	6,500	100	650,000
30/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
29/10/2020	6,100	-0.40 ▼	-6.56	6,500	7,100	6,100	25,200	153,720,000
28/10/2020	6,500	0.00 ■■	0.00	6,500	7,100	6,400	114,000	741,000,000
27/10/2020	6,500	-0.50 ▼	-7.69	7,000	6,800	6,500	130	845,000
26/10/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
23/10/2020	7,000	0.40 ▲	5.71	6,600	7,000	6,100	580	4,060,000
22/10/2020	6,600	0.50 ▲	7.58	6,100	6,600	6,600	10	66,000
21/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
20/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
19/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
16/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
15/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,700	10,370,000
14/10/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,100	12,810,000
13/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
12/10/2020	6,100	-6.10 ▼	-100.00	6,100	0	0	0	0
09/10/2020	6,100	-0.10 ▼	-1.64	6,200	6,100	5,800	400	2,440,000
08/10/2020	6,200	0.00 ■■	0.00	6,200	6,300	6,200	310	1,922,000
07/10/2020	6,200	0.00 ■■	0.00	6,200	6,200	6,200	710	4,402,000
06/10/2020	6,200	0.10 ▲	1.61	6,100	6,700	6,200	23,500	145,700,000
02/10/2020	6,100	0.40 ▲	6.56	5,700	6,200	5,800	890	5,429,000
01/10/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
29/09/2020	5,700	-0.50 ▼	-8.77	6,200	5,700	5,700	10	57,000
28/09/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	5,900	600	3,720,000
25/09/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
24/09/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	80	504,000
23/09/2020	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
22/09/2020	6,400	-0.40 ▼	-6.25	6,800	6,800	6,200	1,550	9,920,000
21/09/2020	6,800	0.20 ▲	2.94	6,600	6,800	6,000	15,900	108,120,000
18/09/2020	6,600	0.30 ▲	4.55	6,300	6,600	6,300	700	4,620,000
17/09/2020	6,300	-0.40 ▼	-6.35	6,700	6,600	6,300	300	1,890,000
16/09/2020	6,700	-0.10 ▼	-1.49	6,800	6,700	6,400	3,100	20,770,000
15/09/2020	6,800	0.60 ▲	8.82	6,200	6,800	6,200	5,760	39,168,000
14/09/2020	6,200	-0.60 ▼	-9.68	6,800	6,700	6,200	890	5,518,000
11/09/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,200	5,300	36,040,000
10/09/2020	6,800	0.20 ▲	2.94	6,600	7,000	6,000	18,230	123,964,000
09/09/2020	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
08/09/2020	6,600	0.00 ■■	0.00	6,600	6,800	6,000	120	792,000
07/09/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,000	2,020	13,332,000
04/09/2020	6,600	0.30 ▲	4.55	6,300	6,600	5,700	380	2,508,000
03/09/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
01/09/2020	6,000	0.20 ▲	3.33	5,800	6,000	5,800	40	240,000
31/08/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
28/08/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
27/08/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
26/08/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,200	20	116,000
25/08/2020	5,600	0.40 ▲	7.14	5,200	5,600	5,000	200	1,120,000
24/08/2020	5,200	0.10 ▲	1.92	5,100	5,600	5,200	10,400	54,080,000
21/08/2020	5,100	-0.20 ▼	-3.92	5,300	5,800	5,100	600	3,060,000
20/08/2020	5,300	-0.50 ▼	-9.43	5,800	5,800	5,300	400	2,120,000
19/08/2020	5,800	0.20 ▲	3.45	5,600	5,800	5,100	20	116,000
18/08/2020	5,600	0.30 ▲	5.36	5,300	5,600	4,900	20	112,000
17/08/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,300	8,200	43,460,000
14/08/2020	5,300	0.30 ▲	5.66	5,000	5,500	4,900	3,450	18,285,000
13/08/2020	5,000	0.10 ▲	2.00	4,900	5,300	4,900	290	1,450,000
12/08/2020	4,900	-0.30 ▼	-6.12	5,200	4,900	4,900	10	49,000
11/08/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
10/08/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
07/08/2020	5,200	-0.30 ▼	-5.77	5,500	5,300	5,200	700	3,640,000
06/08/2020	5,500	0.50 ▲	9.09	5,000	5,500	4,600	6,460	35,530,000
05/08/2020	5,000	0.40 ▲	8.00	4,600	5,000	4,400	20	100,000
04/08/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,600	710	3,266,000
03/08/2020	4,200	0.00 ■■	0.00	4,200	4,600	4,200	1,100	4,620,000
31/07/2020	4,200	-0.40 ▼	-9.52	4,600	4,600	4,200	2,610	10,962,000
30/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	14,200	65,320,000
29/07/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,500	450	2,070,000
28/07/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,300	3,000	13,800,000
27/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	3,900	16,000	68,800,000
24/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	10,000	43,000,000
23/07/2020	4,300	0.10 ▲	2.33	4,200	4,300	4,300	1,000	4,300,000
22/07/2020	4,200	-0.10 ▼	-2.38	4,300	4,600	4,200	70	294,000
21/07/2020	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	500	2,150,000
20/07/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,400	110	484,000
17/07/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
16/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	320	1,376,000
15/07/2020	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	300	1,290,000
14/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,200	5,280,000
13/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,000	110	484,000
10/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,100	110	484,000
09/07/2020	4,400	0.30 ▲	6.82	4,100	4,400	3,700	110	484,000
08/07/2020	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
07/07/2020	4,100	-0.30 ▼	-7.32	4,400	4,200	4,000	1,700	6,970,000
06/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
03/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
02/07/2020	4,400	-0.40 ▼	-9.09	4,800	4,800	4,400	1,010	4,444,000
01/07/2020	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	300	1,440,000
30/06/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
26/06/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
25/06/2020	5,000	0.40 ▲	8.00	4,600	5,000	5,000	100	500,000
24/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	5,000	23,000,000
23/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,300	15,180,000
22/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,100	5,060,000
19/06/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
18/06/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
17/06/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,700	500	2,350,000
16/06/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
15/06/2020	4,400	-0.30 ▼	-6.82	4,700	4,800	4,400	340	1,496,000
12/06/2020	4,700	0.00 ■■	0.00	4,700	4,800	4,700	440	2,068,000
11/06/2020	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	120	564,000
10/06/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
09/06/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,600	130	624,000
08/06/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	2,000	9,800,000
06/06/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,700	100	480,000
05/06/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,700	100	480,000
04/06/2020	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	420	1,890,000
03/06/2020	4,600	-0.30 ▼	-6.52	4,900	4,600	4,600	10	46,000
02/06/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,500	40	196,000
01/06/2020	4,700	0.00 ■■	0.00	4,700	4,800	4,700	1,100	5,170,000
31/05/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
29/05/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
28/05/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	470	2,209,000
27/05/2020	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	6,050	28,435,000
26/05/2020	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
25/05/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,900	2,500	12,250,000
24/05/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	10	47,000
22/05/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	10	47,000
21/05/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	10	46,000
20/05/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
19/05/2020	4,700	-0.40 ▼	-8.51	5,100	5,100	4,700	1,010	4,747,000
18/05/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
15/05/2020	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
14/05/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,600	50	255,000
13/05/2020	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	200	1,000,000
12/05/2020	5,500	0.50 ▲	9.09	5,000	5,500	5,100	520	2,860,000
11/05/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	490	2,450,000
10/05/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,800	520	2,600,000
08/05/2020	5,000	0.30 ▲	6.00	4,700	5,000	4,800	520	2,600,000
07/05/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
06/05/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	10	47,000
05/05/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,700	10	47,000
01/05/2020	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	20	92,000
30/04/2020	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	20	92,000
29/04/2020	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	20	92,000
28/04/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
27/04/2020	5,000	-0.50 ▼	-10.00	5,500	5,000	5,000	290	1,450,000
26/04/2020	5,500	0.50 ▲	9.09	5,000	5,500	4,900	1,720	9,460,000
24/04/2020	5,500	0.50 ▲	9.09	5,000	5,500	4,900	1,720	9,460,000
23/04/2020	5,000	0.10 ▲	2.00	4,900	5,000	5,000	700	3,500,000
22/04/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	10	49,000
21/04/2020	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	10	49,000
20/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	90	450,000
19/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	500	2,500,000
17/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	500	2,500,000
16/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	500	2,500,000
15/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	500	2,500,000
14/04/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
13/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
10/04/2020	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
09/04/2020	5,000	0.30 ▲	6.00	4,700	5,000	5,000	10	50,000
08/04/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
07/04/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	200	940,000
06/04/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	40	192,000
05/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	10	48,000
03/04/2020	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	10	48,000
02/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	220	1,078,000
01/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	220	1,078,000
31/03/2020	4,900	0.30 ▲	6.12	4,600	4,900	4,900	10	49,000
30/03/2020	4,600	-0.20 ▼	-4.35	4,800	4,600	4,600	10	46,000
27/03/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
26/03/2020	4,800	-0.30 ▼	-6.25	5,100	4,800	4,800	5,010	24,048,000
25/03/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	5,820	29,682,000
23/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
20/03/2020	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/03/2020	5,200	-0.10 ▼	-1.92	5,300	5,200	4,800	40	208,000
18/03/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
17/03/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
16/03/2020	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
13/03/2020	5,300	-0.20 ▼	-3.77	5,500	5,300	5,000	58,700	311,110,000
12/03/2020	5,500	0.10 ▲	1.82	5,400	5,500	4,900	400	2,200,000
11/03/2020	5,400	0.00 ■■	0.00	5,400	5,400	4,900	1,000	5,400,000
10/03/2020	5,400	0.00 ■■	0.00	5,400	5,400	4,900	40	216,000
06/03/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
05/03/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
03/03/2020	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	10	54,000
02/03/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
28/02/2020	5,500	0.30 ▲	5.45	5,200	5,500	5,500	10	55,000
27/02/2020	5,200	-0.50 ▼	-9.62	5,700	5,200	5,200	10	52,000
25/02/2020	5,700	0.50 ▲	8.77	5,200	5,700	5,200	500	2,850,000
24/02/2020	5,200	-0.30 ▼	-5.77	5,500	5,200	5,200	10	52,000
21/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
20/02/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
19/02/2020	5,500	0.30 ▲	5.45	5,200	5,500	5,500	10	55,000
18/02/2020	5,200	-0.50 ▼	-9.62	5,700	5,600	5,200	670	3,484,000
17/02/2020	5,700	0.30 ▲	5.26	5,400	5,700	5,700	300	1,710,000
14/02/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
13/02/2020	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
12/02/2020	5,400	0.30 ▲	5.56	5,100	5,400	5,200	110	594,000
11/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	190	969,000
10/02/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	140	714,000
09/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,000	20	102,000
07/02/2020	5,100	-0.10 ▼	-1.96	5,200	5,100	5,000	20	102,000
06/02/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	10	52,000
05/02/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,000	170	884,000
04/02/2020	5,200	0.10 ▲	1.92	5,100	5,200	5,200	20	104,000
03/02/2020	5,100	-0.50 ▼	-9.80	5,600	5,400	5,100	60	306,000
31/01/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	50	280,000
30/01/2020	5,600	-0.10 ▼	-1.79	5,700	5,600	5,600	50	280,000
22/01/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
21/01/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,300	200	1,140,000
20/01/2020	5,700	0.10 ▲	1.75	5,600	5,700	5,100	3,700	21,090,000
17/01/2020	5,600	-5.60 ▼	-100.00	5,300	0	0	0	0
16/01/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,600	100	560,000
15/01/2020	5,300	-0.50 ▼	-9.43	5,800	5,300	5,300	100	530,000
14/01/2020	5,500	-0.50 ▼	-9.09	6,000	6,500	5,500	200	1,100,000
13/01/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
09/01/2020	6,000	0.30 ▲	5.00	5,700	6,000	6,000	10	60,000
08/01/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
06/01/2020	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
03/01/2020	5,700	0.40 ▲	7.02	5,300	5,700	4,800	150	855,000
02/01/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,600	230	1,334,000
31/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
30/12/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
27/12/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,900	100	590,000
26/12/2019	5,700	0.10 ▲	1.75	5,600	5,700	5,500	6,200	35,340,000
25/12/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,500	1,920	10,752,000
24/12/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,500	120	672,000
23/12/2019	5,500	-0.40 ▼	-7.27	5,900	5,600	5,500	910	5,005,000
20/12/2019	5,900	0.40 ▲	6.78	5,500	5,900	5,500	90	531,000
19/12/2019	5,500	0.40 ▲	7.27	5,100	5,500	5,500	10	55,000
18/12/2019	5,100	-0.40 ▼	-7.84	5,500	5,100	5,000	590	3,009,000
16/12/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	5,000	27,500,000
13/12/2019	5,500	0.40 ▲	7.27	5,100	5,600	5,500	1,900	10,450,000
12/12/2019	5,100	-0.40 ▼	-7.84	5,500	5,100	5,100	90	459,000
11/12/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
10/12/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
09/12/2019	5,500	-0.10 ▼	-1.82	5,600	5,600	5,500	3,000	16,500,000
06/12/2019	5,600	-0.60 ▼	-10.71	6,200	5,600	5,600	360	2,016,000
04/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
03/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
02/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
29/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
28/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
27/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
26/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
25/11/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
22/11/2019	6,200	0.50 ▲	8.06	5,700	6,200	6,200	100	620,000
21/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
20/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
19/11/2019	5,700	-5.70 ▼	-100.00	5,700	0	0	0	0
18/11/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,700	100	570,000
15/11/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
14/11/2019	5,400	-0.20 ▼	-3.70	5,600	5,400	5,400	100	540,000
13/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
12/11/2019	5,600	0.00 ■■	0.00	5,600	5,700	5,600	2,100	11,760,000
11/11/2019	5,600	-0.60 ▼	-10.71	6,200	5,800	5,600	650	3,640,000
08/11/2019	6,200	0.40 ▲	6.45	5,800	6,200	6,200	10	62,000
07/11/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,800	100	580,000
06/11/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	100	560,000
05/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
04/11/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,200	4,000	22,400,000
01/11/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
31/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
30/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
29/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
28/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
25/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
24/10/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,600	160	896,000
23/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
22/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
21/10/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,400	850	4,760,000
18/10/2019	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
17/10/2019	5,600	0.20 ▲	3.57	5,400	5,600	5,400	10,900	61,040,000
16/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
15/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
14/10/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,400	300	1,620,000
11/10/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
10/10/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
09/10/2019	5,500	0.10 ▲	1.82	5,400	5,500	5,500	100	550,000
08/10/2019	5,400	0.10 ▲	1.85	5,300	5,400	5,400	10	54,000
07/10/2019	5,300	-0.20 ▼	-3.77	5,500	5,400	5,300	20	106,000
04/10/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
03/10/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
02/10/2019	5,500	-0.30 ▼	-5.45	5,800	5,600	5,400	180	990,000
30/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
27/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
26/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
25/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
24/09/2019	5,800	-0.10 ▼	-1.72	5,900	5,800	5,400	620	3,596,000
23/09/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,500	310	1,829,000
20/09/2019	5,900	0.20 ▲	3.39	5,700	5,900	5,900	10	59,000
19/09/2019	5,700	0.40 ▲	7.02	5,300	5,700	5,500	1,450	8,265,000
18/09/2019	5,300	-0.40 ▼	-7.55	5,700	5,300	5,300	1,000	5,300,000
17/09/2019	5,700	-0.20 ▼	-3.51	5,900	5,900	5,400	3,500	19,950,000
16/09/2019	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
13/09/2019	5,900	0.10 ▲	1.69	5,800	5,900	5,900	10	59,000
12/09/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,300	5,900	34,220,000
11/09/2019	5,700	-0.60 ▼	-10.53	6,300	5,700	5,700	20	114,000
10/09/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
09/09/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
06/09/2019	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
05/09/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	5,800	420	2,646,000
03/09/2019	6,400	0.50 ▲	7.81	5,900	6,400	5,700	30	192,000
30/08/2019	5,900	-0.50 ▼	-8.47	6,400	5,900	5,900	10	59,000
29/08/2019	6,400	-0.20 ▼	-3.13	6,600	6,400	6,300	400	2,560,000
27/08/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,100	290	1,914,000
26/08/2019	6,700	0.50 ▲	7.46	6,200	6,700	5,700	320	2,144,000
23/08/2019	6,200	0.10 ▲	1.61	6,100	6,600	6,200	60	372,000
21/08/2019	6,100	-0.40 ▼	-6.56	6,500	6,100	5,900	140	854,000
20/08/2019	6,500	0.40 ▲	6.15	6,100	6,500	6,500	10	65,000
19/08/2019	6,100	0.00 ■■	0.00	6,100	6,300	5,900	210	1,281,000
16/08/2019	6,100	0.40 ▲	6.56	5,700	6,100	6,100	10	61,000
15/08/2019	5,700	-0.60 ▼	-10.53	6,300	5,700	5,700	10	57,000
13/08/2019	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
12/08/2019	6,000	-0.40 ▼	-6.67	6,400	6,000	5,800	220	1,320,000
09/08/2019	6,400	0.20 ▲	3.13	6,200	6,400	6,400	10	64,000
08/08/2019	6,200	0.20 ▲	3.23	6,000	6,200	5,900	370	2,294,000
07/08/2019	6,000	0.30 ▲	5.00	5,700	6,100	5,200	12,430	74,580,000
06/08/2019	5,700	-0.40 ▼	-7.02	6,100	6,000	5,500	1,050	5,985,000
05/08/2019	6,100	0.30 ▲	4.92	5,800	6,100	6,100	10	61,000
01/08/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,800	10	58,000
31/07/2019	5,600	-0.10 ▼	-1.79	5,700	5,700	5,600	100	560,000
30/07/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
29/07/2019	5,700	-0.50 ▼	-8.77	6,200	6,200	5,700	80	456,000
26/07/2019	6,200	0.30 ▲	4.84	5,900	6,200	6,200	10	62,000
25/07/2019	5,900	-0.50 ▼	-8.47	6,400	6,000	5,900	350	2,065,000
24/07/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	5,900	210	1,344,000
23/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	5,900	520	3,380,000
17/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,000	140	910,000
16/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,500	6,500	60	390,000
11/07/2019	6,600	-0.70 ▼	-10.61	7,300	7,000	6,600	100	660,000
10/07/2019	7,300	0.60 ▲	8.22	6,700	7,300	6,500	1,180	8,614,000
05/07/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,400	590	3,953,000
04/07/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,600	50	330,000
03/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	1,300	8,450,000
02/07/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,100	2,540	16,764,000
28/06/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,100	720	4,824,000
27/06/2019	6,700	0.50 ▲	7.46	6,200	6,700	6,700	100	670,000
25/06/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,700	80	536,000
24/06/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,200	50	335,000
05/06/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,600	810	5,427,000
04/06/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,600	810	5,427,000
03/06/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,100	20	132,000
31/05/2019	6,600	-0.20 ▼	-3.03	6,800	6,600	6,200	160	1,056,000
30/05/2019	6,600	-0.20 ▼	-3.03	6,800	6,600	6,200	160	1,056,000
24/05/2019	6,800	0.30 ▲	4.41	6,500	6,800	6,800	200	1,360,000
23/05/2019	6,800	0.30 ▲	4.41	6,500	6,800	6,800	200	1,360,000
22/05/2019	6,500	-0.70 ▼	-10.77	7,200	6,500	6,500	10	65,000
21/05/2019	6,500	-0.70 ▼	-10.77	7,200	6,500	6,500	10	65,000
20/05/2019	7,200	0.50 ▲	6.94	6,700	7,200	7,200	10	72,000
19/05/2019	7,200	0.50 ▲	6.94	6,700	7,200	7,200	10	72,000
17/05/2019	7,200	0.50 ▲	6.94	6,700	7,200	7,200	10	72,000
07/05/2019	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	1,700	11,390,000
06/05/2019	6,700	-0.10 ▼	-1.49	6,800	6,800	6,700	1,700	11,390,000
05/05/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	1,120	7,616,000
03/05/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	1,120	7,616,000
02/05/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	1,400	9,660,000
25/04/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	100	700,000
24/04/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	100	700,000
23/04/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,000	14,200,000
22/04/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,000	14,200,000
21/04/2019	7,100	-0.10 ▼	-1.41	7,200	7,100	7,100	1,000	7,100,000
19/04/2019	7,100	-0.10 ▼	-1.41	7,200	7,100	7,100	1,000	7,100,000
18/04/2019	7,200	0.10 ▲	1.39	7,100	7,200	7,100	410	2,952,000
17/04/2019	7,200	0.10 ▲	1.39	7,100	7,200	7,100	410	2,952,000
16/04/2019	7,100	-0.20 ▼	-2.82	7,300	7,300	7,100	690	4,899,000
15/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,000	4,710	34,383,000
14/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,000	4,710	34,383,000
