Lịch sử giao dịch ORS - 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 Chứng Khoán Phương Đông
Orient Securities Corporation
Mã CK: ORS 13.20 ▼ -0.30 (-2.27%) (cập nhật 18:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.ors.com.vn

ORS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	13,200	-0.30 ▼	-2.27	13,500	13,650	13,150	345,810	4,564,692,000
21/11/2024	13,500	0.20 ▲	1.48	13,300	13,650	13,250	354,060	4,779,810,000
20/11/2024	13,300	0.00 ■■	0.00	13,300	13,750	13,000	672,000	8,937,600,000
19/11/2024	13,300	-0.35 ▼	-2.63	13,650	13,650	13,150	469,610	6,245,813,000
18/11/2024	13,650	0.85 ▲	6.23	12,800	13,650	12,750	1,238,070	16,899,655,500
15/11/2024	12,800	0.00 ■■	0.00	12,800	12,900	12,450	773,360	9,899,008,000
14/11/2024	12,800	-0.40 ▼	-3.13	13,200	13,250	12,550	618,550	7,917,440,000
13/11/2024	13,200	-0.40 ▼	-3.03	13,600	13,600	12,900	550,410	7,265,412,000
12/11/2024	13,600	-0.10 ▼	-0.74	13,700	14,000	13,600	212,950	2,896,120,000
11/11/2024	13,700	-0.30 ▼	-2.19	14,000	14,000	13,500	394,770	5,408,349,000
08/11/2024	14,000	0.00 ■■	0.00	14,000	14,150	13,950	346,290	4,848,060,000
07/11/2024	14,000	-0.20 ▼	-1.43	14,200	14,300	13,950	235,550	3,297,700,000
06/11/2024	14,200	0.30 ▲	2.11	13,900	14,300	13,850	385,920	5,480,064,000
05/11/2024	13,900	0.00 ■■	0.00	13,900	14,050	13,800	175,690	2,442,091,000
04/11/2024	13,900	-0.25 ▼	-1.80	14,150	14,200	13,500	1,103,040	15,332,256,000
01/11/2024	14,150	-0.10 ▼	-0.71	14,250	14,200	14,050	141,650	2,004,347,500
31/10/2024	14,250	-0.15 ▼	-1.05	14,400	14,500	14,050	351,420	5,007,735,000
30/10/2024	14,400	-0.05 ▼	-0.35	14,450	14,600	14,150	374,860	5,397,984,000
29/10/2024	14,450	-0.05 ▼	-0.35	14,500	14,950	14,450	702,050	10,144,622,500
28/10/2024	14,500	0.35 ▲	2.41	14,150	14,650	14,150	662,590	9,607,555,000
25/10/2024	14,150	0.05 ▲	0.35	14,100	14,200	13,900	544,800	7,708,920,000
24/10/2024	14,100	-0.40 ▼	-2.84	14,500	14,650	14,100	513,820	7,244,862,000
23/10/2024	14,500	0.00 ■■	0.00	14,500	14,700	14,250	537,920	7,799,840,000
22/10/2024	14,500	0.40 ▲	2.76	14,100	14,850	14,000	1,349,480	19,567,460,000
21/10/2024	14,100	-0.05 ▼	-0.35	14,150	14,600	14,100	768,790	10,839,939,000
18/10/2024	14,150	-0.20 ▼	-1.41	14,350	14,450	14,150	307,890	4,356,643,500
17/10/2024	14,350	0.10 ▲	0.70	14,250	14,450	13,950	543,370	7,797,359,500
16/10/2024	14,250	0.40 ▲	2.81	13,850	14,300	13,700	572,