12/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,000	4,710	34,383,000
11/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,100	2,500	18,250,000
10/04/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,200	1,500	10,950,000
09/04/2019	7,300	0.20 ▲	2.74	7,100	7,400	7,200	1,110	8,103,000
08/04/2019	7,100	0.00 ■■	0.00	7,100	7,200	7,100	290	2,059,000
07/04/2019	7,100	-0.30 ▼	-4.23	7,400	7,100	6,700	20	142,000
05/04/2019	7,100	-0.30 ▼	-4.23	7,400	7,100	6,700	20	142,000
04/04/2019	7,400	0.40 ▲	5.41	7,000	7,400	7,400	10	74,000
03/04/2019	7,000	0.60 ▲	8.57	6,400	7,000	6,400	670	4,690,000
02/04/2019	7,000	0.60 ▲	8.57	6,400	7,000	6,400	670	4,690,000
01/04/2019	6,400	0.00 ■■	0.00	6,400	6,700	6,400	40	256,000
29/03/2019	6,400	-0.70 ▼	-10.94	7,100	6,700	6,400	20	128,000
28/03/2019	7,100	0.50 ▲	7.04	6,600	7,100	6,200	130	923,000
27/03/2019	6,600	-0.10 ▼	-1.52	6,700	6,600	6,200	280	1,848,000
26/03/2019	6,700	-0.10 ▼	-1.49	6,800	7,400	6,200	170	1,139,000
25/03/2019	6,800	-0.60 ▼	-8.82	7,400	6,800	6,800	10	68,000
22/03/2019	7,400	0.50 ▲	6.76	6,900	7,400	7,400	10	74,000
21/03/2019	6,900	-0.50 ▼	-7.25	7,400	6,900	6,900	10	69,000
19/03/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	1,600	11,840,000
18/03/2019	7,500	0.50 ▲	6.67	7,000	7,700	7,200	1,020	7,650,000
15/03/2019	7,000	-0.30 ▼	-4.29	7,300	7,300	6,800	570	3,990,000
13/03/2019	7,300	0.20 ▲	2.74	7,100	7,300	7,300	360	2,628,000
12/03/2019	7,100	-0.30 ▼	-4.23	7,400	7,100	6,800	20	142,000
21/02/2019	7,400	0.00 ■■	0.00	7,400	7,400	6,700	1,030	7,622,000
18/02/2019	7,400	0.20 ▲	2.70	7,200	7,400	7,200	450	3,330,000
14/02/2019	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	100	720,000
12/02/2019	7,000	0.10 ▲	1.43	6,900	7,500	6,900	410	2,870,000
23/01/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,300	50,000	345,000,000
19/01/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,700	60,000	414,000,000
02/01/2019	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
28/12/2018	7,400	-0.10 ▼	-1.35	7,500	7,400	7,400	200	1,480,000
27/12/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
26/12/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
25/12/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
24/12/2018	7,500	0.30 ▲	4.00	7,200	7,500	6,500	2,700	20,250,000
21/12/2018	7,200	0.60 ▲	8.33	6,600	7,200	6,500	2,100	15,120,000
20/12/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,500	500	3,300,000
19/12/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,500	100	650,000
18/12/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
17/12/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,400	500	3,200,000
14/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
13/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
12/12/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,400	2,100	13,650,000
11/12/2018	6,500	0.20 ▲	3.08	6,300	6,500	6,500	100	650,000
10/12/2018	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
07/12/2018	6,300	-0.20 ▼	-3.17	6,500	6,300	6,100	1,100	6,930,000
06/12/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,500	800	5,200,000
05/12/2018	6,600	0.30 ▲	4.55	6,300	6,600	6,600	1,000	6,600,000
04/12/2018	6,300	-0.40 ▼	-6.35	6,700	6,300	6,300	200	1,260,000
03/12/2018	6,700	0.00 ■■	0.00	6,700	6,700	6,500	900	6,030,000
29/11/2018	6,700	-0.10 ▼	-1.49	6,800	7,400	6,400	17,500	117,250,000
28/11/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
27/11/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
26/11/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
23/11/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
22/11/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,800	100	680,000
21/11/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
20/11/2018	6,800	0.40 ▲	5.88	6,400	6,900	6,800	200	1,360,000
19/11/2018	6,400	-0.50 ▼	-7.81	6,900	6,400	6,400	1,000	6,400,000
16/11/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
15/11/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,300	1,100	7,590,000
14/11/2018	7,000	0.10 ▲	1.43	6,900	7,000	7,000	20,000	140,000,000
13/11/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
12/11/2018	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
09/11/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	3,100	21,390,000
08/11/2018	7,000	0.00 ■■	0.00	7,000	7,000	6,600	200	1,400,000
07/11/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
06/11/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	25,400	177,800,000
05/11/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
02/11/2018	7,100	0.40 ▲	5.63	6,700	7,100	7,100	100	710,000
01/11/2018	6,700	-6.70 ▼	-100.00	6,700	0	0	0	0
31/10/2018	6,700	-0.10 ▼	-1.49	6,800	6,700	6,700	2,200	14,740,000
30/10/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
29/10/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
26/10/2018	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
25/10/2018	6,800	0.00 ■■	0.00	6,800	6,800	6,500	300	2,040,000
24/10/2018	6,800	-0.20 ▼	-2.94	7,000	6,900	6,800	300	2,040,000
23/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
22/10/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	200	1,400,000
19/10/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
18/10/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
17/10/2018	7,100	0.10 ▲	1.41	7,000	7,100	6,800	900	6,390,000
16/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
15/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
12/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
11/10/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
10/10/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	56,000	392,000,000
09/10/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	3,500	24,850,000
08/10/2018	7,100	-7.10 ▼	-100.00	7,100	0	0	0	0
05/10/2018	7,100	0.00 ■■	0.00	7,100	7,100	7,100	5,000	35,500,000
04/10/2018	7,100	-0.20 ▼	-2.82	7,300	7,100	7,100	1,500	10,650,000
03/10/2018	7,300	0.00 ■■	0.00	7,300	7,300	6,900	1,200	8,760,000
02/10/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
01/10/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
28/09/2018	7,300	0.20 ▲	2.74	7,100	7,300	7,200	76,200	556,260,000
27/09/2018	7,100	0.00 ■■	0.00	7,100	7,200	7,100	2,000	14,200,000
26/09/2018	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	5,500	39,050,000
25/09/2018	7,200	0.20 ▲	2.78	7,000	7,200	7,100	5,000	36,000,000
24/09/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
21/09/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10,000	70,000,000
20/09/2018	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
19/09/2018	7,000	-0.30 ▼	-4.29	7,300	7,000	7,000	4,600	32,200,000
18/09/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,000	4,400	32,120,000
17/09/2018	7,300	-0.10 ▼	-1.37	7,400	7,300	7,300	3,900	28,470,000
14/09/2018	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,300	9,620,000
13/09/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
12/09/2018	7,400	0.50 ▲	6.76	6,900	7,400	7,400	100	740,000
11/09/2018	6,900	-0.50 ▼	-7.25	7,400	7,000	6,900	11,500	79,350,000
10/09/2018	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
07/09/2018	7,400	0.20 ▲	2.70	7,200	7,400	7,200	5,100	37,740,000
06/09/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
05/09/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
04/09/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	400	2,880,000
31/08/2018	7,300	-0.20 ▼	-2.74	7,500	7,300	7,100	2,900	21,170,000
30/08/2018	7,500	0.30 ▲	4.00	7,200	7,500	7,000	5,200	39,000,000
29/08/2018	7,600	0.40 ▲	5.26	7,200	7,600	7,600	100	760,000
28/08/2018	7,200	-0.20 ▼	-2.78	7,300	7,200	7,200	2,500	18,000,000
27/08/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,400	1,000	7,400,000
24/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
23/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
22/08/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
21/08/2018	7,300	0.00 ■■	0.00	7,300	7,500	7,100	18,800	137,240,000
20/08/2018	7,300	-0.10 ▼	-1.37	7,400	7,600	7,300	3,400	24,820,000
17/08/2018	7,400	0.20 ▲	2.70	7,200	7,400	7,400	2,900	21,460,000
16/08/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
15/08/2018	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	100	720,000
14/08/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,400	7,000	52,500,000
13/08/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	300	2,250,000
10/08/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,200	24,000,000
09/08/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,000	5,700	42,750,000
08/08/2018	7,400	0.30 ▲	4.05	7,100	7,400	7,400	8,000	59,200,000
07/08/2018	7,100	-0.50 ▼	-7.04	7,600	7,100	7,100	100	710,000
06/08/2018	7,600	-0.20 ▼	-2.63	7,800	7,700	7,200	90,100	684,760,000
03/08/2018	7,800	0.30 ▲	3.85	7,500	7,800	7,500	300	2,340,000
02/08/2018	7,500	0.00 ■■	0.00	7,500	7,500	7,000	7,300	54,750,000
01/08/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
31/07/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
30/07/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
27/07/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	7,500	100	750,000
26/07/2018	7,600	0.40 ▲	5.26	7,200	7,600	7,200	200	1,520,000
25/07/2018	7,200	-7.20 ▼	-100.00	7,200	0	0	0	0
24/07/2018	7,200	-0.60 ▼	-8.33	7,800	7,200	7,200	200	1,440,000
23/07/2018	7,800	0.30 ▲	3.85	7,500	7,800	7,800	100	780,000
20/07/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	6,900	2,000	15,000,000
19/07/2018	7,600	-0.40 ▼	-5.26	8,000	7,600	7,600	200	1,520,000
18/07/2018	8,000	0.50 ▲	6.25	7,500	8,000	7,100	21,200	169,600,000
17/07/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
16/07/2018	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
13/07/2018	7,500	-0.20 ▼	-2.67	7,700	7,500	7,000	2,000	15,000,000
12/07/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
11/07/2018	7,700	0.20 ▲	2.60	7,500	7,700	7,700	100	770,000
10/07/2018	7,500	-0.80 ▼	-10.67	8,300	7,700	7,500	2,300	17,250,000
09/07/2018	8,300	0.50 ▲	6.02	7,800	8,500	7,100	300	2,490,000
06/07/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
05/07/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
04/07/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
03/07/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
29/06/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	15,000	117,000,000
28/06/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10,000	78,000,000
27/06/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	31,200	243,360,000
26/06/2018	7,800	-0.20 ▼	-2.56	8,000	7,800	7,800	10,500	81,900,000
25/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
22/06/2018	8,000	0.20 ▲	2.50	7,800	8,000	8,000	100	800,000
21/06/2018	7,800	-0.30 ▼	-3.85	8,100	7,800	7,800	87,100	679,380,000
20/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
19/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
18/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
15/06/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
14/06/2018	8,100	-0.10 ▼	-1.23	8,200	8,100	7,600	11,200	90,720,000
13/06/2018	8,200	0.20 ▲	2.44	8,000	8,200	7,200	200	1,640,000
12/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
11/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
08/06/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
07/06/2018	8,000	0.30 ▲	3.75	7,700	8,000	8,000	200	1,600,000
06/06/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
05/06/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	7,000	53,900,000
04/06/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
01/06/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
31/05/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
30/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20,000	154,000,000
29/05/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
28/05/2018	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
25/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	15,000	115,500,000
24/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,600	29,400	226,380,000
23/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	11,000	84,700,000
22/05/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	15,000	115,500,000
21/05/2018	7,700	-0.10 ▼	-1.30	7,800	7,700	7,200	10,300	79,310,000
18/05/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
17/05/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
16/05/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,800	22,100	172,380,000
15/05/2018	7,900	0.60 ▲	7.59	7,300	7,900	7,800	600	4,740,000
14/05/2018	7,300	-0.60 ▼	-8.22	7,900	7,300	7,300	500	3,650,000
11/05/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
10/05/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
09/05/2018	7,900	0.30 ▲	3.80	7,600	7,900	7,500	1,100	8,690,000
08/05/2018	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	32,100	243,960,000
07/05/2018	7,800	-0.10 ▼	-1.28	7,900	7,800	7,600	54,900	428,220,000
04/05/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
03/05/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
02/05/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
27/04/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
26/04/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
24/04/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
23/04/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
20/04/2018	7,900	0.20 ▲	2.53	7,700	7,900	7,900	100	790,000
19/04/2018	7,700	0.00 ■■	0.00	7,700	7,900	7,500	62,100	478,170,000
18/04/2018	7,700	-0.60 ▼	-7.79	8,300	8,000	7,600	199,900	1,539,230,000
13/04/2018	7,800	0.00 ■■	0.00	7,800	7,900	7,600	12,400	96,720,000
12/04/2018	7,800	0.10 ▲	1.28	7,700	7,800	7,700	1,400	10,920,000
11/04/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,700	800	6,160,000
10/04/2018	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	37,900	291,830,000
09/04/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
06/04/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	11,100	86,580,000
05/04/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,500	5,500	44,000,000
04/04/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	7,500	15,000	120,000,000
03/04/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
02/04/2018	8,100	0.00 ■■	0.00	8,100	8,800	7,600	16,200	131,220,000
30/03/2018	8,100	-8.10 ▼	-100.00	8,100	0	0	0	0
29/03/2018	8,100	0.10 ▲	1.23	8,000	8,100	7,700	200	1,620,000
28/03/2018	8,000	-8.00 ▼	-100.00	8,000	0	0	0	0
27/03/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,800	2,500	20,000,000
26/03/2018	7,900	0.00 ■■	0.00	7,900	8,000	7,900	8,800	69,520,000
23/03/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,700	25,000	197,500,000
22/03/2018	7,900	0.20 ▲	2.53	7,700	7,900	7,700	12,800	101,120,000
21/03/2018	7,700	-0.10 ▼	-1.30	7,800	7,800	7,700	26,500	204,050,000
20/03/2018	7,800	0.20 ▲	2.56	7,600	7,800	7,600	10,200	79,560,000
19/03/2018	7,600	-0.20 ▼	-2.63	7,800	7,600	7,600	10,500	79,800,000
16/03/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,500	8,000	62,400,000
15/03/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
14/03/2018	7,800	-7.80 ▼	-100.00	7,800	0	0	0	0
13/03/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10,000	78,000,000
12/03/2018	7,800	0.20 ▲	2.56	7,600	7,800	7,400	14,400	112,320,000
09/03/2018	7,600	0.10 ▲	1.32	7,500	7,600	7,400	1,400	10,640,000
08/03/2018	7,500	0.10 ▲	1.33	7,400	7,600	7,500	13,400	100,500,000
07/03/2018	7,400	-0.30 ▼	-4.05	7,700	7,400	7,300	11,600	85,840,000
06/03/2018	7,700	0.00 ■■	0.00	7,700	7,700	7,200	6,200	47,740,000
05/03/2018	7,700	-0.10 ▼	-1.30	7,800	8,000	7,300	800	6,160,000
02/03/2018	7,800	0.60 ▲	7.69	7,200	7,900	7,300	76,900	599,820,000
01/03/2018	7,200	0.00 ■■	0.00	7,200	7,300	7,200	43,300	311,760,000
28/02/2018	7,200	0.00 ■■	0.00	7,200	7,300	7,200	9,700	69,840,000
27/02/2018	7,200	0.00 ■■	0.00	7,200	7,200	7,200	44,300	318,960,000
26/02/2018	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	49,000	352,800,000
23/02/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,200	8,760,000
22/02/2018	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
21/02/2018	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	6,700	48,910,000
13/02/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,200	8,500	62,900,000
12/02/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,200	25,500	186,150,000
09/02/2018	7,300	0.10 ▲	1.37	7,200	7,400	7,200	12,000	87,600,000
08/02/2018	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	25,400	182,880,000
07/02/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,500	1,200	9,000,000
06/02/2018	7,400	-0.20 ▼	-2.70	7,600	7,400	7,200	54,200	401,080,000
05/02/2018	7,600	0.00 ■■	0.00	7,600	8,300	6,900	46,200	351,120,000
02/02/2018	7,600	-0.30 ▼	-3.95	7,900	7,600	7,600	30,000	228,000,000
01/02/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,600	10,100	79,790,000
31/01/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,600	34,800	274,920,000
30/01/2018	7,900	-7.90 ▼	-100.00	7,900	0	0	0	0
29/01/2018	7,900	0.30 ▲	3.80	7,600	7,900	7,500	8,700	68,730,000
26/01/2018	7,600	-0.30 ▼	-3.95	7,900	7,800	7,600	45,100	342,760,000
25/01/2018	7,900	0.00 ■■	0.00	7,900	8,000	7,900	2,200	17,380,000
24/01/2018	7,900	-0.10 ▼	-1.27	8,000	8,400	7,900	31,900	252,010,000
23/01/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,800	56,800	454,400,000
22/01/2018	8,000	0.00 ■■	0.00	8,000	8,000	7,700	600	4,800,000
19/01/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,800	150,900	1,207,200,000
18/01/2018	7,900	0.10 ▲	1.27	7,800	7,900	7,700	1,000	7,900,000
17/01/2018	7,800	-0.10 ▼	-1.28	7,900	7,900	7,700	5,100	39,780,000
16/01/2018	7,900	0.20 ▲	2.53	7,700	7,900	7,700	6,500	51,350,000
15/01/2018	7,700	-0.20 ▼	-2.60	7,900	8,000	7,700	800	6,160,000
12/01/2018	7,900	-0.10 ▼	-1.27	8,000	7,900	7,700	1,200	9,480,000
11/01/2018	8,000	-0.10 ▼	-1.25	8,100	8,300	8,000	2,400	19,200,000
10/01/2018	8,100	0.00 ■■	0.00	8,100	8,100	7,800	22,400	181,440,000
09/01/2018	8,100	0.00 ■■	0.00	8,100	8,100	7,700	300	2,430,000
08/01/2018	8,100	0.10 ▲	1.23	8,000	8,100	7,700	8,000	64,800,000
05/01/2018	8,000	0.10 ▲	1.25	7,900	8,100	8,000	300	2,400,000
04/01/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,800	33,000	260,700,000
03/01/2018	7,900	-0.30 ▼	-3.80	8,200	8,300	7,900	5,200	41,080,000
02/01/2018	8,200	-8.20 ▼	-100.00	8,200	0	0	0	0
29/12/2017	8,200	0.40 ▲	4.88	7,800	8,200	7,800	600	4,920,000
28/12/2017	7,800	-0.30 ▼	-3.85	8,100	7,800	7,700	9,500	74,100,000
27/12/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	300	2,430,000
26/12/2017	8,100	-0.10 ▼	-1.23	8,200	8,100	7,700	4,100	33,210,000
25/12/2017	8,200	0.40 ▲	4.88	7,800	8,200	8,200	100	820,000
22/12/2017	7,800	-0.50 ▼	-6.41	8,300	7,800	7,800	2,100	16,380,000
21/12/2017	8,300	0.30 ▲	3.61	8,000	8,300	8,000	200	1,660,000
20/12/2017	8,000	-0.10 ▼	-1.25	8,100	8,000	8,000	3,500	28,000,000
19/12/2017	7,900	-0.20 ▼	-2.53	8,100	7,900	7,900	1,100	8,690,000
18/12/2017	8,100	-0.10 ▼	-1.23	8,200	8,100	7,900	12,100	98,010,000
15/12/2017	8,100	0.40 ▲	4.94	7,700	8,100	8,100	100	810,000
14/12/2017	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	9,100	69,160,000
13/12/2017	7,700	-7.70 ▼	-100.00	7,700	0	0	0	0
12/12/2017	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	1,000	7,500,000
11/12/2017	7,700	-0.10 ▼	-1.30	7,800	7,700	7,700	1,600	12,320,000
08/12/2017	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	100	750,000
07/12/2017	7,800	0.00 ■■	0.00	7,700	7,700	7,700	2,000	15,600,000
04/12/2017	7,700	0.00 ■■	0.00	7,600	7,700	7,500	34,500	265,650,000
01/12/2017	7,700	0.00 ■■	0.00	7,600	7,800	7,600	75,700	582,890,000
30/11/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	22,431	172,718,700
29/11/2017	7,700	0.00 ■■	0.00	7,800	7,800	7,600	21,700	167,090,000
28/11/2017	7,700	0.10 ▲	1.32	7,400	7,700	7,400	27,015	208,015,500
24/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	21,130	158,475,000
23/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,000	22,500,000
22/11/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	2,600	19,500,000
21/11/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	7,770	58,275,000
17/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	3,000	22,500,000
16/11/2017	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	1,700	12,750,000
15/11/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	230	1,748,000
14/11/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	200	1,520,000
13/11/2017	7,600	0.00 ■■	0.00	7,400	7,600	7,400	300	2,280,000
10/11/2017	7,600	0.10 ▲	1.33	7,400	7,600	7,400	5,400	41,040,000
09/11/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/11/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,200	17,926	134,445,000
07/11/2017	7,500	-0.70 ▼	-8.54	7,400	7,600	7,400	15,200	114,000,000
06/11/2017	8,200	0.70 ▲	9.33	8,000	8,200	8,000	200	1,640,000
03/11/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	7,100	53,250,000
02/11/2017	7,500	0.10 ▲	1.35	7,400	7,600	7,300	10,800	81,000,000
01/11/2017	7,400	-0.10 ▼	-1.33	7,700	7,700	7,400	2,100	15,540,000
31/10/2017	7,500	-0.10 ▼	-1.32	7,400	7,700	7,400	15,290	114,675,000
30/10/2017	7,600	0.00 ■■	0.00	7,500	7,600	7,500	27,600	209,760,000
27/10/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
26/10/2017	7,600	0.00 ■■	0.00	7,500	7,600	7,400	34,300	260,680,000
25/10/2017	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	39,013	296,498,800
24/10/2017	7,700	0.00 ■■	0.00	7,600	7,700	7,600	11,166	85,978,200
23/10/2017	7,700	-0.10 ▼	-1.28	7,500	7,700	7,500	14,200	109,340,000
20/10/2017	7,800	0.10 ▲	1.30	7,700	7,800	7,700	5,200	40,560,000
19/10/2017	7,700	0.10 ▲	1.32	7,600	7,700	7,500	12,000	92,400,000
18/10/2017	7,600	0.00 ■■	0.00	7,600	7,700	7,600	18,922	143,807,200
17/10/2017	7,600	0.00 ■■	0.00	7,700	7,700	7,600	5,700	43,320,000
16/10/2017	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	11,500	87,400,000
13/10/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	5,500	42,350,000
12/10/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,600	8,400	64,680,000
11/10/2017	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	15,600	120,120,000
10/10/2017	7,800	0.00 ■■	0.00	7,700	7,900	7,600	13,122	102,351,600
09/10/2017	7,800	0.00 ■■	0.00	7,600	7,800	7,600	300	2,340,000
06/10/2017	7,800	-0.30 ▼	-3.70	7,800	7,800	7,600	6,700	52,260,000
05/10/2017	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	3,059	24,777,900
04/10/2017	8,200	0.10 ▲	1.23	8,200	8,200	8,200	7,029	57,637,800
03/10/2017	8,100	0.00 ■■	0.00	8,000	8,100	8,000	19,900	161,190,000
02/10/2017	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	7,600	61,560,000
29/09/2017	8,200	-0.10 ▼	-1.20	8,100	8,300	8,100	22,114	181,334,800
28/09/2017	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,225	10,167,500
27/09/2017	8,300	-0.10 ▼	-1.19	8,100	8,300	8,100	14,350	119,105,000
26/09/2017	8,400	-0.10 ▼	-1.18	8,400	8,400	8,200	36,850	309,540,000
25/09/2017	8,500	0.50 ▲	6.25	8,000	8,700	8,000	64,320	546,720,000
22/09/2017	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	4,464	35,712,000
21/09/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,000	3,940	31,914,000
20/09/2017	8,100	0.30 ▲	3.85	7,800	8,200	7,800	169,331	1,371,581,100
19/09/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,700	41,300	322,140,000
18/09/2017	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	37,300	287,210,000
15/09/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	23,700	184,860,000
14/09/2017	7,800	0.00 ■■	0.00	7,900	7,900	7,800	10,200	79,560,000
13/09/2017	7,800	0.00 ■■	0.00	7,900	7,900	7,800	6,060	47,268,000
12/09/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,800	8,000	62,400,000
11/09/2017	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	33,200	255,640,000
08/09/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,800	25,900	204,610,000
07/09/2017	7,900	0.10 ▲	1.28	7,800	8,000	7,800	16,200	127,980,000
06/09/2017	7,800	0.00 ■■	0.00	7,900	7,900	7,800	50,200	391,560,000
05/09/2017	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	11,550	90,090,000
01/09/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	66,500	525,350,000
31/08/2017	7,900	0.10 ▲	1.28	7,900	7,900	7,800	23,700	187,230,000
30/08/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	27,200	212,160,000
29/08/2017	8,000	0.10 ▲	1.27	7,900	8,100	7,900	36,500	292,000,000
28/08/2017	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	19,880	157,052,000
25/08/2017	8,000	-0.10 ▼	-1.23	8,200	8,200	7,700	66,300	530,400,000
24/08/2017	8,100	0.00 ■■	0.00	8,100	8,200	8,100	23,820	192,942,000
23/08/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	302,500	2,450,250,000
22/08/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	40,680	325,440,000
21/08/2017	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	49,500	391,050,000
18/08/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	93,800	750,400,000
17/08/2017	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	28,355	224,004,500
16/08/2017	8,000	0.10 ▲	1.27	7,900	8,000	7,900	17,167	137,336,000
15/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	45,913	362,712,700
14/08/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,800	108,600	857,940,000
11/08/2017	7,900	0.10 ▲	1.28	7,800	7,900	7,800	20,201	159,587,900
10/08/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,700	36,400	283,920,000
09/08/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,700	33,974	264,997,200
08/08/2017	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	109,700	844,690,000
07/08/2017	7,800	0.00 ■■	0.00	7,800	7,900	7,800	33,731	263,101,800
04/08/2017	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	63,593	496,025,400
03/08/2017	8,000	0.20 ▲	2.56	7,800	8,000	7,800	53,364	426,912,000
02/08/2017	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	90,830	708,474,000
01/08/2017	8,000	-0.10 ▼	-1.23	8,200	8,300	7,700	154,643	1,237,144,000
31/07/2017	8,100	0.00 ■■	0.00	8,100	8,200	8,100	14,530	117,693,000
28/07/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,100	176,322	1,428,208,200
27/07/2017	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	190,500	1,543,050,000
26/07/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,200	58,835	494,214,000
25/07/2017	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	104,170	875,028,000
24/07/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	82,115	722,612,000
21/07/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,800	1,200	10,680,000
20/07/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	31,565	277,772,000
19/07/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,800	14,156	125,988,400
18/07/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	35,155	309,364,000
17/07/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	65,112	579,496,800
14/07/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	20,981	186,730,900
13/07/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,800	30,800	274,120,000
12/07/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,800	73,892	657,638,800
11/07/2017	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	38,600	343,540,000
10/07/2017	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	46,600	419,400,000
07/07/2017	9,100	0.10 ▲	1.11	9,000	9,100	9,000	75,400	686,140,000
06/07/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	70,610	635,490,000
05/07/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	12,164	109,476,000
04/07/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	5,600	50,400,000
03/07/2017	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	18,100	162,900,000
30/06/2017	9,100	0.10 ▲	1.11	8,900	9,100	8,900	25,600	232,960,000
29/06/2017	9,000	0.00 ■■	0.00	9,000	9,100	8,900	8,200	73,800,000
28/06/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	4,340	39,060,000
27/06/2017	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	44,656	401,904,000
26/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	28,150	256,165,000
23/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,100	15,800	143,780,000
22/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	25,140	228,774,000
21/06/2017	9,100	0.00 ■■	0.00	9,000	9,100	9,000	53,010	482,391,000
20/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	32,302	293,948,200
19/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	77,100	701,610,000
16/06/2017	9,100	0.00 ■■	0.00	9,000	9,100	9,000	29,955	272,590,500
15/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	49,700	452,270,000
14/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	96,600	879,060,000
13/06/2017	9,100	0.00 ■■	0.00	9,000	9,100	8,900	78,800	717,080,000
09/06/2017	9,200	0.10 ▲	1.10	9,100	9,200	9,100	54,620	502,504,000
08/06/2017	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	401,000	3,649,100,000
07/06/2017	9,200	0.00 ■■	0.00	9,000	9,200	9,000	650,594	5,985,464,800
06/06/2017	9,200	0.10 ▲	1.10	9,100	9,200	9,000	31,570	290,444,000
05/06/2017	9,100	0.00 ■■	0.00	9,100	9,200	9,000	244,958	2,229,117,800
02/06/2017	9,100	0.00 ■■	0.00	9,100	9,100	9,000	70,400	640,640,000
01/06/2017	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	74,700	679,770,000
31/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,100	21,800	200,560,000
30/05/2017	9,200	0.00 ■■	0.00	9,100	9,300	9,100	53,610	493,212,000
29/05/2017	9,200	0.20 ▲	2.22	9,000	9,200	9,000	28,300	260,360,000
26/05/2017	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	9,300	83,700,000
25/05/2017	9,200	0.20 ▲	2.22	9,100	9,200	9,100	20,700	190,440,000
24/05/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,900	41,370	372,330,000
23/05/2017	9,000	0.00 ■■	0.00	9,000	9,100	9,000	31,100	279,900,000
22/05/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,900	34,940	314,460,000
19/05/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	129,100	1,161,900,000
18/05/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	38,000	342,000,000
17/05/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	43,000	387,000,000
16/05/2017	9,000	0.00 ■■	0.00	9,000	9,100	8,900	42,950	386,550,000
15/05/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,800	35,676	321,084,000
09/05/2017	8,900	0.10 ▲	1.14	8,800	8,900	8,800	78,970	702,833,000
08/05/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,700	72,700	639,760,000
05/05/2017	8,800	0.10 ▲	1.15	8,700	8,900	8,700	66,550	585,640,000
04/05/2017	8,700	0.00 ■■	0.00	8,600	8,800	8,600	49,640	431,868,000
03/05/2017	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	55,148	479,787,600
28/04/2017	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	87,700	780,530,000
27/04/2017	9,100	0.10 ▲	1.11	9,000	9,100	8,900	171,050	1,556,555,000
26/04/2017	9,000	0.60 ▲	7.14	8,500	9,000	8,500	344,693	3,102,237,000
25/04/2017	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	23,570	197,988,000
24/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,400	16,500	140,250,000
21/04/2017	8,500	0.00 ■■	0.00	8,400	8,500	8,400	1,017	8,644,500
20/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,200	86,700,000
19/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,400	12,800	108,800,000
18/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	13,000	110,500,000
17/04/2017	8,500	0.10 ▲	1.19	8,500	8,600	8,500	25,100	213,350,000
14/04/2017	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	57,701	484,688,400
13/04/2017	8,600	0.00 ■■	0.00	8,500	8,600	8,500	33,510	288,186,000
12/04/2017	8,600	0.10 ▲	1.18	8,500	8,600	8,500	59,407	510,900,200
11/04/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	95,000	807,500,000
10/04/2017	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	22,600	194,360,000
07/04/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,600	33,000	287,100,000
05/04/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,600	34,324	298,618,800
04/04/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,600	28,162	245,009,400
03/04/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	21,620	188,094,000
31/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,700	37,800	332,640,000
30/03/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,700	30,911	272,016,800
29/03/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	45,700	397,590,000
28/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,700	77,820	684,816,000
27/03/2017	8,800	0.00 ■■	0.00	8,700	8,900	8,700	81,200	714,560,000
24/03/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	26,400	232,320,000
23/03/2017	8,900	0.10 ▲	1.14	8,700	8,900	8,700	52,584	467,997,600
22/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,700	45,365	399,212,000
21/03/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	10,650	93,720,000
20/03/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,700	23,550	209,595,000
17/03/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,800	49,382	439,499,800
16/03/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,800	38,601	343,548,900
15/03/2017	8,900	0.00 ■■	0.00	8,800	8,900	8,700	192,480	1,713,072,000
14/03/2017	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	29,200	259,880,000
13/03/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,800	23,590	212,310,000
10/03/2017	9,000	0.20 ▲	2.27	8,700	9,000	8,700	208,319	1,874,871,000
09/03/2017	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	32,100	282,480,000
08/03/2017	8,900	0.10 ▲	1.14	8,700	9,000	8,700	121,734	1,083,432,600
07/03/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,700	41,502	365,217,600
06/03/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,700	35,501	312,408,800
03/03/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,600	62,610	550,968,000
02/03/2017	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	89,900	782,130,000
01/03/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,800	114,900	1,011,120,000
28/02/2017	8,800	0.00 ■■	0.00	8,700	8,900	8,700	88,200	776,160,000
27/02/2017	8,800	0.00 ■■	0.00	8,800	9,000	8,800	186,710	1,643,048,000
24/02/2017	8,800	0.10 ▲	1.15	8,700	8,900	8,700	90,467	796,109,600
23/02/2017	8,700	0.00 ■■	0.00	8,600	8,800	8,600	158,440	1,378,428,000
22/02/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	115,800	1,007,460,000
21/02/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,600	120,100	1,056,880,000
20/02/2017	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	117,300	1,032,240,000
17/02/2017	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	221,319	2,014,002,900
16/02/2017	9,200	0.20 ▲	2.22	9,100	9,200	9,000	267,020	2,456,584,000
15/02/2017	9,000	0.30 ▲	3.45	8,700	9,100	8,700	294,500	2,650,500,000
14/02/2017	8,700	0.00 ■■	0.00	8,700	8,800	8,700	123,199	1,071,831,300
13/02/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	121,550	1,057,485,000
10/02/2017	8,800	0.50 ▲	6.02	8,300	8,800	8,300	275,410	2,423,608,000
09/02/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	57,441	476,760,300
08/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,200	60,910	511,644,000
07/02/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	101,006	848,450,400
06/02/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,400	85,400	725,900,000
03/02/2017	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	60,338	512,873,000
02/02/2017	8,700	0.00 ■■	0.00	8,700	8,800	8,600	47,000	408,900,000
25/01/2017	8,700	0.10 ▲	1.16	8,600	8,700	8,500	63,087	548,856,900
24/01/2017	8,600	0.00 ■■	0.00	8,600	8,700	8,400	72,500	623,500,000
23/01/2017	8,600	0.20 ▲	2.38	8,400	8,600	8,400	43,030	370,058,000
20/01/2017	8,400	-0.10 ▼	-1.18	8,500	8,600	8,300	84,600	710,640,000
19/01/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	61,400	521,900,000
18/01/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,500	97,848	841,492,800
17/01/2017	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	109,001	937,408,600
16/01/2017	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	75,043	660,378,400
13/01/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,900	76,333	686,997,000
12/01/2017	9,400	0.00 ■■	0.00	9,300	9,500	9,300	87,070	818,458,000
11/01/2017	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	65,930	619,742,000
10/01/2017	9,500	0.10 ▲	1.06	9,400	9,500	9,300	101,100	960,450,000
09/01/2017	9,400	0.30 ▲	3.30	9,100	9,400	9,100	179,860	1,690,684,000
06/01/2017	9,100	0.00 ■■	0.00	9,100	9,300	9,100	139,792	1,272,107,200
05/01/2017	9,100	0.10 ▲	1.11	9,000	9,100	9,000	95,680	870,688,000
04/01/2017	9,000	0.00 ■■	0.00	8,900	9,100	8,900	132,510	1,192,590,000
03/01/2017	9,000	0.10 ▲	1.12	8,800	9,100	8,800	74,300	668,700,000
30/12/2016	8,900	0.10 ▲	1.14	8,700	8,900	8,000	69,671	620,071,900
29/12/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,600	166,300	1,463,440,000
28/12/2016	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	58,830	517,704,000
27/12/2016	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	76,900	692,100,000
26/12/2016	9,200	0.10 ▲	1.10	9,100	9,200	9,100	39,100	359,720,000
23/12/2016	9,100	0.00 ■■	0.00	9,200	9,400	9,100	28,500	259,350,000
22/12/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	81,100	738,010,000
21/12/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,000	34,600	314,860,000
20/12/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,000	65,660	597,506,000
19/12/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	31,600	287,560,000
16/12/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,200	32,700	300,840,000
15/12/2016	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	32,700	300,840,000
14/12/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	77,247	718,397,100
13/12/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,200	61,600	566,720,000
12/12/2016	9,200	-0.20 ▼	-2.13	9,300	9,300	9,100	51,117	470,276,400
09/12/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,300	42,261	397,253,400
08/12/2016	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	51,300	477,090,000
07/12/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,300	40,729	382,852,600
06/12/2016	9,400	-0.10 ▼	-1.05	9,400	9,500	9,300	44,901	422,069,400
05/12/2016	9,500	0.10 ▲	1.06	9,300	9,500	9,300	55,500	527,250,000
02/12/2016	9,400	0.10 ▲	1.08	9,300	9,500	9,300	48,500	455,900,000
01/12/2016	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	58,601	544,989,300
30/11/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,200	58,500	549,900,000
29/11/2016	9,300	-0.10 ▼	-1.06	9,500	9,500	9,200	104,400	970,920,000
28/11/2016	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	100,900	948,460,000
25/11/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,500	83,350	791,825,000
24/11/2016	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	91,731	871,444,500
23/11/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,600	46,910	455,027,000
22/11/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,500	63,150	612,555,000
21/11/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	91,100	874,560,000
18/11/2016	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	105,511	1,023,456,700
17/11/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	77,907	763,488,600
16/11/2016	9,800	0.10 ▲	1.03	9,700	9,900	9,600	163,937	1,606,582,600
15/11/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,600	85,714	831,425,800
14/11/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,700	108,364	1,051,130,800
11/11/2016	9,700	-0.20 ▼	-2.02	9,800	9,900	9,700	102,397	993,250,900
10/11/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,700	146,234	1,447,716,600
09/11/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,300	177,900	1,743,420,000
08/11/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	77,714	761,597,200
07/11/2016	9,900	0.00 ■■	0.00	9,800	9,900	9,700	128,100	1,268,190,000
04/11/2016	9,900	-0.10 ▼	-1.00	9,900	10,000	9,800	78,110	773,289,000
03/11/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,700	181,170	1,811,700,000
02/11/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	9,900	185,000	1,850,000,000
01/11/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,100	137,130	1,398,726,000
31/10/2016	10,200	-0.30 ▼	-2.86	10,400	10,500	10,200	141,500	1,443,300,000
28/10/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	126,900	1,332,450,000
27/10/2016	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	153,570	1,612,485,000
26/10/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	122,931	1,315,361,700
25/10/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,500	241,765	2,586,885,500
24/10/2016	10,700	0.10 ▲	0.94	10,600	10,800	10,500	269,000	2,878,300,000
21/10/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,100	251,200	2,662,720,000
20/10/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,400	89,800	942,900,000
19/10/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,400	99,210	1,041,705,000
18/10/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	92,870	965,848,000
17/10/2016	10,400	0.10 ▲	0.97	10,200	10,500	10,200	109,800	1,141,920,000
14/10/2016	10,300	0.00 ■■	0.00	10,200	10,300	10,200	102,000	1,050,600,000
13/10/2016	10,300	0.00 ■■	0.00	10,200	10,300	10,100	80,731	831,529,300
12/10/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,100	122,050	1,257,115,000
11/10/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,000	169,707	1,747,982,100
10/10/2016	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	141,840	1,460,952,000
07/10/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	158,337	1,646,704,800
06/10/2016	10,500	0.00 ■■	0.00	10,400	10,500	10,300	108,798	1,142,379,000
05/10/2016	10,500	0.20 ▲	1.94	10,300	10,500	10,300	153,700	1,613,850,000
04/10/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	261,156	2,689,906,800
03/10/2016	10,500	-0.30 ▼	-2.78	10,800	10,900	10,400	232,860	2,445,030,000
30/09/2016	10,800	-0.20 ▼	-1.82	10,900	10,900	10,700	190,025	2,052,270,000
29/09/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,800	219,128	2,410,408,000
28/09/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,800	426,702	4,693,722,000
27/09/2016	11,200	0.00 ■■	0.00	11,200	11,300	11,100	180,218	2,018,441,600
26/09/2016	11,200	0.40 ▲	3.70	10,700	11,200	10,700	476,191	5,333,339,200
23/09/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,600	146,910	1,586,628,000
22/09/2016	10,800	0.00 ■■	0.00	10,600	10,900	10,600	225,322	2,433,477,600
21/09/2016	10,800	-0.10 ▼	-0.92	10,800	11,000	10,800	200,100	2,161,080,000
20/09/2016	10,900	0.10 ▲	0.93	10,800	10,900	10,500	311,016	3,390,074,400
19/09/2016	10,800	-0.10 ▼	-0.92	10,900	11,000	10,600	270,700	2,923,560,000
16/09/2016	10,900	0.10 ▲	0.93	10,800	11,100	10,800	273,480	2,980,932,000
15/09/2016	10,800	0.90 ▲	9.09	9,800	10,800	9,800	772,146	8,339,176,800
14/09/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,700	101,971	1,009,512,900
13/09/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,700	100,950	989,310,000
12/09/2016	9,800	0.00 ■■	0.00	9,600	9,900	9,600	93,821	919,445,800
09/09/2016	9,800	0.10 ▲	1.03	9,700	9,900	9,500	199,700	1,957,060,000
08/09/2016	9,700	0.00 ■■	0.00	9,600	9,700	9,600	79,295	769,161,500
07/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	81,280	788,416,000
06/09/2016	9,800	0.10 ▲	1.03	9,600	9,800	9,600	92,100	902,580,000
05/09/2016	9,700	0.00 ■■	0.00	9,600	9,800	9,600	101,800	987,460,000
01/09/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	140,440	1,362,268,000
31/08/2016	9,800	0.20 ▲	2.08	9,600	9,900	9,600	109,690	1,074,962,000
30/08/2016	9,600	-0.30 ▼	-3.03	9,700	9,900	9,600	185,000	1,776,000,000
29/08/2016	9,900	0.00 ■■	0.00	9,700	10,000	9,700	147,370	1,458,963,000
26/08/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,600	122,100	1,208,790,000
25/08/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	126,700	1,241,660,000
24/08/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,500	133,311	1,306,447,800
23/08/2016	9,800	0.00 ■■	0.00	9,700	9,800	9,600	158,450	1,552,810,000
22/08/2016	9,800	0.10 ▲	1.03	9,500	9,800	9,500	128,100	1,255,380,000
19/08/2016	9,700	-0.10 ▼	-1.02	9,700	9,900	9,600	184,000	1,784,800,000
18/08/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,600	159,991	1,567,911,800
17/08/2016	9,800	-0.20 ▼	-2.00	10,000	10,100	9,700	167,108	1,637,658,400
16/08/2016	10,000	0.00 ■■	0.00	9,900	10,100	9,800	138,888	1,388,880,000
15/08/2016	10,000	0.20 ▲	2.04	9,700	10,000	9,700	158,460	1,584,600,000
12/08/2016	9,800	-0.30 ▼	-2.97	9,800	10,100	9,800	152,336	1,492,892,800
11/08/2016	10,100	0.10 ▲	1.00	9,800	10,200	9,800	310,101	3,132,020,100
10/08/2016	10,000	0.30 ▲	3.09	9,700	10,100	9,600	257,380	2,573,800,000
09/08/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,500	138,082	1,339,395,400
08/08/2016	9,600	0.00 ■■	0.00	9,400	9,600	9,200	252,120	2,420,352,000
05/08/2016	9,600	-0.20 ▼	-2.04	9,700	9,900	9,500	158,400	1,520,640,000
04/08/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	174,231	1,707,463,800
03/08/2016	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	172,659	1,709,324,100
02/08/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	159,494	1,610,889,400
01/08/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,100	133,600	1,376,080,000
29/07/2016	10,300	0.00 ■■	0.00	10,200	10,400	10,200	162,732	1,676,139,600
28/07/2016	10,300	0.20 ▲	1.98	10,000	10,300	10,000	199,990	2,059,897,000
27/07/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	155,320	1,568,732,000
26/07/2016	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	140,200	1,416,020,000
25/07/2016	10,400	0.10 ▲	0.97	10,200	10,500	10,200	101,010	1,050,504,000
22/07/2016	10,300	0.00 ■■	0.00	10,300	10,400	10,200	136,996	1,411,058,800
21/07/2016	10,300	-0.20 ▼	-1.90	10,500	10,600	10,200	217,200	2,237,160,000
20/07/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	199,200	2,091,600,000
19/07/2016	10,700	-0.10 ▼	-0.93	10,600	10,800	10,500	139,406	1,491,644,200
18/07/2016	10,800	0.20 ▲	1.89	10,500	10,800	10,500	127,200	1,373,760,000
15/07/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,400	181,835	1,927,451,000
14/07/2016	10,700	0.00 ■■	0.00	10,700	10,900	10,600	191,325	2,047,177,500
13/07/2016	10,700	0.10 ▲	0.94	10,600	10,900	10,600	166,544	1,782,020,800
12/07/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	216,449	2,294,359,400
11/07/2016	10,800	-0.50 ▼	-4.42	11,400	11,400	10,800	305,697	3,301,527,600
08/07/2016	11,300	-0.20 ▼	-1.74	11,600	11,600	11,200	330,583	3,735,587,900
07/07/2016	11,500	0.30 ▲	2.68	11,100	11,600	11,100	381,849	4,391,263,500
06/07/2016	11,200	0.00 ■■	0.00	11,100	11,200	11,000	285,100	3,193,120,000
05/07/2016	11,200	0.00 ■■	0.00	11,100	11,400	11,000	140,203	1,570,273,600
04/07/2016	11,200	0.10 ▲	0.90	11,100	11,400	11,100	264,100	2,957,920,000
01/07/2016	11,100	0.10 ▲	0.91	11,000	11,200	11,000	215,000	2,386,500,000
30/06/2016	11,000	-0.20 ▼	-1.79	11,300	11,400	11,000	224,797	2,472,767,000
29/06/2016	11,200	0.10 ▲	0.90	11,000	11,300	11,000	280,331	3,139,707,200
28/06/2016	11,100	0.00 ■■	0.00	11,000	11,200	11,000	164,300	1,823,730,000
27/06/2016	11,100	0.00 ■■	0.00	11,000	11,100	10,800	370,000	4,107,000,000
24/06/2016	11,100	-0.60 ▼	-5.13	11,700	11,800	10,600	588,297	6,530,096,700
23/06/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,600	222,400	2,602,080,000
22/06/2016	11,700	-0.10 ▼	-0.85	11,700	11,900	11,600	254,820	2,981,394,000
21/06/2016	11,800	0.30 ▲	2.61	11,600	12,000	11,600	581,620	6,863,116,000
20/06/2016	11,500	0.00 ■■	0.00	11,500	11,700	11,400	305,480	3,513,020,000
17/06/2016	11,500	-0.30 ▼	-2.54	11,700	11,800	11,300	428,900	4,932,350,000
16/06/2016	11,800	-0.20 ▼	-1.67	11,900	12,100	11,700	479,642	5,659,775,600
15/06/2016	12,000	0.30 ▲	2.56	11,100	12,200	11,100	637,212	7,646,544,000
14/06/2016	11,700	0.50 ▲	4.46	11,200	11,700	11,100	396,620	4,640,454,000
13/06/2016	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	209,600	2,347,520,000
10/06/2016	11,300	0.50 ▲	4.63	11,700	11,700	11,100	352,613	3,984,526,900
09/06/2016	11,900	0.20 ▲	1.71	11,700	12,000	11,500	478,345	5,692,305,500
08/06/2016	11,700	0.20 ▲	1.74	11,300	11,700	11,300	261,413	3,058,532,100
07/06/2016	11,500	0.30 ▲	2.68	11,100	11,600	11,100	292,363	3,362,174,500
06/06/2016	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	263,450	2,950,640,000
03/06/2016	11,500	-0.20 ▼	-1.71	12,000	12,000	11,500	133,178	1,531,547,000
02/06/2016	11,700	0.50 ▲	4.46	10,900	11,800	10,900	425,989	4,984,071,300
01/06/2016	11,200	0.00 ■■	0.00	11,000	11,300	10,900	251,970	2,822,064,000
31/05/2016	11,200	-0.10 ▼	-0.88	11,100	11,400	11,100	224,402	2,513,302,400
30/05/2016	11,300	0.00 ■■	0.00	11,500	11,500	11,200	208,600	2,357,180,000
27/05/2016	11,300	0.30 ▲	2.73	11,400	11,400	11,000	263,346	2,975,809,800
26/05/2016	11,000	0.30 ▲	2.80	10,600	11,200	10,600	377,778	4,155,558,000
25/05/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,600	402,399	4,305,669,300
24/05/2016	10,700	0.10 ▲	0.94	10,500	10,700	10,500	229,300	2,453,510,000
23/05/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	149,600	1,585,760,000
20/05/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,400	220,700	2,317,350,000
19/05/2016	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	176,040	1,848,420,000
18/05/2016	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	199,200	2,131,440,000
17/05/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,600	207,100	2,236,680,000
16/05/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,600	174,657	1,886,295,600
13/05/2016	10,700	-0.10 ▼	-0.93	10,800	10,800	10,500	162,700	1,740,890,000
12/05/2016	10,800	-0.20 ▼	-1.82	10,800	11,000	10,700	209,700	2,264,760,000
11/05/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,600	274,413	3,018,543,000
10/05/2016	10,800	0.00 ■■	0.00	10,900	10,900	10,600	165,283	1,785,056,400
09/05/2016	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	201,200	2,172,960,000
06/05/2016	10,900	0.00 ■■	0.00	11,000	11,100	10,900	191,824	2,090,881,600
05/05/2016	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	251,459	2,740,903,100
04/05/2016	11,200	-0.10 ▼	-0.88	11,300	11,400	11,000	188,700	2,113,440,000
29/04/2016	11,300	-0.20 ▼	-1.74	11,500	11,600	11,200	194,235	2,194,855,500
28/04/2016	11,500	0.20 ▲	1.77	11,200	11,900	11,000	558,562	6,423,463,000
27/04/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,100	158,700	1,793,310,000
26/04/2016	11,300	0.30 ▲	2.73	11,100	11,500	11,100	204,200	2,307,460,000
25/04/2016	11,000	-0.20 ▼	-1.79	11,200	11,300	11,000	230,100	2,531,100,000
22/04/2016	11,200	0.00 ■■	0.00	11,200	11,300	11,000	329,810	3,693,872,000
21/04/2016	11,200	0.00 ■■	0.00	11,200	11,300	11,100	107,350	1,202,320,000
20/04/2016	11,200	0.00 ■■	0.00	11,000	11,300	11,000	218,289	2,444,836,800
19/04/2016	11,200	-0.30 ▼	-2.61	11,400	11,500	11,100	426,660	4,778,592,000
15/04/2016	11,500	-0.20 ▼	-1.71	11,800	11,800	11,300	298,430	3,431,945,000
14/04/2016	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	311,142	3,640,361,400
13/04/2016	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	167,000	1,970,600,000
12/04/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	120,500	1,433,950,000
11/04/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,700	298,901	3,556,921,900
08/04/2016	12,000	0.00 ■■	0.00	12,000	12,100	11,900	275,500	3,306,000,000
07/04/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,800	269,526	3,234,312,000
06/04/2016	11,900	0.10 ▲	0.85	11,800	11,900	11,700	205,800	2,449,020,000
05/04/2016	11,800	0.20 ▲	1.72	11,600	11,800	11,500	205,683	2,427,059,400
04/04/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,500	245,600	2,848,960,000
01/04/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,600	173,117	2,025,468,900
31/03/2016	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	231,800	2,712,060,000
30/03/2016	11,800	0.10 ▲	0.85	11,700	11,900	11,600	182,505	2,153,559,000
29/03/2016	11,700	0.00 ■■	0.00	11,600	11,900	11,500	298,220	3,489,174,000
28/03/2016	11,700	0.00 ■■	0.00	11,700	11,800	11,500	266,300	3,115,710,000
25/03/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,500	200,330	2,343,861,000
24/03/2016	11,800	-0.20 ▼	-1.67	12,000	12,200	11,800	226,800	2,676,240,000
23/03/2016	12,000	0.30 ▲	2.56	11,700	12,000	11,600	224,450	2,693,400,000
22/03/2016	11,700	0.10 ▲	0.86	11,700	11,700	11,500	241,607	2,826,801,900
21/03/2016	11,600	-0.20 ▼	-1.69	11,800	11,800	11,500	369,400	4,285,040,000
18/03/2016	11,800	-0.30 ▼	-2.48	12,000	12,000	11,700	399,037	4,708,636,600
17/03/2016	12,100	-0.20 ▼	-1.63	12,300	12,400	12,100	265,650	3,214,365,000
16/03/2016	12,300	0.00 ■■	0.00	12,300	12,400	12,100	422,188	5,192,912,400
15/03/2016	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	395,290	4,862,067,000
14/03/2016	12,500	-0.10 ▼	-0.79	12,600	12,800	12,500	197,266	2,465,825,000
11/03/2016	12,600	0.30 ▲	2.44	12,200	12,800	12,200	334,620	4,216,212,000
10/03/2016	12,300	0.10 ▲	0.82	12,100	12,300	12,000	236,077	2,903,747,100
09/03/2016	12,200	0.10 ▲	0.83	12,200	12,200	12,000	253,050	3,087,210,000
08/03/2016	12,100	0.20 ▲	1.68	11,900	12,400	11,900	317,683	3,843,964,300
07/03/2016	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	316,819	3,770,146,100
04/03/2016	12,000	-0.10 ▼	-0.83	12,100	12,500	11,900	374,142	4,489,704,000
03/03/2016	12,100	0.60 ▲	5.22	11,400	12,200	11,300	390,290	4,722,509,000
02/03/2016	11,500	0.40 ▲	3.60	11,200	11,600	11,200	557,000	6,405,500,000
01/03/2016	11,100	-0.10 ▼	-0.89	11,200	11,300	11,000	155,060	1,721,166,000
29/02/2016	11,200	0.20 ▲	1.82	11,200	11,400	11,000	331,882	3,717,078,400
26/02/2016	11,000	0.40 ▲	3.77	10,500	11,200	10,500	625,084	6,875,924,000
25/02/2016	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	149,147	1,580,958,200
24/02/2016	10,700	0.30 ▲	2.88	10,400	11,200	10,400	437,471	4,680,939,700
23/02/2016	10,400	-0.20 ▼	-1.89	10,700	10,800	10,400	229,597	2,387,808,800
22/02/2016	10,600	0.50 ▲	4.95	10,300	10,700	10,100	264,814	2,807,028,400
19/02/2016	10,100	-0.20 ▼	-1.94	10,200	10,300	10,100	95,213	961,651,300
18/02/2016	10,300	0.10 ▲	0.98	10,100	10,300	10,100	117,932	1,214,699,600
17/02/2016	10,200	0.00 ■■	0.00	10,100	10,200	10,100	81,800	834,360,000
16/02/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,000	159,700	1,628,940,000
15/02/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	83,400	850,680,000
05/02/2016	10,100	0.20 ▲	2.02	9,900	10,100	9,800	94,500	954,450,000
04/02/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	99,200	982,080,000
03/02/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,700	94,900	939,510,000
02/02/2016	9,900	0.00 ■■	0.00	9,900	10,000	9,800	35,700	353,430,000
01/02/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,700	104,100	1,030,590,000
29/01/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,700	121,900	1,206,810,000
28/01/2016	9,800	-0.30 ▼	-2.97	10,000	10,100	9,800	80,700	790,860,000
27/01/2016	10,100	0.10 ▲	1.00	10,000	10,300	10,000	90,500	914,050,000
26/01/2016	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	78,800	788,000,000
25/01/2016	10,100	0.40 ▲	4.12	9,600	10,300	9,600	90,800	917,080,000
22/01/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,400	20,900	202,730,000
21/01/2016	9,600	0.20 ▲	2.13	9,400	9,600	9,300	86,950	834,720,000
20/01/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	33,710	316,874,000
19/01/2016	9,500	0.40 ▲	4.40	9,200	9,600	9,200	28,700	272,650,000
18/01/2016	9,100	-0.90 ▼	-9.00	9,800	9,800	9,100	84,100	765,310,000
15/01/2016	10,000	-0.20 ▼	-1.96	10,100	10,100	10,000	124,600	1,246,000,000
14/01/2016	10,200	-0.10 ▼	-0.97	10,200	10,200	10,100	88,500	902,700,000
13/01/2016	10,300	0.10 ▲	0.98	10,200	10,400	10,200	35,800	368,740,000
12/01/2016	10,200	0.10 ▲	0.99	10,200	10,500	10,000	22,100	225,420,000
11/01/2016	10,100	-0.20 ▼	-1.94	10,100	10,200	10,100	37,424	377,982,400
08/01/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,000	107,600	1,108,280,000
07/01/2016	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	51,400	529,420,000
06/01/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,400	30,400	319,200,000
05/01/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,300	56,200	590,100,000
04/01/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	70,456	746,833,600
31/12/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,400	303,100	3,212,860,000
30/12/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,600	14,200	150,520,000
29/12/2015	10,600	0.00 ■■	0.00	10,500	10,600	10,500	37,000	392,200,000
28/12/2015	10,600	0.10 ▲	0.95	10,600	10,600	10,500	35,439	375,653,400
25/12/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	38,400	403,200,000
24/12/2015	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	46,600	493,960,000
23/12/2015	10,700	0.20 ▲	1.90	10,500	10,700	10,500	28,813	308,299,100
22/12/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	21,900	229,950,000
21/12/2015	10,600	0.00 ■■	0.00	10,700	10,700	10,500	35,700	378,420,000
18/12/2015	10,600	-0.30 ▼	-2.75	10,800	10,900	10,600	91,330	968,098,000
17/12/2015	10,900	0.00 ■■	0.00	10,800	11,000	10,700	36,000	392,400,000
16/12/2015	10,900	0.00 ■■	0.00	11,000	11,000	10,800	46,900	511,210,000
15/12/2015	10,900	0.50 ▲	4.81	10,500	11,000	10,500	63,200	688,880,000
14/12/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	27,000	280,800,000
11/12/2015	10,400	0.20 ▲	1.96	10,400	10,500	10,400	29,300	304,720,000
10/12/2015	10,200	-0.40 ▼	-3.77	10,500	10,600	10,200	55,800	569,160,000
09/12/2015	10,600	-0.10 ▼	-0.93	10,600	10,600	10,400	32,700	346,620,000
08/12/2015	10,700	0.20 ▲	1.90	10,600	10,700	10,400	11,600	124,120,000
07/12/2015	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	21,400	224,700,000
04/12/2015	10,600	-0.10 ▼	-0.93	10,500	10,600	10,400	59,900	634,940,000
03/12/2015	10,700	-0.10 ▼	-0.93	10,600	10,700	10,600	24,900	266,430,000
02/12/2015	10,800	0.20 ▲	1.89	10,600	10,800	10,500	29,500	318,600,000
01/12/2015	10,600	0.10 ▲	0.95	10,500	10,600	10,400	93,211	988,036,600
30/11/2015	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	104,800	1,100,400,000
27/11/2015	10,700	-0.30 ▼	-2.73	11,200	11,200	10,700	88,600	948,020,000
26/11/2015	11,000	-0.50 ▼	-4.35	11,200	11,300	11,000	93,900	1,032,900,000
25/11/2015	11,500	0.20 ▲	1.77	11,300	11,600	11,100	58,311	670,576,500
24/11/2015	11,300	-0.30 ▼	-2.59	11,600	11,800	11,200	105,500	1,192,150,000
23/11/2015	11,600	0.80 ▲	7.41	10,800	11,800	10,700	527,400	6,117,840,000
20/11/2015	10,800	0.20 ▲	1.89	10,500	10,800	10,400	53,800	581,040,000
19/11/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,500	61,900	656,140,000
18/11/2015	10,600	-0.20 ▼	-1.85	10,700	10,800	10,600	46,032	487,939,200
17/11/2015	10,800	0.40 ▲	3.85	10,400	10,900	10,400	107,368	1,159,574,400
16/11/2015	10,400	-0.10 ▼	-0.95	10,700	10,700	10,400	37,500	390,000,000
13/11/2015	10,500	0.10 ▲	0.96	10,500	10,600	10,400	42,100	442,050,000
12/11/2015	10,400	0.00 ■■	0.00	10,300	10,400	10,200	98,676	1,026,230,400
11/11/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,300	88,640	921,856,000
10/11/2015	10,400	0.00 ■■	0.00	10,300	10,500	10,300	42,828	445,411,200
09/11/2015	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	43,376	451,110,400
06/11/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,500	44,400	466,200,000
05/11/2015	10,500	0.00 ■■	0.00	10,400	10,500	10,300	24,200	254,100,000
04/11/2015	10,500	-0.20 ▼	-1.87	10,100	10,700	10,100	49,500	519,750,000
03/11/2015	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	54,400	582,080,000
02/11/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	144,000	1,555,200,000
30/10/2015	10,900	0.10 ▲	0.93	10,900	11,000	10,800	141,400	1,541,260,000
29/10/2015	10,800	0.00 ■■	0.00	10,800	11,000	10,700	157,483	1,700,816,400
28/10/2015	10,800	0.00 ■■	0.00	10,800	10,900	10,800	79,700	860,760,000
27/10/2015	10,800	0.20 ▲	1.89	10,600	10,900	10,600	50,410	544,428,000
26/10/2015	10,600	-0.80 ▼	-7.02	11,300	11,300	10,500	141,131	1,495,988,600
23/10/2015	11,400	0.20 ▲	1.79	11,300	11,800	11,300	192,920	2,199,288,000
22/10/2015	11,200	0.50 ▲	4.67	10,800	11,300	10,700	158,150	1,771,280,000
21/10/2015	10,700	0.10 ▲	0.94	10,500	10,900	10,500	192,300	2,057,610,000
20/10/2015	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	171,924	1,822,394,400
19/10/2015	10,700	0.10 ▲	0.94	10,500	10,700	10,500	33,230	355,561,000
16/10/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,400	18,800	199,280,000
15/10/2015	10,600	0.40 ▲	3.92	10,100	10,700	10,100	178,000	1,886,800,000
14/10/2015	10,200	0.10 ▲	0.99	10,000	10,200	9,900	47,162	481,052,400
13/10/2015	10,100	0.00 ■■	0.00	10,000	10,100	10,000	23,600	238,360,000
12/10/2015	10,100	-0.20 ▼	-1.94	10,100	10,200	10,100	40,500	409,050,000
09/10/2015	10,300	0.10 ▲	0.98	10,200	10,300	10,000	36,130	372,139,000
08/10/2015	10,200	-0.20 ▼	-1.92	10,600	10,800	10,100	48,700	496,740,000
07/10/2015	10,400	0.00 ■■	0.00	10,400	10,500	10,200	42,800	445,120,000
06/10/2015	10,400	-0.10 ▼	-0.95	10,300	10,500	10,200	46,300	481,520,000
05/10/2015	10,500	0.00 ■■	0.00	10,500	10,500	9,600	14,768	155,064,000
02/10/2015	10,500	0.30 ▲	2.94	10,900	10,900	10,300	83,100	872,550,000
01/10/2015	11,100	-0.10 ▼	-0.89	11,200	11,400	11,100	109,300	1,213,230,000
30/09/2015	11,200	0.20 ▲	1.82	11,000	11,200	11,000	14,300	160,160,000
29/09/2015	11,000	-0.40 ▼	-3.51	11,800	12,100	10,900	38,900	427,900,000
28/09/2015	11,400	0.00 ■■	0.00	11,300	11,500	11,000	27,200	310,080,000
25/09/2015	11,400	-0.20 ▼	-1.72	11,800	11,800	11,400	34,651	395,021,400
24/09/2015	11,600	0.00 ■■	0.00	11,700	12,300	11,400	50,400	584,640,000
23/09/2015	11,600	-0.10 ▼	-0.85	11,300	11,600	11,300	16,000	185,600,000
22/09/2015	11,700	-0.10 ▼	-0.85	11,600	11,700	11,400	23,000	269,100,000
21/09/2015	11,800	0.40 ▲	3.51	11,500	11,800	11,500	34,392	405,825,600
18/09/2015	11,400	0.40 ▲	3.64	11,400	11,500	11,100	37,200	424,080,000
17/09/2015	11,000	0.10 ▲	0.92	11,000	11,100	10,900	29,800	327,800,000
16/09/2015	10,900	0.00 ■■	0.00	10,900	11,600	10,800	9,900	107,910,000
15/09/2015	10,900	0.10 ▲	0.93	10,800	10,900	10,600	3,500	38,150,000
14/09/2015	10,800	0.30 ▲	2.86	11,100	11,100	10,800	82,500	891,000,000
11/09/2015	10,500	-0.70 ▼	-6.25	11,200	11,200	10,500	50,500	530,250,000
10/09/2015	11,200	0.00 ■■	0.00	11,200	11,300	11,200	9,500	106,400,000
09/09/2015	11,200	-0.30 ▼	-2.61	11,500	11,500	11,100	22,330	250,096,000
08/09/2015	11,500	0.20 ▲	1.77	11,500	11,500	11,100	5,810	66,815,000
07/09/2015	11,300	-0.40 ▼	-3.42	11,500	11,600	11,300	2,000	22,600,000
04/09/2015	11,700	0.20 ▲	1.74	11,500	11,700	11,500	74,500	871,650,000
03/09/2015	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	1,800	20,700,000
01/09/2015	11,800	-0.40 ▼	-3.28	12,000	12,000	11,600	17,900	211,220,000
31/08/2015	12,200	-0.40 ▼	-3.17	12,300	12,300	11,900	26,360	321,592,000
28/08/2015	12,600	1.10 ▲	9.57	11,200	12,600	11,200	75,140	946,764,000
27/08/2015	11,500	-0.10 ▼	-0.86	11,500	11,600	11,400	10,900	125,350,000
26/08/2015	11,600	0.30 ▲	2.65	11,200	11,600	10,900	47,900	555,640,000
25/08/2015	11,300	0.00 ■■	0.00	10,500	11,300	10,500	117,100	1,323,230,000
24/08/2015	11,300	-0.80 ▼	-6.61	11,700	11,700	10,900	122,700	1,386,510,000
21/08/2015	12,100	-0.30 ▼	-2.42	12,400	12,400	11,600	64,700	782,870,000
20/08/2015	12,400	0.00 ■■	0.00	12,800	13,000	12,300	62,300	772,520,000
19/08/2015	12,400	-0.10 ▼	-0.80	12,200	12,400	12,200	47,000	582,800,000
18/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,100	15,300	191,250,000
17/08/2015	12,500	-0.20 ▼	-1.57	12,400	12,600	12,300	65,110	813,875,000
14/08/2015	12,700	-0.10 ▼	-0.78	12,700	13,000	12,000	37,400	474,980,000
13/08/2015	12,800	-0.10 ▼	-0.78	12,700	12,900	12,500	37,400	478,720,000
12/08/2015	12,900	-0.50 ▼	-3.73	13,400	13,400	12,900	108,410	1,398,489,000
11/08/2015	13,400	0.70 ▲	5.51	12,700	13,600	12,700	220,530	2,955,102,000
10/08/2015	12,700	0.50 ▲	4.10	12,300	12,800	12,300	77,100	979,170,000
07/08/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,000	28,200	344,040,000
06/08/2015	12,200	0.00 ■■	0.00	12,500	12,500	12,000	64,744	789,876,800
05/08/2015	12,200	0.30 ▲	2.52	12,100	12,900	11,900	44,356	541,143,200
04/08/2015	11,900	0.10 ▲	0.85	11,700	11,900	11,700	10,600	126,140,000
03/08/2015	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	33,100	390,580,000
31/07/2015	12,000	0.00 ■■	0.00	12,000	12,100	12,000	5,500	66,000,000
30/07/2015	12,000	0.20 ▲	1.69	12,000	12,000	12,000	6,542	78,504,000
29/07/2015	11,800	-0.30 ▼	-2.48	12,100	12,200	11,800	30,500	359,900,000
28/07/2015	12,100	-0.10 ▼	-0.82	12,200	12,500	12,000	61,400	742,940,000
27/07/2015	12,200	-0.20 ▼	-1.61	12,300	12,300	12,100	39,100	477,020,000
24/07/2015	12,400	-0.10 ▼	-0.80	13,000	13,000	12,400	43,700	541,880,000
23/07/2015	12,500	0.50 ▲	4.17	12,100	12,800	12,100	138,700	1,733,750,000
22/07/2015	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	11,469	137,628,000
21/07/2015	12,100	0.10 ▲	0.83	12,200	12,500	12,000	78,300	947,430,000
20/07/2015	12,000	-0.20 ▼	-1.64	12,400	12,900	12,000	30,300	363,600,000
17/07/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,000	41,400	505,080,000
16/07/2015	12,100	-0.30 ▼	-2.42	12,100	12,400	12,100	34,900	422,290,000
15/07/2015	12,400	-0.50 ▼	-3.88	12,900	13,100	12,400	54,210	672,204,000
14/07/2015	12,900	1.00 ▲	8.40	11,800	12,900	11,800	143,810	1,855,149,000
13/07/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	12,200	145,180,000
10/07/2015	11,900	0.00 ■■	0.00	11,900	11,900	11,900	36,800	437,920,000
09/07/2015	11,900	0.10 ▲	0.85	11,900	11,900	11,700	33,070	393,533,000
08/07/2015	11,800	-0.20 ▼	-1.67	11,900	11,900	11,800	19,300	227,740,000
07/07/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,900	54,613	655,356,000
06/07/2015	12,000	0.20 ▲	1.69	11,300	12,000	11,300	11,701	140,412,000
03/07/2015	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	7,731	91,225,800
02/07/2015	11,900	0.00 ■■	0.00	12,000	12,000	11,700	7,464	88,821,600
01/07/2015	11,900	-0.20 ▼	-1.65	12,000	12,000	11,700	17,284	205,679,600
30/06/2015	12,100	0.10 ▲	0.83	12,100	12,100	11,900	27,056	327,377,600
29/06/2015	12,000	-0.10 ▼	-0.83	11,900	12,000	11,900	34,400	412,800,000
26/06/2015	12,100	0.10 ▲	0.83	12,000	12,800	11,900	82,200	994,620,000
25/06/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,800	29,700	356,400,000
24/06/2015	12,000	-0.10 ▼	-0.83	12,200	12,200	12,000	25,300	303,600,000
23/06/2015	12,100	-0.20 ▼	-1.63	12,000	12,100	12,000	20,300	245,630,000
22/06/2015	12,300	0.00 ■■	0.00	12,000	12,300	11,900	40,100	493,230,000
19/06/2015	12,300	0.00 ■■	0.00	12,200	12,300	12,000	35,900	441,570,000
18/06/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,000	27,700	340,710,000
17/06/2015	12,200	0.00 ■■	0.00	12,000	12,200	12,000	19,684	240,144,800
16/06/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	11,900	12,760	155,672,000
15/06/2015	12,300	0.10 ▲	0.82	12,200	12,400	12,100	84,700	1,041,810,000
12/06/2015	12,200	0.00 ■■	0.00	12,000	12,400	12,000	11,600	141,520,000
11/06/2015	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	24,400	297,680,000
10/06/2015	12,400	-0.30 ▼	-2.36	12,700	12,700	12,200	46,500	576,600,000
09/06/2015	12,700	0.10 ▲	0.79	12,500	12,700	12,300	74,336	944,067,200
08/06/2015	12,600	0.10 ▲	0.80	12,600	12,600	12,300	41,100	517,860,000
05/06/2015	12,500	0.30 ▲	2.46	12,800	12,900	12,200	39,600	495,000,000
04/06/2015	12,200	0.10 ▲	0.83	12,100	12,200	12,000	119,700	1,460,340,000
03/06/2015	12,100	0.30 ▲	2.54	11,800	12,100	11,800	34,600	418,660,000
02/06/2015	11,800	0.20 ▲	1.72	11,700	11,900	11,600	56,328	664,670,400
01/06/2015	11,600	-0.40 ▼	-3.33	12,200	12,200	11,600	53,900	625,240,000
29/05/2015	12,000	-0.20 ▼	-1.64	12,000	12,000	11,700	16,700	200,400,000
28/05/2015	12,200	0.10 ▲	0.83	11,900	12,200	11,900	43,800	534,360,000
27/05/2015	12,100	0.20 ▲	1.68	12,000	12,100	12,000	17,736	214,605,600
26/05/2015	11,900	0.20 ▲	1.71	12,500	12,500	11,900	56,300	669,970,000
25/05/2015	11,700	0.00 ■■	0.00	12,000	12,000	11,600	10,430	122,031,000
22/05/2015	11,700	-0.40 ▼	-3.31	12,000	12,000	11,700	26,424	309,160,800
21/05/2015	12,100	0.10 ▲	0.83	12,000	12,100	11,900	15,009	181,608,900
20/05/2015	12,000	0.60 ▲	5.26	11,400	12,200	11,400	86,300	1,035,600,000
19/05/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,200	42,700	486,780,000
18/05/2015	11,400	0.00 ■■	0.00	11,000	11,400	11,000	24,900	283,860,000
15/05/2015	11,400	-0.10 ▼	-0.87	12,000	12,000	11,400	53,906	614,528,400
14/05/2015	11,500	-0.40 ▼	-3.36	11,500	11,500	11,400	19,400	223,100,000
13/05/2015	11,900	0.40 ▲	3.48	11,500	11,900	11,500	27,519	327,476,100
12/05/2015	11,500	-0.10 ▼	-0.86	11,300	11,500	11,300	19,000	218,500,000
11/05/2015	11,600	0.00 ■■	0.00	11,400	11,600	11,300	60,500	701,800,000
08/05/2015	11,600	0.10 ▲	0.87	11,500	11,700	11,300	26,964	312,782,400
07/05/2015	11,500	0.10 ▲	0.88	11,800	11,800	11,300	11,300	129,950,000
06/05/2015	11,400	-0.40 ▼	-3.39	11,800	12,000	11,400	64,200	731,880,000
05/05/2015	11,800	-0.30 ▼	-2.48	12,100	12,100	11,000	35,200	415,360,000
04/05/2015	12,100	-1.30 ▼	-9.70	13,200	13,200	12,100	24,800	300,080,000
27/04/2015	13,400	0.10 ▲	0.75	13,800	13,800	13,400	8,000	107,200,000
24/04/2015	13,300	-0.10 ▼	-0.75	13,500	13,500	13,300	47,100	626,430,000
23/04/2015	13,400	0.20 ▲	1.52	13,200	13,600	13,100	100,356	1,344,770,400
22/04/2015	13,200	0.00 ■■	0.00	13,400	13,400	13,200	5,000	66,000,000
21/04/2015	13,200	-0.30 ▼	-2.22	13,200	13,400	13,200	39,200	517,440,000
20/04/2015	13,500	0.20 ▲	1.50	13,200	13,500	13,000	21,200	286,200,000
17/04/2015	13,300	0.00 ■■	0.00	13,700	13,700	13,300	28,300	376,390,000
16/04/2015	13,300	0.10 ▲	0.76	13,600	13,700	13,300	11,400	151,620,000
15/04/2015	13,200	-0.70 ▼	-5.04	13,600	13,800	13,200	27,100	357,720,000
14/04/2015	13,900	-0.10 ▼	-0.71	13,900	14,000	13,500	20,000	278,000,000
13/04/2015	14,000	0.00 ■■	0.00	14,100	14,100	13,500	78,400	1,097,600,000
10/04/2015	14,000	0.30 ▲	2.19	13,700	14,000	13,700	10,501	147,014,000
09/04/2015	13,700	-0.40 ▼	-2.84	13,800	14,000	13,700	50,799	695,946,300
08/04/2015	14,100	0.10 ▲	0.71	14,200	14,300	13,700	23,300	328,530,000
07/04/2015	14,000	0.40 ▲	2.94	14,100	14,100	13,800	60,100	841,400,000
06/04/2015	13,600	0.50 ▲	3.82	13,800	13,800	13,400	29,200	397,120,000
03/04/2015	13,100	-0.10 ▼	-0.76	13,300	13,400	13,000	31,700	415,270,000
02/04/2015	13,200	0.10 ▲	0.76	13,000	13,300	12,800	34,700	458,040,000
01/04/2015	13,100	-0.80 ▼	-5.76	13,900	13,900	13,100	108,300	1,418,730,000
31/03/2015	13,900	-0.30 ▼	-2.11	13,900	14,200	13,900	72,600	1,009,140,000
30/03/2015	14,200	-0.30 ▼	-2.07	14,500	14,500	14,100	46,410	659,022,000
27/03/2015	14,500	-0.20 ▼	-1.36	14,600	14,800	14,500	103,000	1,493,500,000
26/03/2015	14,700	0.10 ▲	0.68	14,800	14,800	14,400	86,000	1,264,200,000
25/03/2015	14,600	0.60 ▲	4.29	14,300	14,600	14,200	117,853	1,720,653,800
24/03/2015	14,000	-0.30 ▼	-2.10	14,300	14,300	13,800	81,000	1,134,000,000
23/03/2015	14,300	-0.40 ▼	-2.72	15,100	15,100	14,300	39,700	567,710,000
20/03/2015	14,700	0.00 ■■	0.00	14,600	14,700	14,400	105,180	1,546,146,000
19/03/2015	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	48,216	708,775,200
18/03/2015	14,800	0.00 ■■	0.00	14,800	15,000	14,500	68,300	1,010,840,000
17/03/2015	14,800	0.20 ▲	1.37	14,800	15,200	14,700	295,975	4,380,430,000
16/03/2015	14,600	0.20 ▲	1.39	14,400	14,800	14,200	95,976	1,401,249,600
13/03/2015	14,400	-0.10 ▼	-0.69	14,400	14,500	14,300	68,100	980,640,000
12/03/2015	14,500	-0.30 ▼	-2.03	15,000	15,000	14,400	149,608	2,169,316,000
11/03/2015	14,800	-0.30 ▼	-1.99	15,000	15,000	14,600	205,300	3,038,440,000
10/03/2015	15,100	0.00 ■■	0.00	14,900	15,200	14,800	64,472	973,527,200
09/03/2015	15,100	-0.50 ▼	-3.21	15,100	15,700	15,100	106,100	1,602,110,000
06/03/2015	15,600	-0.30 ▼	-1.89	15,900	15,900	15,400	57,100	890,760,000
05/03/2015	15,900	0.00 ■■	0.00	15,900	16,500	15,400	166,800	2,652,120,000
04/03/2015	15,900	1.30 ▲	8.90	14,500	15,900	14,400	266,940	4,244,346,000
03/03/2015	14,600	-0.10 ▼	-0.68	14,700	14,900	14,200	310,672	4,535,811,200
02/03/2015	14,700	0.60 ▲	4.26	14,400	15,300	14,400	328,364	4,826,950,800
27/02/2015	14,100	0.80 ▲	6.02	13,300	14,200	13,300	241,624	3,406,898,400
26/02/2015	13,300	0.20 ▲	1.53	13,800	13,800	13,200	52,276	695,270,800
25/02/2015	13,100	-0.10 ▼	-0.76	13,500	13,700	13,100	210,529	2,757,929,900
24/02/2015	13,200	0.70 ▲	5.60	12,700	13,200	12,600	339,000	4,474,800,000
13/02/2015	12,500	0.10 ▲	0.81	12,000	12,500	12,000	15,400	192,500,000
12/02/2015	12,400	0.30 ▲	2.48	12,100	12,400	12,100	6,400	79,360,000
11/02/2015	12,100	0.00 ■■	0.00	12,100	12,100	12,100	13,100	158,510,000
10/02/2015	12,100	-0.10 ▼	-0.82	12,600	12,600	12,100	11,000	133,100,000
09/02/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	28,300	345,260,000
06/02/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,000	4,800	59,040,000
05/02/2015	12,200	0.20 ▲	1.67	12,000	12,200	12,000	32,720	399,184,000
04/02/2015	12,000	0.00 ■■	0.00	12,100	12,100	12,000	34,200	410,400,000
03/02/2015	12,000	-0.60 ▼	-4.76	12,600	12,700	12,000	60,723	728,676,000
02/02/2015	12,600	-0.30 ▼	-2.33	12,800	13,200	12,600	59,900	754,740,000
30/01/2015	12,900	-0.20 ▼	-1.53	13,000	13,100	12,800	150,511	1,941,591,900
29/01/2015	13,100	0.70 ▲	5.65	12,500	13,200	12,500	473,201	6,198,933,100
28/01/2015	12,400	0.20 ▲	1.64	12,400	12,600	12,000	44,664	553,833,600
27/01/2015	12,200	-0.50 ▼	-3.94	12,200	12,600	12,200	28,200	344,040,000
26/01/2015	12,700	-0.10 ▼	-0.78	12,400	13,000	12,300	60,323	766,102,100
23/01/2015	12,800	1.10 ▲	9.40	11,900	12,800	11,900	412,670	5,282,176,000
22/01/2015	11,700	0.10 ▲	0.86	11,600	11,900	11,600	57,800	676,260,000
21/01/2015	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	61,256	710,569,600
20/01/2015	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	43,100	504,270,000
19/01/2015	11,800	-0.20 ▼	-1.67	11,900	11,900	11,800	20,110	237,298,000
16/01/2015	12,000	0.00 ■■	0.00	12,100	12,100	12,000	39,656	475,872,000
15/01/2015	12,000	0.00 ■■	0.00	12,000	12,100	11,900	63,000	756,000,000
14/01/2015	12,000	0.70 ▲	6.19	12,000	12,300	11,700	154,960	1,859,520,000
13/01/2015	11,300	-0.40 ▼	-3.42	11,700	11,800	11,300	50,100	566,130,000
12/01/2015	11,700	0.40 ▲	3.54	11,300	11,700	11,300	82,900	969,930,000
09/01/2015	11,300	-0.10 ▼	-0.88	11,400	11,800	10,300	59,700	674,610,000
08/01/2015	11,400	-0.20 ▼	-1.72	11,600	12,500	11,400	3,400	38,760,000
07/01/2015	11,600	0.20 ▲	1.75	11,800	11,900	11,600	59,100	685,560,000
06/01/2015	11,400	0.10 ▲	0.88	11,300	11,700	11,300	11,509	131,202,600
05/01/2015	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	17,801	201,151,300
31/12/2014	11,500	0.40 ▲	3.60	11,700	11,700	11,100	13,500	155,250,000
30/12/2014	11,100	-0.10 ▼	-0.89	11,100	11,600	11,000	47,450	526,695,000
29/12/2014	11,200	0.10 ▲	0.90	11,500	11,500	11,100	31,500	352,800,000
26/12/2014	11,100	-0.30 ▼	-2.63	11,300	11,500	11,100	19,600	217,560,000
25/12/2014	11,400	0.00 ■■	0.00	11,400	11,500	11,200	16,700	190,380,000
24/12/2014	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	25,740	293,436,000
23/12/2014	11,600	0.10 ▲	0.87	11,000	11,900	11,000	49,120	569,792,000
22/12/2014	11,500	1.00 ▲	9.52	10,500	11,500	10,500	33,600	386,400,000
19/12/2014	10,500	-0.30 ▼	-2.78	10,300	10,700	10,300	69,300	727,650,000
18/12/2014	10,800	0.30 ▲	2.86	10,800	10,900	10,800	20,800	224,640,000
17/12/2014	10,500	-0.70 ▼	-6.25	11,500	11,800	10,100	81,600	856,800,000
16/12/2014	11,200	-0.90 ▼	-7.44	11,500	12,000	11,200	58,628	656,633,600
15/12/2014	12,100	-0.30 ▼	-2.42	12,200	12,400	12,000	35,400	428,340,000
12/12/2014	12,400	-0.40 ▼	-3.12	12,800	12,800	12,200	10,100	125,240,000
11/12/2014	12,800	0.80 ▲	6.67	12,000	12,800	12,000	20,000	256,000,000
10/12/2014	12,000	0.20 ▲	1.69	11,800	12,700	11,600	32,658	391,896,000
09/12/2014	11,800	-0.50 ▼	-4.07	12,000	12,200	11,300	93,300	1,100,940,000
08/12/2014	12,300	-0.70 ▼	-5.38	13,300	13,300	12,200	60,900	749,070,000
05/12/2014	13,000	0.70 ▲	5.69	12,800	13,100	11,800	126,668	1,646,684,000
04/12/2014	12,300	1.10 ▲	9.82	11,500	12,300	11,500	467,354	5,748,454,200
03/12/2014	11,200	1.00 ▲	9.80	10,400	11,200	10,200	325,862	3,649,654,400
02/12/2014	10,200	0.90 ▲	9.68	9,500	10,200	9,400	224,520	2,290,104,000
01/12/2014	9,300	0.20 ▲	2.20	9,500	10,000	9,200	74,700	694,710,000
28/11/2014	9,100	0.20 ▲	2.25	8,900	9,100	8,900	19,618	178,523,800
27/11/2014	8,900	0.10 ▲	1.14	8,800	9,100	8,800	25,215	224,413,500
26/11/2014	8,800	0.10 ▲	1.15	9,000	9,100	8,700	29,310	257,928,000
25/11/2014	8,700	0.00 ■■	0.00	8,700	8,800	8,700	10,709	93,168,300
24/11/2014	8,700	0.40 ▲	4.82	8,300	8,700	8,300	8,460	73,602,000
21/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,200	14,006	116,249,800
20/11/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,300	7,900	65,570,000
19/11/2014	8,300	0.00 ■■	0.00	8,200	8,300	8,200	28,600	237,380,000
18/11/2014	8,300	0.30 ▲	3.75	7,800	8,300	7,800	15,000	124,500,000
17/11/2014	8,000	0.20 ▲	2.56	7,800	8,200	7,800	6,100	48,800,000
14/11/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,800	232	1,809,600
13/11/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	5,100	39,780,000
12/11/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,500	46,300	351,880,000
11/11/2014	7,500	0.10 ▲	1.35	7,500	7,600	7,500	5,358	40,185,000
10/11/2014	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	100	740,000
07/11/2014	7,500	0.10 ▲	1.35	7,500	7,500	7,500	1,100	8,250,000
06/11/2014	7,400	0.10 ▲	1.37	7,500	7,500	7,400	2,100	15,540,000
05/11/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,205	16,096,500
04/11/2014	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	400	2,920,000
03/11/2014	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	200	1,500,000
31/10/2014	7,600	0.40 ▲	5.56	7,800	7,800	7,600	200	1,520,000
30/10/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	100	720,000
29/10/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
28/10/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	11,100	81,030,000
27/10/2014	7,300	0.10 ▲	1.39	7,300	7,300	7,200	9,600	70,080,000
24/10/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	11,000	79,200,000
23/10/2014	7,300	0.00 ■■	0.00	7,400	7,400	7,300	21,000	153,300,000
22/10/2014	7,300	-0.10 ▼	-1.35	8,000	8,000	7,300	19,700	143,810,000
21/10/2014	7,400	-0.30 ▼	-3.90	7,500	7,700	7,300	43,000	318,200,000
20/10/2014	7,700	0.10 ▲	1.32	7,800	7,800	7,700	2,429	18,703,300
17/10/2014	7,600	0.10 ▲	1.33	7,900	7,900	7,500	8,471	64,379,600
16/10/2014	7,500	-0.40 ▼	-5.06	7,600	7,600	7,300	30,600	229,500,000
15/10/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	1,100	8,690,000
14/10/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,300	8,800	67,760,000
13/10/2014	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	15,000	108,000,000
10/10/2014	7,400	0.30 ▲	4.23	7,100	7,400	7,100	600	4,440,000
09/10/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,100	2,500	17,750,000
08/10/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	100	700,000
07/10/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,100	6,100	43,310,000
06/10/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	600	4,260,000
03/10/2014	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	1,000	7,100,000
02/10/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
01/10/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	87	626,400
30/09/2014	7,200	0.00 ■■	0.00	7,100	7,200	7,100	8,100	58,320,000
29/09/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
26/09/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,200	217	1,562,400
25/09/2014	7,100	0.10 ▲	1.43	7,000	7,100	7,000	1,500	10,650,000
24/09/2014	7,000	0.00 ■■	0.00	7,100	7,100	7,000	2,700	18,900,000
23/09/2014	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,000	7,000,000
22/09/2014	6,900	0.10 ▲	1.47	7,000	7,000	6,900	4,000	27,600,000
19/09/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
18/09/2014	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	224	1,523,200
17/09/2014	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	12,000	84,000,000
16/09/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,100	3,500	24,850,000
15/09/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	9,711	68,948,100
12/09/2014	7,200	0.20 ▲	2.86	7,000	7,200	7,000	7,900	56,880,000
11/09/2014	7,000	0.00 ■■	0.00	7,000	7,000	6,900	21,700	151,900,000
10/09/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	4,920	34,440,000
09/09/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,800	7,200	51,120,000
08/09/2014	6,900	0.20 ▲	2.99	6,700	7,200	6,700	26,304	181,497,600
05/09/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10,400	69,680,000
04/09/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	148	991,600
03/09/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,700	13,000	87,100,000
29/08/2014	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	2,200	14,740,000
28/08/2014	6,800	0.30 ▲	4.62	6,500	6,900	6,500	11,200	76,160,000
27/08/2014	6,500	-0.20 ▼	-2.99	6,500	6,600	6,500	9,500	61,750,000
26/08/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,700	336	2,251,200
25/08/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	8,500	56,950,000
22/08/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,500	2,100	13,860,000
21/08/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	3,950	25,280,000
20/08/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
19/08/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,400	4,800	31,200,000
18/08/2014	6,500	0.00 ■■	0.00	6,600	6,600	6,500	2,800	18,200,000
15/08/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	6,100	39,650,000
14/08/2014	6,500	0.10 ▲	1.56	6,600	6,600	6,500	1,500	9,750,000
13/08/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	12,100	77,440,000
12/08/2014	6,400	0.00 ■■	0.00	6,200	6,400	6,200	7,200	46,080,000
11/08/2014	6,400	-0.10 ▼	-1.54	6,700	6,700	6,400	4,000	25,600,000
08/08/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,500	1,200	7,800,000
07/08/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	15,191	97,222,400
06/08/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,300	22,109	141,497,600
05/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	8,300	52,290,000
04/08/2014	6,300	0.00 ■■	0.00	6,200	6,300	6,200	15,600	98,280,000
01/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	100	630,000
31/07/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,300	200	1,260,000
30/07/2014	6,200	0.00 ■■	0.00	6,100	6,200	6,100	4,000	24,800,000
29/07/2014	6,200	0.10 ▲	1.64	6,200	6,200	6,200	100	620,000
28/07/2014	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	100	610,000
25/07/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	8,200	53,300,000
24/07/2014	6,400	0.30 ▲	4.92	6,400	6,400	6,400	300	1,920,000
23/07/2014	6,100	-0.50 ▼	-7.58	6,100	6,100	6,100	600	3,660,000
22/07/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
21/07/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
18/07/2014	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	200	1,300,000
17/07/2014	6,800	0.60 ▲	9.68	6,800	6,800	6,800	200	1,360,000
16/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
15/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,300	32,860,000
14/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	20,800	128,960,000
11/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	3,300	20,460,000
10/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,000	31,000,000
09/07/2014	6,200	-0.10 ▼	-1.59	6,100	6,200	6,100	1,500	9,300,000
08/07/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,200	18,200	114,660,000
07/07/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,200	8,000	49,600,000
04/07/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,200	9,200	57,040,000
03/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	800	4,960,000
02/07/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,400	14,880,000
01/07/2014	6,200	0.10 ▲	1.64	6,200	6,200	6,200	2,000	12,400,000
30/06/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,100	2,000	12,200,000
27/06/2014	6,100	-0.30 ▼	-4.69	6,100	6,100	6,000	5,100	31,110,000
26/06/2014	6,400	0.20 ▲	3.23	6,400	6,400	6,400	100	640,000
25/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,000	24,300	150,660,000
24/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,000	12,400,000
23/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	15,000	93,000,000
20/06/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,200	10,100	62,620,000
19/06/2014	6,200	0.10 ▲	1.64	6,200	6,200	6,200	10,000	62,000,000
18/06/2014	6,100	0.10 ▲	1.67	6,400	6,400	6,000	11,900	72,590,000
17/06/2014	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	21,600	129,600,000
16/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,200	7,440,000
13/06/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	2,600	16,120,000
12/06/2014	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	5,900	35,990,000
11/06/2014	6,200	-0.20 ▼	-3.12	6,000	6,300	5,900	6,200	38,440,000
10/06/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	800	5,120,000
09/06/2014	6,400	-0.10 ▼	-1.54	6,200	6,400	6,100	16,110	103,104,000
06/06/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,500	1,100	7,150,000
05/06/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	900	5,760,000
04/06/2014	6,400	0.20 ▲	3.23	6,100	6,600	6,100	7,700	49,280,000
03/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	200	1,240,000
02/06/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
30/05/2014	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	1,700	10,540,000
29/05/2014	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	2,200	14,080,000
28/05/2014	6,800	0.20 ▲	3.03	6,400	6,800	6,400	3,500	23,800,000
27/05/2014	6,600	0.20 ▲	3.12	6,600	6,600	6,600	1,250	8,250,000
26/05/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
23/05/2014	6,400	-0.60 ▼	-8.57	6,500	6,500	6,300	10,100	64,640,000
22/05/2014	7,000	0.20 ▲	2.94	6,500	7,000	6,500	2,100	14,700,000
21/05/2014	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	14,000	95,200,000
20/05/2014	7,000	0.60 ▲	9.38	6,500	7,000	6,500	10,700	74,900,000
19/05/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	100	640,000
16/05/2014	6,000	0.50 ▲	9.09	6,000	6,000	6,000	100	600,000
15/05/2014	5,500	-0.50 ▼	-8.33	6,000	6,000	5,500	8,000	44,000,000
14/05/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
13/05/2014	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	7,200	43,200,000
12/05/2014	6,200	-0.50 ▼	-7.46	6,100	6,200	6,100	200	1,240,000
09/05/2014	6,700	0.40 ▲	6.35	6,000	6,700	6,000	900	6,030,000
08/05/2014	6,300	-0.70 ▼	-10.00	6,500	6,500	6,300	37,400	235,620,000
07/05/2014	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
06/05/2014	6,700	0.10 ▲	1.52	6,500	6,700	6,400	14,700	98,490,000
05/05/2014	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	14,700	97,020,000
29/04/2014	6,800	0.00 ■■	0.00	6,600	6,800	6,600	1,300	8,840,000
28/04/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	4,600	31,280,000
25/04/2014	6,900	0.00 ■■	0.00	6,500	6,900	6,500	3,400	23,460,000
24/04/2014	6,900	0.50 ▲	7.81	6,600	6,900	6,500	3,800	26,220,000
23/04/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	4,200	26,880,000
22/04/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,200	7,800,000
21/04/2014	6,400	-0.30 ▼	-4.48	6,900	6,900	6,200	12,500	80,000,000
18/04/2014	6,700	-0.30 ▼	-4.29	7,000	7,000	6,600	10,900	73,030,000
17/04/2014	7,000	0.00 ■■	0.00	6,800	7,000	6,800	9,303	65,121,000
16/04/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	6,800	12,400	86,800,000
15/04/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	14,200	102,240,000
14/04/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,200	17,750	129,575,000
11/04/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	15,967	116,559,100
10/04/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	6,000	43,800,000
08/04/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,000	7,300,000
07/04/2014	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	500	3,650,000
04/04/2014	7,400	0.10 ▲	1.37	7,200	7,400	7,200	2,200	16,280,000
03/04/2014	7,300	0.20 ▲	2.82	7,100	7,300	7,100	10,500	76,650,000
02/04/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,000	46,400	329,440,000
01/04/2014	7,100	0.00 ■■	0.00	7,000	7,100	7,000	19,800	140,580,000
31/03/2014	7,100	0.10 ▲	1.43	7,100	7,200	7,100	68,700	487,770,000
28/03/2014	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	134,420	940,940,000
27/03/2014	7,300	0.10 ▲	1.39	7,000	7,300	7,000	30,600	223,380,000
26/03/2014	7,200	-0.30 ▼	-4.00	7,300	7,600	7,000	85,908	618,537,600
25/03/2014	7,500	-0.30 ▼	-3.85	7,500	7,800	7,500	8,992	67,440,000
24/03/2014	7,800	0.40 ▲	5.41	7,400	7,800	7,300	14,600	113,880,000
21/03/2014	7,400	0.00 ■■	0.00	7,200	7,400	7,200	14,600	108,040,000
20/03/2014	7,400	0.20 ▲	2.78	7,300	7,500	6,700	12,000	88,800,000
19/03/2014	7,200	0.00 ■■	0.00	6,800	7,200	6,600	19,930	143,496,000
18/03/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,000	7,802	56,174,400
17/03/2014	7,200	0.10 ▲	1.41	7,100	7,300	6,500	33,037	237,866,400
14/03/2014	7,100	-0.10 ▼	-1.39	6,600	7,100	6,600	200	1,420,000
13/03/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	1,084	7,804,800
12/03/2014	7,100	0.20 ▲	2.90	7,000	7,100	6,900	2,300	16,330,000
11/03/2014	6,900	0.00 ■■	0.00	6,400	7,100	6,400	16,477	113,691,300
10/03/2014	6,900	0.30 ▲	4.55	6,700	6,900	6,600	6,810	46,989,000
07/03/2014	6,600	0.10 ▲	1.54	6,700	6,700	6,500	3,500	23,100,000
06/03/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	3,150	20,475,000
05/03/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,800	18,200,000
04/03/2014	6,500	0.30 ▲	4.84	6,100	6,500	6,100	3,200	20,800,000
03/03/2014	6,200	-0.10 ▼	-1.59	6,100	6,500	6,100	23,900	148,180,000
28/02/2014	6,300	-0.50 ▼	-7.35	6,500	6,500	6,200	12,700	80,010,000
27/02/2014	6,800	0.20 ▲	3.03	6,100	6,800	6,100	600	4,080,000
26/02/2014	6,600	0.50 ▲	8.20	6,400	6,700	6,200	49,400	326,040,000
25/02/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,100	32,900	200,690,000
24/02/2014	6,100	0.20 ▲	3.39	5,700	6,200	5,700	31,100	189,710,000
21/02/2014	5,900	0.00 ■■	0.00	5,800	5,900	5,800	600	3,540,000
20/02/2014	5,900	0.10 ▲	1.72	5,700	5,900	5,700	34,400	202,960,000
19/02/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	112,600	653,080,000
18/02/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
17/02/2014	6,000	0.00 ■■	0.00	6,000	6,400	5,600	21,715	130,290,000
14/02/2014	6,000	0.30 ▲	5.26	5,500	6,000	5,400	7,000	42,000,000
13/02/2014	5,700	0.40 ▲	7.55	5,400	5,700	5,300	15,925	90,772,500
12/02/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	3,600	19,080,000
11/02/2014	5,400	0.00 ■■	0.00	5,400	5,500	5,400	19,400	104,760,000
10/02/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	8,700	46,980,000
07/02/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,200	11,880,000
06/02/2014	5,400	0.40 ▲	8.00	5,000	5,400	5,000	11,900	64,260,000
27/01/2014	5,000	-0.10 ▼	-1.96	5,400	5,400	5,000	300	1,500,000
24/01/2014	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	50,500	257,550,000
23/01/2014	5,400	-0.10 ▼	-1.82	5,200	5,400	5,100	20,400	110,160,000
22/01/2014	5,500	0.30 ▲	5.77	5,300	5,700	5,300	15,700	86,350,000
21/01/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	8,800	45,760,000
20/01/2014	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	7,200	37,440,000
17/01/2014	5,400	0.10 ▲	1.89	5,100	5,400	5,000	1,700	9,180,000
16/01/2014	5,300	0.00 ■■	0.00	5,200	5,400	5,200	7,800	41,340,000
15/01/2014	5,300	0.30 ▲	6.00	5,200	5,300	5,200	1,700	9,010,000
14/01/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	1,125	5,625,000
13/01/2014	5,300	0.10 ▲	1.92	5,300	5,300	4,900	775	4,107,500
10/01/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,100	3,100	16,120,000
09/01/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	200	1,020,000
08/01/2014	5,100	0.00 ■■	0.00	4,900	5,100	4,800	4,500	22,950,000
07/01/2014	5,100	0.00 ■■	0.00	4,700	5,100	4,700	600	3,060,000
06/01/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,100	100	510,000
03/01/2014	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	2,000	9,600,000
02/01/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/12/2013	5,000	0.20 ▲	4.17	5,000	5,000	5,000	100	500,000
30/12/2013	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	3,900	18,720,000
27/12/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
26/12/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	6,500	32,500,000
25/12/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,700	6,400	31,360,000
24/12/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	6,000	28,200,000
23/12/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,600	2,100	10,080,000
20/12/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,700	100	470,000
19/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	13,800	63,480,000
18/12/2013	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	23,500	108,100,000
17/12/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	5,000	24,000,000
16/12/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/12/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	100	480,000
12/12/2013	5,400	0.10 ▲	1.89	5,200	5,400	5,200	300	1,620,000
11/12/2013	5,300	0.00 ■■	0.00	5,200	5,300	5,100	20,600	109,180,000
10/12/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,200	5,700	30,210,000
09/12/2013	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	15,100	80,030,000
06/12/2013	5,400	0.10 ▲	1.89	5,300	5,500	5,300	32,800	177,120,000
05/12/2013	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	3,000	15,900,000
04/12/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,300	15,700	86,350,000
03/12/2013	5,400	0.00 ■■	0.00	5,100	5,900	5,100	14,700	79,380,000
02/12/2013	5,400	0.00 ■■	0.00	5,300	5,400	5,200	8,100	43,740,000
29/11/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
28/11/2013	5,400	0.20 ▲	3.85	5,100	5,400	5,100	1,100	5,940,000
27/11/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	4,900	25,480,000
26/11/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	2,700	14,040,000
25/11/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	5,700	30,780,000
22/11/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
21/11/2013	5,100	0.10 ▲	2.00	5,000	5,200	5,000	10,500	53,550,000
20/11/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	6,914	34,570,000
19/11/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	2,112	10,560,000
18/11/2013	5,100	0.10 ▲	2.00	5,200	5,200	5,000	4,200	21,420,000
15/11/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	2,200	11,000,000
14/11/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	19,050	99,060,000
13/11/2013	5,000	0.00 ■■	0.00	5,000	5,100	5,000	12,900	64,500,000
12/11/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	8,600	43,000,000
11/11/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
08/11/2013	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	2,612	12,798,800
07/11/2013	5,000	0.10 ▲	2.04	5,000	5,100	5,000	12,100	60,500,000
06/11/2013	4,900	0.30 ▲	6.52	4,900	5,000	4,700	21,400	104,860,000
05/11/2013	4,600	-0.10 ▼	-2.13	4,600	4,800	4,600	1,000	4,600,000
04/11/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,500	7,050,000
01/11/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,700	700	3,360,000
31/10/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,700	1,900	9,120,000
30/10/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,200	5,640,000
29/10/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	8,000	37,600,000
28/10/2013	4,700	-0.20 ▼	-4.08	4,600	4,700	4,600	200	940,000
25/10/2013	4,900	0.40 ▲	8.89	4,700	4,900	4,700	2,700	13,230,000
24/10/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,500	8,200	36,900,000
23/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	400	1,760,000
22/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,500	6,600,000
21/10/2013	4,400	-0.20 ▼	-4.35	4,200	4,700	4,200	1,200	5,280,000
18/10/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
17/10/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
16/10/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
15/10/2013	4,600	0.20 ▲	4.55	4,400	4,600	4,400	600	2,760,000
14/10/2013	4,400	0.00 ■■	0.00	4,300	4,400	4,300	2,600	11,440,000
11/10/2013	4,400	0.20 ▲	4.76	4,400	4,500	4,400	4,500	19,800,000
10/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
09/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	8,000	33,600,000
08/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	12,800	53,760,000
07/10/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	17,400	73,080,000
04/10/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	18,000	77,400,000
03/10/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	21,100	92,840,000
02/10/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	49,400	212,420,000
01/10/2013	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	8,400	36,120,000
30/09/2013	4,400	0.00 ■■	0.00	4,300	4,400	4,300	5,000	22,000,000
27/09/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	20,300	89,320,000
26/09/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,300	9,200	39,560,000
25/09/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	6,100	26,230,000
24/09/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	1,000	4,200,000
23/09/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
20/09/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	13	55,900
19/09/2013	4,300	0.30 ▲	7.50	4,000	4,300	4,000	500	2,150,000
18/09/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	7,100	28,400,000
17/09/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	1,000	4,100,000
16/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,700	11,340,000
13/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
12/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
11/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,000	8,400,000
10/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	4,900	20,580,000
09/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
06/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	400	1,680,000
05/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
03/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
30/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
29/08/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	12,000	50,400,000
28/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/08/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	11,500	48,300,000
26/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	9,000	37,800,000
22/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,600	10,920,000
21/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	8,500	35,700,000
20/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	9,600	40,320,000
19/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	13,000	54,600,000
16/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	17,000	71,400,000
15/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	7,000	29,400,000
14/08/2013	4,200	0.00 ■■	0.00	3,900	4,200	3,900	3,300	13,860,000
13/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	5,200	21,840,000
12/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,200	5,040,000
09/08/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	700	2,940,000
08/08/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	500	2,100,000
07/08/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	1,500	6,300,000
06/08/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,200	9,020,000
05/08/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	8,800	36,080,000
02/08/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
01/08/2013	4,000	0.30 ▲	8.11	3,600	4,000	3,600	700	2,800,000
31/07/2013	3,700	-0.40 ▼	-9.76	3,700	3,700	3,700	100	370,000
30/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
29/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
26/07/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	100	410,000
25/07/2013	3,900	-0.30 ▼	-7.14	3,900	3,900	3,900	100	390,000
24/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
22/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/07/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
18/07/2013	4,200	0.10 ▲	2.44	4,000	4,200	4,000	600	2,520,000
17/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
16/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,600	10,660,000
15/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
12/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	5,000	20,500,000
11/07/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,000	4,100,000
10/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
09/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	6,000	24,000,000
05/07/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	2,000	8,000,000
04/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/07/2013	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	15,500	63,550,000
02/07/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	1,600	6,880,000
01/07/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	900	3,780,000
28/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	11,000	44,000,000
27/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
26/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/06/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	16,000	65,600,000
24/06/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	7,300	29,200,000
21/06/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	8,000	32,800,000
20/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
19/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	9,000	36,000,000
17/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,600	22,400,000
14/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	22,800	91,200,000
13/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
12/06/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	200	800,000
11/06/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
10/06/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	1,400	5,880,000
07/06/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	4,800	20,160,000
06/06/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	10,500	42,000,000
05/06/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,100	7,000	29,400,000
04/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	80,000	328,000,000
03/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	24,900	102,090,000
31/05/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	84,800	347,680,000
30/05/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	200	820,000
29/05/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	14,000	56,000,000
28/05/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	41,400	165,600,000
27/05/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	400	1,600,000
24/05/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	19,900	81,590,000
23/05/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
22/05/2013	4,100	0.20 ▲	5.13	4,000	4,200	4,000	15,900	65,190,000
21/05/2013	3,900	0.10 ▲	2.63	4,000	4,000	3,900	3,400	13,260,000
20/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	400	1,520,000
16/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
15/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	600	2,280,000
14/05/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	1,700	6,460,000
13/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	2,100	8,190,000
10/05/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	2,400	9,360,000
09/05/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	1,900	7,600,000
08/05/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	200	800,000
07/05/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	5,000	19,500,000
06/05/2013	4,000	0.10 ▲	2.56	3,600	4,000	3,600	14,800	59,200,000
03/05/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	400	1,560,000
02/05/2013	3,900	0.20 ▲	5.41	3,600	3,900	3,600	3,100	12,090,000
26/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	400	1,480,000
25/04/2013	3,700	-0.30 ▼	-7.50	3,700	3,700	3,700	2,700	9,990,000
24/04/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	1,000	4,000,000
23/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
22/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
18/04/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	102,400	389,120,000
17/04/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	20,200	76,760,000
16/04/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	11,600	42,920,000
15/04/2013	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	12,400	43,400,000
12/04/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	3,600	13,320,000
11/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,000	11,400,000
10/04/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	1,000	3,800,000
09/04/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	5,000	19,500,000
08/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
05/04/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	3,100	11,780,000
04/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	9,000	35,100,000
03/04/2013	3,900	0.00 ■■	0.00	3,700	3,900	3,700	41,100	160,290,000
02/04/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	2,400	9,360,000
01/04/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	1,300	4,810,000
29/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
28/03/2013	3,900	0.30 ▲	8.33	3,700	3,900	3,700	2,100	8,190,000
27/03/2013	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	100	360,000
26/03/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	1,200	4,680,000
25/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
22/03/2013	3,800	-0.10 ▼	-2.56	3,600	3,900	3,600	3,100	11,780,000
21/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10,000	39,000,000
20/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	8,000	31,200,000
19/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
18/03/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
15/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,200	19,760,000
14/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,000	3,800,000
13/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,700	14,060,000
12/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	20,300	77,140,000
11/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
08/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,600	9,880,000
07/03/2013	3,800	-0.30 ▼	-7.32	3,800	3,800	3,800	2,000	7,600,000
06/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
05/03/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	200	800,000
04/03/2013	3,800	-0.30 ▼	-7.32	3,800	3,800	3,800	7,000	26,600,000
01/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
28/02/2013	4,000	0.00 ■■	0.00	4,400	4,400	4,000	700	2,800,000
27/02/2013	4,000	0.20 ▲	5.26	3,900	4,100	3,800	16,900	67,600,000
26/02/2013	3,800	-0.30 ▼	-7.32	4,000	4,000	3,800	16,000	60,800,000
25/02/2013	4,100	0.00 ■■	0.00	3,900	4,100	3,700	25,100	102,910,000
22/02/2013	4,100	0.30 ▲	7.89	3,700	4,100	3,700	2,200	9,020,000
21/02/2013	3,800	-0.40 ▼	-9.52	4,000	4,000	3,800	13,500	51,300,000
20/02/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	1,100	4,620,000
19/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,000	8,000,000
18/02/2013	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	8,600	34,400,000
08/02/2013	4,200	0.30 ▲	7.69	3,800	4,200	3,800	14,000	58,800,000
07/02/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	1,600	6,240,000
06/02/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	200	780,000
05/02/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	10,000	37,000,000
04/02/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	4,200	15,540,000
01/02/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	11,500	42,550,000
31/01/2013	3,800	0.00 ■■	0.00	3,700	4,000	3,700	20,200	76,760,000
30/01/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	36,100	137,180,000
29/01/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	22,000	81,400,000
28/01/2013	3,700	-0.30 ▼	-7.50	3,700	4,000	3,700	21,500	79,550,000
25/01/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	15,200	60,800,000
24/01/2013	4,000	0.20 ▲	5.26	3,600	4,000	3,600	700	2,800,000
23/01/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,400	14,000	53,200,000
22/01/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	13,400	48,240,000
21/01/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	1,200	4,560,000
18/01/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,700	42,900	171,600,000
17/01/2013	3,800	-0.30 ▼	-7.32	3,800	4,100	3,800	8,700	33,060,000
16/01/2013	4,100	-0.20 ▼	-4.65	4,200	4,200	3,800	28,500	116,850,000
15/01/2013	4,300	0.30 ▲	7.50	3,900	4,300	3,900	20,800	89,440,000
14/01/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	1,400	5,600,000
11/01/2013	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	22,500	87,750,000
10/01/2013	4,100	-0.20 ▼	-4.65	4,100	4,200	4,100	6,100	25,010,000
09/01/2013	4,300	0.20 ▲	4.88	4,000	4,300	3,900	69,400	298,420,000
08/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	13,000	53,300,000
07/01/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,000	115,400	473,140,000
04/01/2013	3,900	0.20 ▲	5.41	3,600	3,900	3,600	19,900	77,610,000
03/01/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	9,500	35,150,000
02/01/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,500	10,100	35,350,000
28/12/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,100	17,850,000
27/12/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	12,100	42,350,000
26/12/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,700	9,450,000
25/12/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	500	1,750,000
24/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	3,700	12,950,000
21/12/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	11,100	39,960,000
20/12/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
19/12/2012	3,600	0.20 ▲	5.88	3,600	3,600	3,600	100	360,000
18/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	500	1,700,000
17/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,000	3,400,000
14/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	3,100	10,540,000
13/12/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	100	340,000
12/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
11/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
10/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	200	660,000
07/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	500	1,650,000
06/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	4,100	13,530,000
05/12/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	200	660,000
04/12/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	600	2,040,000
03/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
30/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	300	990,000
29/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
28/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
27/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
26/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
23/11/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	2,100	6,930,000
22/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,100	3,630,000
21/11/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	1,600	5,280,000
20/11/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	1,500	4,950,000
19/11/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	1,000	3,400,000
16/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	900	2,970,000
15/11/2012	3,300	-0.20 ▼	-5.71	3,600	3,600	3,300	2,600	8,580,000
14/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	1,000	3,500,000
13/11/2012	3,400	0.20 ▲	6.25	3,300	3,400	3,300	1,400	4,760,000
12/11/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	1,000	3,200,000
09/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
08/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
07/11/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	700	2,310,000
06/11/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	3,100	9,920,000
05/11/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,000	3,200,000
02/11/2012	3,200	0.00 ■■	0.00	3,300	3,300	3,200	16,300	52,160,000
01/11/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	100	320,000
31/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
30/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	21,100	69,630,000
29/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
26/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	300	990,000
25/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	4,400	14,960,000
24/10/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	500	1,700,000
23/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	300	1,050,000
22/10/2012	3,600	0.20 ▲	5.88	3,400	3,600	3,400	11,500	41,400,000
19/10/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,300	12,700	43,180,000
18/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	4,000	13,200,000
17/10/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	4,000	13,600,000
16/10/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	10,100	34,340,000
15/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	16,000	52,800,000
12/10/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	9,600	32,640,000
11/10/2012	3,300	-0.20 ▼	-5.71	3,700	3,700	3,300	3,000	9,900,000
10/10/2012	3,500	0.20 ▲	6.06	3,300	3,500	3,300	15,200	53,200,000
09/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
08/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,000	6,600,000
05/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
04/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
03/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	6,300	20,790,000
02/10/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	4,600	15,640,000
01/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	13,000	42,900,000
28/09/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	8,800	29,040,000
27/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
26/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	4,400	14,960,000
25/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	31,800	108,120,000
24/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	4,000	13,600,000
21/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	6,800	23,120,000
20/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	29,900	101,660,000
19/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	6,800	23,120,000
18/09/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	22,100	75,140,000
17/09/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	1,000	3,400,000
14/09/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	5,600	19,600,000
13/09/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	15,200	51,680,000
12/09/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	4,000	14,000,000
11/09/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	600	2,100,000
10/09/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	22,700	77,180,000
07/09/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	4,300	15,050,000
06/09/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	11,000	38,500,000
05/09/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,300	11,550,000
04/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	2,300	8,050,000
31/08/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	2,900	10,440,000
30/08/2012	3,700	0.10 ▲	2.78	3,700	3,800	3,700	1,100	4,070,000
29/08/2012	3,600	0.00 ■■	0.00	3,700	3,700	3,600	16,500	59,400,000
28/08/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	1,300	4,680,000
27/08/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	6,400	22,400,000
24/08/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	6,200	21,700,000
23/08/2012	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	97,000	339,500,000
22/08/2012	3,700	0.10 ▲	2.78	3,400	3,700	3,400	59,000	218,300,000
21/08/2012	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	97,600	351,360,000
20/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,800	22,040,000
17/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	32,900	125,020,000
16/08/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	18,600	70,680,000
15/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,000	11,400,000
14/08/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	9,600	36,480,000
13/08/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	20,000	74,000,000
10/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10,800	41,040,000
09/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	16,500	62,700,000
08/08/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	31,000	117,800,000
07/08/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	48,600	184,680,000
06/08/2012	3,900	0.20 ▲	5.41	3,800	3,900	3,800	28,400	110,760,000
03/08/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	2,100	7,770,000
02/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
01/08/2012	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	6,300	23,940,000
31/07/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	2,200	8,580,000
30/07/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	10,800	42,120,000
27/07/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	6,000	22,800,000
26/07/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	30,800	117,040,000
25/07/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	18,500	68,450,000
24/07/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	62,400	237,120,000
23/07/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	25,000	97,500,000
20/07/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	16,900	69,290,000
19/07/2012	4,200	0.20 ▲	5.00	3,900	4,200	3,900	21,100	88,620,000
18/07/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	15,900	63,600,000
17/07/2012	3,900	0.00 ■■	0.00	3,800	4,100	3,800	28,700	111,930,000
16/07/2012	3,900	-0.20 ▼	-4.88	4,300	4,300	3,900	46,000	179,400,000
13/07/2012	4,100	0.20 ▲	5.13	4,000	4,100	4,000	37,600	154,160,000
12/07/2012	3,900	0.20 ▲	5.41	3,800	3,900	3,800	23,800	92,820,000
11/07/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	12,100	44,770,000
10/07/2012	3,600	0.00 ■■	0.00	3,600	3,800	3,600	20,900	75,240,000
09/07/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	60,300	217,080,000
06/07/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	33,500	123,950,000
05/07/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,500	29,000	110,200,000
04/07/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	11,300	41,810,000
03/07/2012	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	124,100	471,580,000
02/07/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	38,700	150,930,000
29/06/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	9,600	39,360,000
28/06/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	5,000	20,500,000
27/06/2012	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	19,900	79,600,000
26/06/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	49,200	201,720,000
25/06/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,000	43,900	179,990,000
22/06/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	17,800	76,540,000
21/06/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	300	1,320,000
20/06/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	11,500	50,600,000
19/06/2012	4,300	-0.30 ▼	-6.52	4,500	4,500	4,300	29,000	124,700,000
18/06/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,500	31,500	144,900,000
15/06/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	4,400	20,240,000
14/06/2012	4,500	0.00 ■■	0.00	4,600	4,600	4,400	7,300	32,850,000
13/06/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,300	5,900	26,550,000
12/06/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,300	14,200	62,480,000
11/06/2012	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	19,000	87,400,000
08/06/2012	4,700	0.10 ▲	2.17	4,700	4,800	4,500	18,600	87,420,000
07/06/2012	4,600	0.30 ▲	6.98	4,400	4,600	4,400	70,200	322,920,000
06/06/2012	4,300	-0.20 ▼	-4.44	4,300	4,600	4,300	63,000	270,900,000
05/06/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,100	33,700	151,650,000
04/06/2012	4,300	-0.30 ▼	-6.52	4,500	4,500	4,100	69,600	299,280,000
01/06/2012	4,600	0.00 ■■	0.00	4,300	4,600	4,300	66,200	304,520,000
31/05/2012	4,600	-0.30 ▼	-6.12	4,700	4,800	4,600	41,200	189,520,000
30/05/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,700	8,300	40,670,000
29/05/2012	4,900	0.00 ■■	0.00	4,800	4,900	4,700	35,600	174,440,000
28/05/2012	4,900	0.10 ▲	2.08	4,900	5,100	4,800	132,500	649,250,000
25/05/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	59,700	286,560,000
24/05/2012	4,600	0.10 ▲	2.22	4,400	4,700	4,400	45,500	209,300,000
23/05/2012	4,500	-0.30 ▼	-6.25	4,700	4,700	4,500	116,500	524,250,000
22/05/2012	4,800	-0.10 ▼	-2.04	5,000	5,100	4,700	105,800	507,840,000
21/05/2012	4,900	0.30 ▲	6.52	4,600	4,900	4,600	70,600	345,940,000
18/05/2012	4,600	-0.40 ▼	-8.00	4,900	5,000	4,600	99,300	456,780,000
17/05/2012	5,000	0.30 ▲	6.38	5,000	5,000	4,700	116,600	583,000,000
16/05/2012	4,700	0.30 ▲	6.82	4,500	4,700	4,500	259,900	1,221,530,000
15/05/2012	4,400	-0.30 ▼	-6.38	4,600	4,800	4,400	157,600	693,440,000
14/05/2012	4,700	-0.30 ▼	-6.00	5,000	5,200	4,700	127,500	599,250,000
11/05/2012	5,000	-0.30 ▼	-5.66	5,600	5,600	5,000	146,500	732,500,000
10/05/2012	5,300	-0.30 ▼	-5.36	5,900	5,900	5,300	128,500	681,050,000
09/05/2012	5,600	0.30 ▲	5.66	5,600	5,600	5,300	452,400	2,533,440,000
08/05/2012	5,300	0.30 ▲	6.00	5,300	5,300	5,300	102,900	545,370,000
07/05/2012	5,000	0.30 ▲	6.38	5,000	5,000	5,000	42,100	210,500,000
04/05/2012	4,700	0.30 ▲	6.82	4,700	4,700	4,600	110,300	518,410,000
03/05/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	204,800	901,120,000
02/05/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	70,300	295,260,000
27/04/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	58,900	235,600,000
26/04/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	19,700	78,800,000
25/04/2012	4,000	0.20 ▲	5.26	3,700	4,000	3,700	51,300	205,200,000
24/04/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	36,600	139,080,000
23/04/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	27,900	106,020,000
20/04/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,000	15,600,000
19/04/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,700	39,200	152,880,000
18/04/2012	3,900	0.00 ■■	0.00	3,800	4,000	3,800	26,600	103,740,000
17/04/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	62,200	242,580,000
16/04/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	63,100	252,400,000
13/04/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	86,900	347,600,000
12/04/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	67,600	270,400,000
11/04/2012	4,000	0.20 ▲	5.26	4,000	4,000	3,900	57,500	230,000,000
10/04/2012	3,800	-0.10 ▼	-2.56	4,100	4,100	3,800	50,800	193,040,000
09/04/2012	3,900	0.10 ▲	2.63	3,800	4,000	3,700	52,200	203,580,000
06/04/2012	3,800	-0.10 ▼	-2.56	4,100	4,100	3,800	61,400	233,320,000
05/04/2012	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	101,600	396,240,000
04/04/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	23,900	95,600,000
03/04/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,100	42,100	176,820,000
30/03/2012	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	103,300	423,530,000
29/03/2012	4,400	0.00 ■■	0.00	4,400	4,600	4,400	118,300	520,520,000
28/03/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	507,500	2,233,000,000
27/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	133,000	558,600,000
26/03/2012	4,000	0.20 ▲	5.26	4,000	4,000	4,000	95,900	383,600,000
23/03/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,700	39,100	148,580,000
22/03/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	4,600	17,480,000
21/03/2012	3,900	0.10 ▲	2.63	3,900	4,000	3,800	59,900	233,610,000
20/03/2012	3,800	0.20 ▲	5.56	3,800	3,800	3,800	100	380,000
19/03/2012	3,600	-0.30 ▼	-7.69	3,800	3,800	3,600	30,800	110,880,000
16/03/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	79,800	311,220,000
15/03/2012	3,900	0.00 ■■	0.00	3,700	4,000	3,700	34,100	132,990,000
14/03/2012	3,900	0.00 ■■	0.00	4,100	4,100	3,900	20,100	78,390,000
13/03/2012	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	4,400	17,160,000
12/03/2012	4,000	0.10 ▲	2.56	4,100	4,100	3,900	55,300	221,200,000
09/03/2012	3,900	0.20 ▲	5.41	3,800	3,900	3,800	85,600	333,840,000
08/03/2012	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	24,900	92,130,000
07/03/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	44,700	174,330,000
06/03/2012	4,000	0.00 ■■	0.00	4,200	4,200	3,900	45,000	180,000,000
05/03/2012	4,000	0.20 ▲	5.26	3,900	4,000	3,900	31,300	125,200,000
02/03/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	12,100	45,980,000
01/03/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	32,100	118,770,000
29/02/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	5,700	20,520,000
28/02/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	48,000	177,600,000
27/02/2012	3,800	-0.10 ▼	-2.56	3,700	3,900	3,700	11,400	43,320,000
24/02/2012	3,900	0.10 ▲	2.63	3,900	4,000	3,800	37,100	144,690,000
23/02/2012	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	22,900	87,020,000
22/02/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	28,000	109,200,000
21/02/2012	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	6,300	23,940,000
20/02/2012	3,900	0.20 ▲	5.41	3,900	3,900	3,700	31,400	122,460,000
17/02/2012	3,700	0.20 ▲	5.71	3,700	3,700	3,600	45,300	167,610,000
16/02/2012	3,500	0.20 ▲	6.06	3,500	3,500	3,300	34,300	120,050,000
15/02/2012	3,300	0.00 ■■	0.00	3,200	3,400	3,200	6,000	19,800,000
14/02/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	1,400	4,620,000
13/02/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	7,500	25,500,000
10/02/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	17,700	60,180,000
09/02/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	9,000	31,500,000
08/02/2012	3,500	0.10 ▲	2.94	3,600	3,600	3,500	2,600	9,100,000
07/02/2012	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	4,400	14,960,000
06/02/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	8,300	29,050,000
03/02/2012	3,500	-0.20 ▼	-5.41	3,500	3,700	3,500	13,800	48,300,000
02/02/2012	3,700	0.30 ▲	8.82	3,700	3,700	3,700	600	2,220,000
01/02/2012	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	16,100	54,740,000
31/01/2012	3,600	0.00 ■■	0.00	3,700	3,700	3,600	22,100	79,560,000
30/01/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,600	3,100	11,160,000
20/01/2012	3,600	0.20 ▲	5.88	3,500	3,600	3,500	11,000	39,600,000
19/01/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,400	11,900	40,460,000
18/01/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
17/01/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	6,700	22,780,000
16/01/2012	3,500	-0.10 ▼	-2.78	3,400	3,500	3,400	11,600	40,600,000
13/01/2012	3,600	0.20 ▲	5.88	3,600	3,600	3,600	200	720,000
12/01/2012	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	10,500	35,700,000
11/01/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	3,200	11,520,000
10/01/2012	3,500	-0.10 ▼	-2.78	3,400	3,600	3,400	13,000	45,500,000
09/01/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	7,000	25,200,000
06/01/2012	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	8,200	30,340,000
05/01/2012	3,900	0.00 ■■	0.00	3,700	3,900	3,700	8,800	34,320,000
04/01/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/01/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	6,000	23,400,000
30/12/2011	3,800	0.30 ▲	8.57	3,700	3,800	3,500	37,000	140,600,000
29/12/2011	3,500	0.00 ■■	0.00	3,700	3,800	3,500	17,100	59,850,000
28/12/2011	3,500	0.00 ■■	0.00	3,600	3,700	3,400	43,700	152,950,000
27/12/2011	3,500	-0.10 ▼	-2.78	3,400	3,600	3,400	18,900	66,150,000
26/12/2011	3,600	0.10 ▲	2.86	3,500	3,600	3,400	22,000	79,200,000
23/12/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	9,600	33,600,000
22/12/2011	3,600	-0.30 ▼	-7.69	3,800	3,800	3,600	7,500	27,000,000
21/12/2011	3,900	0.30 ▲	8.33	3,700	3,900	3,700	4,400	17,160,000
20/12/2011	3,600	-0.20 ▼	-5.26	3,600	3,800	3,600	25,800	92,880,000
19/12/2011	3,800	0.00 ■■	0.00	3,900	3,900	3,700	36,100	137,180,000
16/12/2011	3,800	0.20 ▲	5.56	3,800	3,900	3,800	25,800	98,040,000
15/12/2011	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	11,200	40,320,000
14/12/2011	3,800	0.00 ■■	0.00	3,600	3,800	3,600	3,700	14,060,000
13/12/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	34,600	131,480,000
12/12/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,700	44,300	168,340,000
09/12/2011	3,700	-0.20 ▼	-5.13	3,700	3,900	3,700	17,400	64,380,000
08/12/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,900	7,100	27,690,000
07/12/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	17,200	67,080,000
06/12/2011	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	1,400	5,600,000
05/12/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,100	49,000	205,800,000
02/12/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,900	15,600,000
01/12/2011	4,000	0.10 ▲	2.56	4,000	4,100	4,000	15,500	62,000,000
30/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,900	11,600	45,240,000
29/11/2011	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	2,800	10,920,000
28/11/2011	4,000	0.30 ▲	8.11	3,800	4,000	3,800	35,100	140,400,000
25/11/2011	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	3,800	14,060,000
24/11/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	9,000	34,200,000
23/11/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	11,900	45,220,000
22/11/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	1,400	5,320,000
21/11/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	2,000	7,600,000
18/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,900	21,800	85,020,000
17/11/2011	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	36,500	142,350,000
16/11/2011	4,100	0.20 ▲	5.13	4,000	4,100	4,000	10,100	41,410,000
15/11/2011	3,900	0.10 ▲	2.63	3,900	4,000	3,700	6,900	26,910,000
14/11/2011	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	21,200	80,560,000
11/11/2011	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	35,500	142,000,000
10/11/2011	4,200	0.00 ■■	0.00	4,100	4,200	4,100	34,100	143,220,000
09/11/2011	4,200	0.00 ■■	0.00	4,100	4,200	4,100	37,600	157,920,000
08/11/2011	4,200	0.10 ▲	2.44	4,000	4,200	4,000	15,700	65,940,000
07/11/2011	4,100	0.00 ■■	0.00	4,100	4,100	4,100	74,700	306,270,000
04/11/2011	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	20,700	84,870,000
03/11/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	24,700	103,740,000
02/11/2011	4,200	0.10 ▲	2.44	4,200	4,200	4,100	50,900	213,780,000
01/11/2011	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	35,200	144,320,000
31/10/2011	4,400	-0.10 ▼	-2.22	4,500	4,600	4,300	47,000	206,800,000
28/10/2011	4,500	0.20 ▲	4.65	4,300	4,600	4,300	96,200	432,900,000
27/10/2011	4,300	0.10 ▲	2.38	4,200	4,400	4,200	46,800	201,240,000
26/10/2011	4,200	0.10 ▲	2.44	4,200	4,200	4,200	28,800	120,960,000
25/10/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	11,100	45,510,000
24/10/2011	4,200	-0.10 ▼	-2.33	4,600	4,600	4,200	34,600	145,320,000
21/10/2011	4,300	0.00 ■■	0.00	4,300	4,400	4,200	30,400	130,720,000
20/10/2011	4,300	0.00 ■■	0.00	4,200	4,300	4,200	18,800	80,840,000
19/10/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,200	22,800	98,040,000
18/10/2011	4,200	-0.10 ▼	-2.33	4,600	4,600	4,100	88,200	370,440,000
17/10/2011	4,300	0.20 ▲	4.88	4,200	4,300	4,200	187,400	805,820,000
14/10/2011	4,100	0.00 ■■	0.00	4,100	4,200	4,100	32,800	134,480,000
13/10/2011	4,100	0.10 ▲	2.50	4,000	4,100	4,000	39,400	161,540,000
12/10/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	45,200	180,800,000
11/10/2011	4,100	0.10 ▲	2.50	4,200	4,200	4,100	33,500	137,350,000
10/10/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	37,200	148,800,000
07/10/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	73,800	302,580,000
06/10/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,200	27,000	113,400,000
05/10/2011	4,200	0.00 ■■	0.00	4,100	4,200	4,100	53,000	222,600,000
04/10/2011	4,200	0.00 ■■	0.00	4,000	4,200	4,000	197,900	831,180,000
03/10/2011	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	138,100	580,020,000
30/09/2011	4,400	-0.30 ▼	-6.38	4,500	4,600	4,400	66,300	291,720,000
29/09/2011	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	32,800	154,160,000
28/09/2011	4,900	0.20 ▲	4.26	5,000	5,000	4,800	273,400	1,339,660,000
27/09/2011	4,700	0.30 ▲	6.82	4,700	4,700	4,700	70,400	330,880,000
26/09/2011	4,400	0.10 ▲	2.33	4,300	4,400	4,300	95,000	418,000,000
23/09/2011	4,300	0.10 ▲	2.38	4,100	4,300	4,100	65,700	282,510,000
22/09/2011	4,200	0.10 ▲	2.44	4,300	4,300	4,000	38,300	160,860,000
21/09/2011	4,100	0.00 ■■	0.00	4,100	4,300	4,000	66,800	273,880,000
20/09/2011	4,100	-0.40 ▼	-8.89	4,300	4,300	4,100	52,800	216,480,000
19/09/2011	4,500	0.00 ■■	0.00	4,300	4,600	4,300	83,800	377,100,000
16/09/2011	4,500	-0.30 ▼	-6.25	5,000	5,000	4,500	27,400	123,300,000
15/09/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	110,500	530,400,000
14/09/2011	5,000	-0.30 ▼	-5.66	5,300	5,500	5,000	108,500	542,500,000
13/09/2011	5,300	0.30 ▲	6.00	5,300	5,300	5,000	155,800	825,740,000
12/09/2011	5,000	0.30 ▲	6.38	5,000	5,000	4,800	76,600	383,000,000
09/09/2011	4,700	0.10 ▲	2.17	4,600	4,800	4,600	45,100	211,970,000
08/09/2011	4,600	0.00 ■■	0.00	4,800	4,800	4,600	175,300	806,380,000
07/09/2011	4,600	0.30 ▲	6.98	4,400	4,600	4,400	70,400	323,840,000
06/09/2011	4,300	-0.30 ▼	-6.52	4,300	4,400	4,300	39,200	168,560,000
05/09/2011	4,600	0.20 ▲	4.55	4,700	4,700	4,400	104,600	481,160,000
01/09/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,300	77,000	338,800,000
31/08/2011	4,200	0.10 ▲	2.44	4,400	4,400	4,100	45,500	191,100,000
30/08/2011	4,100	0.10 ▲	2.50	4,200	4,200	4,100	66,200	271,420,000
29/08/2011	4,000	0.30 ▲	8.11	3,700	4,000	3,700	30,700	122,800,000
26/08/2011	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	8,400	31,080,000
25/08/2011	3,800	0.20 ▲	5.56	3,600	3,800	3,600	27,000	102,600,000
24/08/2011	3,600	0.00 ■■	0.00	3,800	3,800	3,600	46,400	167,040,000
23/08/2011	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	49,800	179,280,000
22/08/2011	3,800	0.20 ▲	5.56	3,700	3,800	3,700	12,700	48,260,000
19/08/2011	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	54,700	196,920,000
18/08/2011	3,700	0.10 ▲	2.78	3,800	3,800	3,700	78,800	291,560,000
17/08/2011	3,600	0.20 ▲	5.88	3,400	3,600	3,400	36,100	129,960,000
16/08/2011	3,400	0.20 ▲	6.25	3,400	3,500	3,300	21,700	73,780,000
15/08/2011	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	11,200	35,840,000
12/08/2011	3,400	0.10 ▲	3.03	3,400	3,400	3,300	2,100	7,140,000
11/08/2011	3,300	0.00 ■■	0.00	3,300	3,300	3,200	6,900	22,770,000
10/08/2011	3,300	0.10 ▲	3.12	3,300	3,300	3,200	87,300	288,090,000
09/08/2011	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	93,400	298,880,000
08/08/2011	3,300	-0.20 ▼	-5.71	3,300	3,400	3,300	57,400	189,420,000
05/08/2011	3,500	0.00 ■■	0.00	3,400	3,500	3,400	37,800	132,300,000
04/08/2011	3,500	0.00 ■■	0.00	3,500	3,500	3,500	85,700	299,950,000
03/08/2011	3,500	0.20 ▲	6.06	3,300	3,500	3,200	28,400	99,400,000
02/08/2011	3,300	-0.20 ▼	-5.71	3,300	3,400	3,300	92,000	303,600,000
01/08/2011	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	15,100	52,850,000
29/07/2011	3,700	0.00 ■■	0.00	3,600	3,700	3,600	5,000	18,500,000
28/07/2011	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	40,300	149,110,000
27/07/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	8,500	32,300,000
26/07/2011	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	15,300	58,140,000
25/07/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	20,900	81,510,000
22/07/2011	4,000	-0.20 ▼	-4.76	3,900	4,000	3,900	36,900	147,600,000
21/07/2011	4,200	-0.10 ▼	-2.33	4,100	4,200	4,000	38,300	160,860,000
20/07/2011	4,300	0.30 ▲	7.50	4,100	4,300	4,000	14,300	61,490,000
19/07/2011	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	12,100	48,400,000
18/07/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	16,100	66,010,000
15/07/2011	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	36,200	152,040,000
14/07/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	11,700	50,310,000
13/07/2011	4,400	-0.10 ▼	-2.22	4,300	4,600	4,300	6,500	28,600,000
12/07/2011	4,500	0.10 ▲	2.27	4,400	4,500	4,200	20,600	92,700,000
11/07/2011	4,400	0.20 ▲	4.76	4,600	4,600	4,400	3,100	13,640,000
08/07/2011	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	51,700	217,140,000
07/07/2011	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	2,200	9,900,000
06/07/2011	4,700	-0.10 ▼	-2.08	5,000	5,000	4,600	14,300	67,210,000
05/07/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,700	88,200	423,360,000
04/07/2011	4,600	0.30 ▲	6.98	4,200	4,600	4,100	6,600	30,360,000
01/07/2011	4,300	-0.40 ▼	-8.51	4,500	4,600	4,300	37,500	161,250,000
30/06/2011	4,700	0.10 ▲	2.17	4,900	4,900	4,600	71,000	333,700,000
29/06/2011	4,600	0.00 ■■	0.00	4,800	5,100	4,600	29,000	133,400,000
28/06/2011	4,600	0.00 ■■	0.00	4,800	4,900	4,600	20,000	92,000,000
27/06/2011	4,600	-0.20 ▼	-4.17	4,900	4,900	4,600	18,500	85,100,000
24/06/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,600	18,100	86,880,000
23/06/2011	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	20,400	93,840,000
22/06/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,600	54,100	259,680,000
21/06/2011	5,000	0.30 ▲	6.38	4,700	5,000	4,600	43,100	215,500,000
20/06/2011	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	90,600	425,820,000
17/06/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	57,700	288,500,000
16/06/2011	5,200	-0.20 ▼	-3.70	5,400	5,500	5,100	146,000	759,200,000
15/06/2011	5,400	-0.30 ▼	-5.26	5,500	5,700	5,400	80,300	433,620,000
14/06/2011	5,700	0.20 ▲	3.64	5,800	5,800	5,300	194,300	1,107,510,000
13/06/2011	5,500	0.30 ▲	5.77	5,500	5,500	5,500	103,900	571,450,000
10/06/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,200	32,400	168,480,000
09/06/2011	5,000	0.40 ▲	8.70	4,800	5,000	4,400	159,800	799,000,000
08/06/2011	4,600	-0.40 ▼	-8.00	4,900	5,000	4,600	34,300	157,780,000
07/06/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,600	94,800	474,000,000
06/06/2011	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	39,200	188,160,000
03/06/2011	5,000	-0.10 ▼	-1.96	5,300	5,400	4,900	47,600	238,000,000
02/06/2011	5,100	0.20 ▲	4.08	5,200	5,200	5,000	57,600	293,760,000
01/06/2011	4,900	0.20 ▲	4.26	4,700	5,000	4,700	31,800	155,820,000
31/05/2011	4,700	0.10 ▲	2.17	4,700	4,700	4,500	13,600	63,920,000
30/05/2011	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	35,100	161,460,000
27/05/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,500	43,600	204,920,000
26/05/2011	4,700	0.10 ▲	2.17	4,300	4,900	4,300	141,100	663,170,000
25/05/2011	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	39,500	181,700,000
24/05/2011	4,900	-0.30 ▼	-5.77	5,000	5,000	4,900	24,800	121,520,000
23/05/2011	5,200	-0.30 ▼	-5.45	5,300	5,300	5,200	36,600	190,320,000
20/05/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	59,200	325,600,000
19/05/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	13,400	75,040,000
18/05/2011	5,600	-0.20 ▼	-3.45	5,700	5,800	5,500	28,400	159,040,000
17/05/2011	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	28,100	162,980,000
16/05/2011	6,000	0.10 ▲	1.69	6,000	6,300	5,800	56,500	339,000,000
13/05/2011	5,900	0.00 ■■	0.00	5,800	6,000	5,800	12,200	71,980,000
12/05/2011	5,900	-0.20 ▼	-3.28	5,900	6,100	5,900	26,200	154,580,000
11/05/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,000	8,600	52,460,000
10/05/2011	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	59,200	349,280,000
09/05/2011	6,000	0.00 ■■	0.00	6,200	6,200	5,900	27,600	165,600,000
06/05/2011	6,000	0.30 ▲	5.26	5,800	6,100	5,600	48,800	292,800,000
05/05/2011	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	67,500	384,750,000
04/05/2011	6,100	0.00 ■■	0.00	6,200	6,200	6,000	26,600	162,260,000
29/04/2011	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	66,600	406,260,000
28/04/2011	6,300	-0.10 ▼	-1.56	6,300	6,300	6,200	7,200	45,360,000
27/04/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	33,000	211,200,000
26/04/2011	6,500	-0.10 ▼	-1.52	7,000	7,000	6,300	55,500	360,750,000
25/04/2011	6,600	0.20 ▲	3.12	6,500	6,600	6,500	56,400	372,240,000
22/04/2011	6,400	0.00 ■■	0.00	6,000	6,500	6,000	65,000	416,000,000
21/04/2011	6,400	-0.40 ▼	-5.88	6,500	6,500	6,400	134,800	862,720,000
20/04/2011	6,800	-0.50 ▼	-6.85	7,000	7,000	6,800	179,900	1,223,320,000
19/04/2011	7,300	-0.40 ▼	-5.19	7,900	7,900	7,200	98,700	720,510,000
18/04/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	65,300	502,810,000
15/04/2011	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	44,200	344,760,000
14/04/2011	8,100	-0.10 ▼	-1.22	8,000	8,300	8,000	26,700	216,270,000
13/04/2011	8,200	0.10 ▲	1.23	8,600	8,600	8,200	12,100	99,220,000
08/04/2011	8,100	-0.20 ▼	-2.41	8,500	8,500	8,100	20,000	162,000,000
07/04/2011	8,300	-0.20 ▼	-2.35	8,700	8,700	8,200	23,600	195,880,000
06/04/2011	8,500	0.30 ▲	3.66	8,000	8,500	8,000	51,900	441,150,000
05/04/2011	8,200	-0.10 ▼	-1.20	8,200	8,200	7,900	33,500	274,700,000
04/04/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	32,800	272,240,000
01/04/2011	8,400	0.00 ■■	0.00	8,300	8,500	8,200	56,700	476,280,000
31/03/2011	8,400	0.00 ■■	0.00	8,700	8,700	8,300	36,000	302,400,000
30/03/2011	8,400	-0.40 ▼	-4.55	8,500	8,500	8,000	78,400	658,560,000
29/03/2011	8,800	-0.20 ▼	-2.22	9,000	9,300	8,500	56,000	492,800,000
28/03/2011	9,000	-0.30 ▼	-3.23	9,500	9,600	8,900	148,800	1,339,200,000
25/03/2011	9,300	-0.50 ▼	-5.10	10,300	10,300	9,300	119,400	1,110,420,000
24/03/2011	9,800	0.40 ▲	4.26	9,700	9,800	9,700	144,900	1,420,020,000
23/03/2011	9,400	0.10 ▲	1.08	9,500	9,500	8,900	129,000	1,212,600,000
22/03/2011	9,300	0.60 ▲	6.90	9,100	9,300	8,800	299,000	2,780,700,000
21/03/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,600	129,400	1,125,780,000
18/03/2011	8,300	0.50 ▲	6.41	7,900	8,300	7,700	181,700	1,508,110,000
17/03/2011	7,800	0.00 ■■	0.00	8,000	8,100	7,700	27,600	215,280,000
16/03/2011	7,800	0.00 ■■	0.00	7,800	8,000	7,700	40,700	317,460,000
15/03/2011	7,800	-0.20 ▼	-2.50	7,700	8,100	7,700	33,200	258,960,000
14/03/2011	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	57,900	463,200,000
11/03/2011	8,500	0.50 ▲	6.25	8,400	8,500	8,400	37,700	320,450,000
10/03/2011	8,000	0.50 ▲	6.67	7,500	8,000	7,500	69,700	557,600,000
09/03/2011	7,500	-0.20 ▼	-2.60	7,500	7,700	7,400	22,100	165,750,000
08/03/2011	7,700	-0.10 ▼	-1.28	8,000	8,200	7,700	25,500	196,350,000
07/03/2011	7,800	0.30 ▲	4.00	7,700	7,800	7,700	33,400	260,520,000
04/03/2011	7,500	-0.10 ▼	-1.32	7,400	7,700	7,200	21,600	162,000,000
03/03/2011	7,600	-0.30 ▼	-3.80	7,600	7,900	7,500	68,600	521,360,000
02/03/2011	7,900	-0.50 ▼	-5.95	8,400	8,400	7,900	79,000	624,100,000
01/03/2011	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	15,100	126,840,000
28/02/2011	8,600	-0.50 ▼	-5.49	9,100	9,100	8,500	50,700	436,020,000
25/02/2011	9,100	0.60 ▲	7.06	8,700	9,100	8,700	54,800	498,680,000
24/02/2011	8,500	-0.50 ▼	-5.56	9,100	9,100	8,400	76,700	651,950,000
23/02/2011	9,000	0.30 ▲	3.45	8,900	9,000	8,500	108,100	972,900,000
22/02/2011	8,700	-0.30 ▼	-3.33	9,000	9,000	8,400	102,900	895,230,000
21/02/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	77,100	693,900,000
18/02/2011	9,400	-0.40 ▼	-4.08	10,400	10,400	9,400	44,400	417,360,000
17/02/2011	9,800	-0.50 ▼	-4.85	10,300	10,300	9,700	108,600	1,064,280,000
16/02/2011	10,300	-0.20 ▼	-1.90	10,600	10,600	10,200	38,600	397,580,000
15/02/2011	10,500	0.10 ▲	0.96	10,500	10,500	10,200	31,800	333,900,000
14/02/2011	10,400	-0.40 ▼	-3.70	10,600	10,800	10,400	18,300	190,320,000
11/02/2011	10,800	-0.20 ▼	-1.82	10,900	11,000	10,500	46,300	500,040,000
10/02/2011	11,000	0.00 ■■	0.00	11,400	11,400	10,800	18,700	205,700,000
09/02/2011	11,000	0.70 ▲	6.80	10,500	11,100	10,500	194,700	2,141,700,000
08/02/2011	10,300	0.00 ■■	0.00	10,600	10,600	10,200	25,400	261,620,000
28/01/2011	10,300	0.00 ■■	0.00	10,700	10,700	10,000	43,300	445,990,000
27/01/2011	10,300	0.30 ▲	3.00	10,000	10,500	10,000	42,900	441,870,000
26/01/2011	10,000	0.00 ■■	0.00	10,200	10,300	9,900	19,900	199,000,000
25/01/2011	10,000	-0.20 ▼	-1.96	10,000	10,100	9,900	54,900	549,000,000
24/01/2011	10,200	-0.40 ▼	-3.77	11,000	11,300	10,200	44,400	452,880,000
21/01/2011	10,600	-0.10 ▼	-0.93	11,200	11,200	10,600	36,300	384,780,000
20/01/2011	10,700	-0.30 ▼	-2.73	11,100	11,200	10,700	21,100	225,770,000
19/01/2011	11,000	0.10 ▲	0.92	10,800	11,200	10,500	33,400	367,400,000
18/01/2011	10,900	-0.10 ▼	-0.91	11,500	11,500	10,800	40,000	436,000,000
17/01/2011	11,000	-0.10 ▼	-0.90	11,200	11,500	10,700	58,100	639,100,000
14/01/2011	11,100	0.00 ■■	0.00	11,200	11,300	11,000	43,500	482,850,000
13/01/2011	11,100	0.30 ▲	2.78	11,000	11,300	10,800	52,600	583,860,000
12/01/2011	10,800	0.20 ▲	1.89	11,000	11,000	10,500	48,300	521,640,000
11/01/2011	10,600	-0.50 ▼	-4.50	10,800	10,800	10,600	99,500	1,054,700,000
10/01/2011	11,100	-0.60 ▼	-5.13	12,100	12,100	11,100	95,800	1,063,380,000
07/01/2011	11,700	-0.40 ▼	-3.31	12,000	12,400	11,600	37,500	438,750,000
06/01/2011	12,100	0.10 ▲	0.83	12,100	12,200	11,700	27,700	335,170,000
05/01/2011	12,000	-0.70 ▼	-5.51	12,600	12,600	12,000	52,700	632,400,000
04/01/2011	12,700	0.60 ▲	4.96	12,600	12,700	12,300	142,700	1,812,290,000
31/12/2010	12,100	0.10 ▲	0.83	11,800	12,100	11,700	54,100	654,610,000
30/12/2010	12,000	0.40 ▲	3.45	12,000	12,100	11,800	66,300	795,600,000
29/12/2010	11,600	-0.80 ▼	-6.45	13,000	13,000	11,600	49,600	575,360,000
28/12/2010	12,400	0.90 ▲	7.83	11,700	12,400	11,700	132,100	1,638,040,000
27/12/2010	11,500	0.00 ■■	0.00	11,900	11,900	11,500	25,600	294,400,000
24/12/2010	11,500	0.00 ■■	0.00	11,500	12,000	11,100	49,400	568,100,000
23/12/2010	11,500	-0.50 ▼	-4.17	12,500	12,700	11,400	64,100	737,150,000
22/12/2010	12,000	-0.30 ▼	-2.44	12,800	12,900	11,800	73,400	880,800,000
21/12/2010	12,300	-0.10 ▼	-0.81	12,400	12,800	12,000	90,900	1,118,070,000
20/12/2010	12,400	-0.40 ▼	-3.12	13,400	13,400	12,400	131,700	1,633,080,000
17/12/2010	12,800	0.80 ▲	6.67	12,500	12,800	12,000	160,800	2,058,240,000
16/12/2010	12,000	-0.80 ▼	-6.25	12,200	12,300	12,000	193,900	2,326,800,000
15/12/2010	12,800	-0.50 ▼	-3.76	12,800	13,700	12,800	163,500	2,092,800,000
14/12/2010	13,300	-1.00 ▼	-6.99	14,700	14,700	13,300	205,400	2,731,820,000
13/12/2010	14,300	0.90 ▲	6.72	14,300	14,300	14,000	358,000	5,119,400,000
10/12/2010	13,400	0.30 ▲	2.29	12,000	13,400	12,000	210,700	2,823,380,000
09/12/2010	13,100	0.10 ▲	0.77	12,300	14,000	12,300	358,100	4,691,110,000
08/12/2010	13,000	-0.90 ▼	-6.47	13,900	13,900	13,000	260,800	3,390,400,000
07/12/2010	13,900	0.80 ▲	6.11	14,000	14,000	13,100	420,800	5,849,120,000
06/12/2010	13,100	0.80 ▲	6.50	13,100	13,100	13,100	107,100	1,403,010,000
03/12/2010	12,300	0.70 ▲	6.03	12,300	12,300	12,300	12,700	156,210,000
02/12/2010	11,600	0.70 ▲	6.42	11,000	11,600	10,900	312,600	3,626,160,000
01/12/2010	10,900	0.70 ▲	6.86	10,700	10,900	10,700	382,600	4,170,340,000
30/11/2010	10,200	0.50 ▲	5.15	10,200	10,200	10,200	21,400	218,280,000
29/11/2010	9,700	0.50 ▲	5.43	9,100	9,700	9,000	76,100	738,170,000
26/11/2010	9,200	0.60 ▲	6.98	9,000	9,200	8,500	171,900	1,581,480,000
25/11/2010	8,600	0.50 ▲	6.17	8,300	8,600	8,300	141,800	1,219,480,000
24/11/2010	8,100	0.10 ▲	1.25	7,900	8,300	7,700	89,000	720,900,000
23/11/2010	8,000	0.00 ■■	0.00	7,900	8,200	7,800	37,900	303,200,000
22/11/2010	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	28,700	229,600,000
19/11/2010	8,300	0.00 ■■	0.00	8,800	8,800	8,200	82,300	683,090,000
18/11/2010	8,300	0.40 ▲	5.06	8,100	8,300	8,100	106,000	879,800,000
17/11/2010	7,900	0.30 ▲	3.95	7,400	7,900	7,400	44,200	349,180,000
16/11/2010	7,600	0.00 ■■	0.00	8,000	8,000	7,300	55,100	418,760,000
15/11/2010	7,600	-0.60 ▼	-7.32	8,200	8,400	7,600	66,300	503,880,000
12/11/2010	8,200	-0.30 ▼	-3.53	8,200	8,400	8,000	106,800	875,760,000
11/11/2010	8,500	-0.40 ▼	-4.49	9,000	9,000	8,400	35,900	305,150,000
10/11/2010	8,900	0.10 ▲	1.14	8,800	9,000	8,700	13,600	121,040,000
09/11/2010	8,800	-0.40 ▼	-4.35	9,200	9,300	8,700	122,300	1,076,240,000
08/11/2010	9,200	-0.40 ▼	-4.17	9,500	9,700	9,000	39,000	358,800,000
05/11/2010	9,600	0.60 ▲	6.67	9,400	9,600	9,200	104,000	998,400,000
04/11/2010	9,000	-0.10 ▼	-1.10	8,700	9,700	8,700	92,000	828,000,000
03/11/2010	9,100	-0.40 ▼	-4.21	9,100	9,900	9,100	102,200	930,020,000
02/11/2010	9,500	-0.20 ▼	-2.06	10,000	10,000	9,500	15,100	143,450,000
01/11/2010	9,700	-0.50 ▼	-4.90	10,500	10,500	9,700	30,400	294,880,000
29/10/2010	10,200	-0.40 ▼	-3.77	11,000	11,000	10,000	47,200	481,440,000
28/10/2010	10,600	-0.20 ▼	-1.85	11,100	11,100	10,600	7,400	78,440,000
27/10/2010	10,800	-0.50 ▼	-4.42	11,900	12,000	10,800	17,000	183,600,000
26/10/2010	11,300	0.30 ▲	2.73	11,200	11,300	11,200	14,900	168,370,000
25/10/2010	11,000	0.00 ■■	0.00	11,800	11,800	10,500	29,500	324,500,000
22/10/2010	11,000	-0.80 ▼	-6.78	11,500	11,500	11,000	13,000	143,000,000
21/10/2010	11,800	0.10 ▲	0.85	12,200	12,200	11,700	13,900	164,020,000
20/10/2010	11,700	-0.80 ▼	-6.40	11,800	11,800	11,700	16,700	195,390,000
19/10/2010	12,500	-0.30 ▼	-2.34	12,600	12,600	12,500	21,500	268,750,000
18/10/2010	12,800	-0.10 ▼	-0.78	13,400	13,500	12,800	6,800	87,040,000
15/10/2010	12,900	-0.50 ▼	-3.73	12,500	12,900	12,400	1,700	21,930,000
14/10/2010	13,400	0.10 ▲	0.75	13,900	13,900	12,800	24,700	330,980,000
13/10/2010	13,300	0.30 ▲	2.31	13,400	13,500	13,300	22,700	301,910,000
12/10/2010	13,000	-0.30 ▼	-2.26	13,100	13,400	13,000	8,700	113,100,000
11/10/2010	13,300	-0.90 ▼	-6.34	14,300	14,300	13,300	29,300	389,690,000
08/10/2010	14,200	0.00 ■■	0.00	14,200	14,500	14,100	6,700	95,140,000
07/10/2010	14,200	0.10 ▲	0.71	14,400	14,500	14,100	6,700	95,140,000
06/10/2010	14,100	0.10 ▲	0.71	14,000	14,400	14,000	21,100	297,510,000
05/10/2010	14,000	0.70 ▲	5.26	13,000	14,000	13,000	17,900	250,600,000
04/10/2010	13,300	-0.90 ▼	-6.34	14,100	14,100	13,300	32,300	429,590,000
01/10/2010	14,200	-0.30 ▼	-2.07	14,100	14,300	14,100	17,700	251,340,000
30/09/2010	14,500	-0.10 ▼	-0.68	14,000	14,700	14,000	24,200	350,900,000
29/09/2010	14,600	-0.50 ▼	-3.31	15,000	15,300	14,500	10,900	159,140,000
28/09/2010	15,100	-0.20 ▼	-1.31	15,500	15,900	15,000	18,300	276,330,000
27/09/2010	15,300	0.00 ■■	0.00	15,500	15,500	15,000	10,000	153,000,000
24/09/2010	15,300	0.20 ▲	1.32	15,800	15,800	15,000	14,800	226,440,000
23/09/2010	15,100	-0.80 ▼	-5.03	15,500	15,500	14,900	33,600	507,360,000
22/09/2010	15,900	-0.10 ▼	-0.62	15,100	15,900	15,100	13,900	221,010,000
21/09/2010	16,000	-0.30 ▼	-1.84	16,500	16,500	16,000	31,100	497,600,000
20/09/2010	16,300	0.30 ▲	1.88	17,100	17,100	16,000	68,800	1,121,440,000
17/09/2010	16,000	0.50 ▲	3.23	15,800	16,000	15,800	55,400	886,400,000
16/09/2010	15,500	0.10 ▲	0.65	15,100	15,600	14,700	79,700	1,235,350,000
15/09/2010	15,400	-0.60 ▼	-3.75	15,900	16,000	15,400	27,400	421,960,000
14/09/2010	16,000	-0.10 ▼	-0.62	15,800	16,500	15,800	45,300	724,800,000
13/09/2010	16,100	-1.10 ▼	-6.40	16,400	17,000	16,100	105,500	1,698,550,000
10/09/2010	17,200	0.60 ▲	3.61	17,500	17,500	16,000	260,000	4,472,000,000
09/09/2010	16,600	1.10 ▲	7.10	16,300	16,600	15,800	81,800	1,357,880,000
08/09/2010	15,500	-0.90 ▼	-5.49	17,000	17,400	15,300	88,200	1,367,100,000
07/09/2010	16,400	1.00 ▲	6.49	16,400	16,400	15,500	180,000	2,952,000,000
06/09/2010	15,400	1.00 ▲	6.94	15,400	15,400	15,400	7,300	112,420,000
01/09/2010	14,400	0.80 ▲	5.88	14,300	14,400	14,300	35,100	505,440,000
31/08/2010	13,600	0.80 ▲	6.25	13,500	13,600	13,000	82,500	1,122,000,000
30/08/2010	12,800	1.00 ▲	8.47	12,800	12,800	12,800	2,800	35,840,000
27/08/2010	11,800	-0.40 ▼	-3.28	12,100	12,400	11,700	50,400	594,720,000
26/08/2010	12,200	-0.90 ▼	-6.87	13,800	13,800	12,200	32,600	397,720,000
25/08/2010	13,100	-0.80 ▼	-5.76	13,200	13,200	13,100	21,100	276,410,000
24/08/2010	13,900	-1.30 ▼	-8.55	14,900	14,900	13,900	42,700	593,530,000
23/08/2010	15,200	-0.20 ▼	-1.30	15,500	15,500	14,800	14,000	212,800,000
20/08/2010	15,400	-0.60 ▼	-3.75	16,300	16,300	14,900	27,700	426,580,000
19/08/2010	16,000	-0.30 ▼	-1.84	16,000	16,200	15,400	15,800	252,800,000
18/08/2010	16,300	-0.70 ▼	-4.12	16,200	16,500	16,200	28,600	466,180,000
17/08/2010	17,000	-0.40 ▼	-2.30	17,500	17,500	16,900	21,700	368,900,000
16/08/2010	17,400	0.50 ▲	2.96	16,800	17,400	16,800	69,200	1,204,080,000
13/08/2010	16,900	1.10 ▲	6.96	16,200	16,900	16,000	25,700	434,330,000
12/08/2010	15,800	-1.50 ▼	-8.67	16,900	17,000	15,800	88,000	1,390,400,000
11/08/2010	17,300	0.80 ▲	4.85	17,100	17,300	16,400	49,400	854,620,000
10/08/2010	16,500	-1.10 ▼	-6.25	17,100	17,100	16,400	87,400	1,442,100,000
09/08/2010	17,600	-1.20 ▼	-6.38	19,500	19,500	17,600	66,400	1,168,640,000
06/08/2010	18,800	0.00 ■■	0.00	18,500	19,400	18,500	60,900	1,144,920,000
05/08/2010	18,800	1.10 ▲	6.21	18,300	18,800	17,600	71,900	1,351,720,000
04/08/2010	17,700	-0.90 ▼	-4.84	18,000	18,000	17,600	95,000	1,681,500,000
03/08/2010	18,600	-1.40 ▼	-7.00	19,300	19,500	18,600	75,000	1,395,000,000
02/08/2010	20,000	-0.30 ▼	-1.48	20,500	20,500	19,800	31,900	638,000,000
30/07/2010	20,300	0.50 ▲	2.53	20,300	20,800	19,600	79,600	1,615,880,000
29/07/2010	19,800	-0.70 ▼	-3.41	21,400	21,400	19,700	90,300	1,787,940,000
28/07/2010	20,500	-0.80 ▼	-3.76	20,900	20,900	20,000	32,100	658,050,000
27/07/2010	21,300	-0.40 ▼	-1.84	22,000	22,100	21,200	52,900	1,126,770,000
26/07/2010	21,700	-0.80 ▼	-3.56	22,500	22,500	21,700	47,900	1,039,430,000
23/07/2010	22,500	1.00 ▲	4.65	21,500	22,700	21,500	85,600	1,926,000,000
22/07/2010	21,500	-0.90 ▼	-4.02	22,100	22,100	21,400	55,800	1,199,700,000
21/07/2010	22,400	-0.10 ▼	-0.44	23,000	23,000	22,400	66,200	1,482,880,000
20/07/2010	22,500	-0.50 ▼	-2.17	23,900	24,000	22,300	102,200	2,299,500,000
19/07/2010	23,000	1.60 ▲	7.48	23,000	23,000	22,900	106,500	2,449,500,000
16/07/2010	27,400	0.00 ■■	0.00	27,500	28,000	27,400	114,200	3,129,080,000
15/07/2010	27,400	-0.50 ▼	-1.79	28,400	28,400	27,400	62,700	1,717,980,000
14/07/2010	27,900	-0.70 ▼	-2.45	29,000	29,000	27,500	115,200	3,214,080,000
13/07/2010	28,600	0.60 ▲	2.14	28,800	28,900	28,000	87,800	2,511,080,000
12/07/2010	28,000	0.20 ▲	0.72	27,200	28,200	27,000	60,300	1,688,400,000
09/07/2010	27,800	0.90 ▲	3.35	28,800	28,800	27,000	94,800	2,635,440,000
08/07/2010	26,900	-0.10 ▼	-0.37	27,600	27,600	26,500	81,600	2,195,040,000
07/07/2010	27,000	-0.20 ▼	-0.74	27,700	28,000	26,200	61,600	1,663,200,000
06/07/2010	27,200	-1.30 ▼	-4.56	29,000	29,000	27,000	59,400	1,615,680,000
05/07/2010	28,500	1.20 ▲	4.40	27,300	29,100	27,300	54,100	1,541,850,000
02/07/2010	27,300	-0.20 ▼	-0.73	27,200	27,500	27,000	123,100	3,360,630,000
01/07/2010	27,500	-0.60 ▼	-2.14	28,200	28,200	27,000	95,700	2,631,750,000
30/06/2010	28,100	-0.80 ▼	-2.77	28,000	28,500	27,700	126,200	3,546,220,000
29/06/2010	28,900	0.10 ▲	0.35	29,000	30,000	28,100	76,400	2,207,960,000
28/06/2010	28,800	0.30 ▲	1.05	28,200	29,000	28,000	68,100	1,961,280,000
25/06/2010	28,500	-1.40 ▼	-4.68	28,300	29,900	28,200	139,800	3,984,300,000
24/06/2010	29,900	-0.60 ▼	-1.97	30,800	31,000	29,100	96,100	2,873,390,000
23/06/2010	30,500	-1.50 ▼	-4.69	29,800	31,900	29,800	82,200	2,507,100,000
22/06/2010	32,000	1.30 ▲	4.23	31,000	32,100	30,500	369,300	11,817,600,000
21/06/2010	30,700	2.10 ▲	7.34	27,000	30,700	27,000	266,500	8,181,550,000
18/06/2010	28,600	0.20 ▲	0.70	28,800	29,900	28,000	86,100	2,462,460,000
17/06/2010	28,400	-1.30 ▼	-4.38	30,400	31,000	28,200	109,800	3,118,320,000
16/06/2010	29,700	0.70 ▲	2.41	29,900	31,300	29,100	144,300	4,285,710,000
15/06/2010	29,000	-0.20 ▼	-0.68	30,400	30,500	28,200	147,100	4,265,900,000
14/06/2010	29,200	2.20 ▲	8.15	26,500	29,200	26,500	243,600	7,113,120,000
11/06/2010	27,000	-0.10 ▼	-0.37	28,700	28,800	26,200	94,200	2,543,400,000
10/06/2010	27,100	0.00 ■■	0.00	27,000	27,900	26,500	51,100	1,384,810,000
09/06/2010	27,100	1.10 ▲	4.23	26,900	27,100	26,700	160,600	4,352,260,000
08/06/2010	26,000	0.00 ■■	0.00	24,200	27,500	24,200	162,900	4,235,400,000
07/06/2010	26,000	-1.70 ▼	-6.14	26,000	26,900	26,000	77,500	2,015,000,000
04/06/2010	27,700	-0.60 ▼	-2.12	27,700	29,000	27,400	160,500	4,445,850,000
03/06/2010	28,300	-1.90 ▼	-6.29	31,500	31,600	28,300	96,800	2,739,440,000
02/06/2010	30,200	0.80 ▲	2.72	28,600	30,600	28,000	171,800	5,188,360,000
01/06/2010	29,400	1.20 ▲	4.26	29,500	29,500	26,500	182,200	5,356,680,000
31/05/2010	28,200	1.80 ▲	6.82	28,200	28,200	27,500	312,100	8,801,220,000
28/05/2010	26,400	1.70 ▲	6.88	26,400	26,400	26,400	3,800	100,320,000
27/05/2010	24,700	1.30 ▲	5.56	24,700	24,700	24,500	108,000	2,667,600,000
26/05/2010	23,400	1.10 ▲	4.93	22,500	23,400	22,300	24,500	573,300,000
25/05/2010	22,300	0.60 ▲	2.76	20,100	23,000	20,100	137,100	3,057,330,000
24/05/2010	21,700	-1.10 ▼	-4.82	21,300	24,000	21,300	112,700	2,445,590,000
21/05/2010	22,800	-1.50 ▼	-6.17	22,800	22,800	22,800	19,400	442,320,000
20/05/2010	24,300	-1.80 ▼	-6.90	26,000	26,000	24,300	247,700	6,019,110,000
19/05/2010	26,100	-1.90 ▼	-6.79	26,300	26,500	26,100	6,900	180,090,000
18/05/2010	28,000	-1.00 ▼	-3.45	28,100	29,000	28,000	40,200	1,125,600,000
17/05/2010	29,000	-0.80 ▼	-2.68	29,600	31,000	28,300	167,600	4,860,400,000
14/05/2010	29,800	-0.90 ▼	-2.93	28,700	30,500	28,700	233,700	6,964,260,000
13/05/2010	30,700	-2.30 ▼	-6.97	30,700	32,900	30,700	127,600	3,917,320,000
12/05/2010	33,000	-0.90 ▼	-2.65	33,000	33,300	33,000	7,000	231,000,000
11/05/2010	33,900	-1.80 ▼	-5.04	35,800	38,300	33,300	210,900	7,149,510,000
10/05/2010	35,700	-1.80 ▼	-4.80	35,700	37,000	35,700	215,800	7,704,060,000
07/05/2010	37,500	-2.70 ▼	-6.72	39,600	41,000	36,900	359,600	13,485,000,000
06/05/2010	40,200	0.70 ▲	1.77	39,000	42,000	37,600	234,300	9,418,860,000
05/05/2010	39,500	-2.50 ▼	-5.95	40,100	41,000	39,000	151,900	6,000,050,000
04/05/2010	42,000	2.20 ▲	5.53	42,000	42,000	38,800	412,100	17,308,200,000
29/04/2010	39,800	2.30 ▲	6.13	37,000	39,800	36,500	570,500	22,705,900,000
28/04/2010	37,500	-2.00 ▼	-5.06	38,500	38,600	36,900	363,200	13,620,000,000
27/04/2010	39,500	-0.40 ▼	-1.00	40,000	40,600	38,600	249,400	9,851,300,000
26/04/2010	39,900	2.80 ▲	7.55	37,200	41,100	36,500	363,500	14,503,650,000
22/04/2010	37,100	-2.70 ▼	-6.78	41,500	41,900	37,000	360,200	13,363,420,000
21/04/2010	39,800	2.50 ▲	6.70	39,800	39,900	36,600	539,100	21,456,180,000
20/04/2010	37,300	2.30 ▲	6.57	37,300	37,300	37,200	338,200	12,614,860,000
19/04/2010	35,000	2.20 ▲	6.71	35,000	35,000	33,000	434,000	15,190,000,000
16/04/2010	32,800	2.10 ▲	6.84	32,800	32,800	32,800	31,400	1,029,920,000
15/04/2010	30,700	1.80 ▲	6.23	30,700	30,700	30,700	81,100	2,489,770,000
14/04/2010	28,900	0.90 ▲	3.21	27,200	28,900	27,200	56,000	1,618,400,000
13/04/2010	28,000	0.00 ■■	0.00	26,900	29,000	26,900	386,100	10,810,800,000
12/04/2010	28,000	-1.20 ▼	-4.11	30,000	32,200	28,000	405,500	11,354,000,000
09/04/2010	29,200	0.10 ▲	0.34	30,700	30,900	28,700	359,600	10,500,320,000
08/04/2010	29,100	1.90 ▲	6.99	29,000	29,100	27,500	839,000	24,414,900,000
07/04/2010	27,200	1.70 ▲	6.67	27,200	27,200	26,900	225,500	6,133,600,000
06/04/2010	25,500	1.60 ▲	6.69	25,500	25,500	24,600	296,800	7,568,400,000
05/04/2010	23,900	1.30 ▲	5.75	23,900	23,900	23,900	205,300	4,906,670,000
02/04/2010	22,600	0.90 ▲	4.15	21,200	22,600	20,500	392,500	8,870,500,000
01/04/2010	21,700	-0.30 ▼	-1.36	20,900	22,300	20,900	463,400	10,055,780,000
31/03/2010	22,000	0.90 ▲	4.27	22,500	22,500	21,800	526,600	11,585,200,000
30/03/2010	21,100	1.20 ▲	6.03	21,100	21,100	21,000	423,300	8,931,630,000
29/03/2010	19,900	1.20 ▲	6.42	19,900	19,900	19,000	477,500	9,502,250,000
26/03/2010	18,700	1.30 ▲	7.47	17,900	18,700	17,900	166,900	3,121,030,000
25/03/2010	17,400	-1.40 ▼	-7.45	18,500	18,500	17,400	275,900	4,800,660,000
24/03/2010	18,800	-0.60 ▼	-3.09	20,300	20,300	18,100	105,600	1,985,280,000
23/03/2010	19,400	1.00 ▲	5.43	19,400	19,400	18,500	211,800	4,108,920,000
22/03/2010	18,400	1.20 ▲	6.98	18,400	18,400	17,400	258,400	4,754,560,000
19/03/2010	17,200	1.10 ▲	6.83	17,200	17,200	17,000	181,000	3,113,200,000
18/03/2010	16,100	1.00 ▲	6.62	16,100	16,100	16,000	131,700	2,120,370,000
17/03/2010	15,100	1.00 ▲	7.09	14,900	15,100	14,500	73,200	1,105,320,000
16/03/2010	14,100	0.10 ▲	0.71	14,000	14,700	13,800	14,800	208,680,000
15/03/2010	14,000	0.00 ■■	0.00	14,000	14,000	13,700	19,900	278,600,000
12/03/2010	14,000	-0.10 ▼	-0.71	14,000	14,100	14,000	9,900	138,600,000
11/03/2010	14,100	-0.70 ▼	-4.73	14,000	14,200	14,000	4,600	64,860,000
10/03/2010	14,800	0.50 ▲	3.50	14,800	14,800	14,800	200	2,960,000
09/03/2010	14,300	0.20 ▲	1.42	14,300	14,300	14,100	43,000	614,900,000
08/03/2010	14,100	0.90 ▲	6.82	13,400	14,100	13,200	26,300	370,830,000
05/03/2010	13,200	0.20 ▲	1.54	13,000	13,300	13,000	10,100	133,320,000
04/03/2010	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	500	6,500,000
03/03/2010	13,900	0.50 ▲	3.73	14,000	14,000	13,800	4,700	65,330,000
02/03/2010	13,400	-0.70 ▼	-4.96	14,100	14,100	13,400	2,000	26,800,000
01/03/2010	14,100	0.00 ■■	0.00	14,100	14,100	14,100	900	12,690,000
26/02/2010	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	1,000	14,100,000
25/02/2010	14,200	1.20 ▲	9.23	14,200	14,200	14,200	100	1,420,000
24/02/2010	13,000	-0.30 ▼	-2.26	14,000	14,000	13,000	2,400	31,200,000
23/02/2010	13,300	-0.80 ▼	-5.67	14,000	14,000	13,300	3,400	45,220,000
22/02/2010	14,100	0.00 ■■	0.00	14,000	15,000	14,000	2,800	39,480,000
12/02/2010	14,100	0.10 ▲	0.71	14,000	14,300	14,000	15,400	217,140,000
11/02/2010	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,000	14,000,000
10/02/2010	14,000	0.00 ■■	0.00	14,000	14,000	14,000	5,000	70,000,000
09/02/2010	14,000	0.30 ▲	2.19	14,000	14,000	14,000	200	2,800,000
08/02/2010	13,700	-0.60 ▼	-4.20	14,000	14,000	13,700	12,900	176,730,000
05/02/2010	14,300	-0.60 ▼	-4.03	14,500	14,900	14,300	3,500	50,050,000
04/02/2010	14,900	-0.10 ▼	-0.67	14,900	14,900	14,900	600	8,940,000
03/02/2010	15,000	0.30 ▲	2.04	15,000	15,000	15,000	1,000	15,000,000
02/02/2010	14,700	-0.10 ▼	-0.68	14,800	14,800	14,700	800	11,760,000
01/02/2010	14,800	0.60 ▲	4.23	14,800	14,800	14,800	100	1,480,000
29/01/2010	14,200	-0.30 ▼	-2.07	14,200	14,200	14,200	3,100	44,020,000
28/01/2010	14,500	-0.50 ▼	-3.33	14,300	14,500	14,000	15,300	221,850,000
27/01/2010	15,000	-0.50 ▼	-3.23	15,200	15,200	14,800	5,100	76,500,000
26/01/2010	15,500	0.40 ▲	2.65	15,500	15,800	15,000	15,500	240,250,000
25/01/2010	15,100	-0.10 ▼	-0.66	14,000	15,200	14,000	10,400	157,040,000
22/01/2010	15,200	0.70 ▲	4.83	13,600	15,200	13,600	18,600	282,720,000
21/01/2010	14,500	-0.40 ▼	-2.68	14,600	15,000	14,100	10,100	146,450,000
20/01/2010	14,900	-0.90 ▼	-5.70	14,800	14,900	14,700	21,800	324,820,000
19/01/2010	15,800	0.50 ▲	3.27	16,000	16,000	14,800	6,700	105,860,000
18/01/2010	15,300	0.00 ■■	0.00	16,200	16,200	14,600	15,500	237,150,000
15/01/2010	15,300	0.70 ▲	4.79	15,200	15,300	15,200	95,200	1,456,560,000
14/01/2010	14,600	0.30 ▲	2.10	14,000	14,600	14,000	39,300	573,780,000
13/01/2010	14,300	0.80 ▲	5.93	14,700	14,700	13,000	7,700	110,110,000
12/01/2010	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	16,500	222,750,000
11/01/2010	14,000	0.40 ▲	2.94	14,500	14,500	13,800	5,200	72,800,000
08/01/2010	13,600	-0.10 ▼	-0.73	14,400	14,700	13,600	24,300	330,480,000
07/01/2010	13,700	-1.30 ▼	-8.67	14,500	14,500	13,600	19,800	271,260,000
06/01/2010	15,000	0.00 ■■	0.00	14,500	15,000	14,500	400	6,000,000
05/01/2010	15,000	0.10 ▲	0.67	15,600	15,600	15,000	6,500	97,500,000
04/01/2010	14,900	0.90 ▲	6.43	13,300	14,900	13,300	40,600	604,940,000
31/12/2009	14,000	-1.00 ▼	-6.67	14,000	14,100	14,000	43,100	603,400,000
30/12/2009	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	500	7,500,000
29/12/2009	16,100	-1.20 ▼	-6.94	16,100	16,100	16,100	1,700	27,370,000
28/12/2009	17,300	-1.30 ▼	-6.99	17,300	17,300	17,300	100	1,730,000
25/12/2009	18,600	-0.30 ▼	-1.59	18,600	18,600	18,600	6,600	122,760,000
24/12/2009	18,900	0.00 ■■	0.00	20,000	21,000	18,900	15,300	289,170,000

(ĐVT: 1,000 VNĐ)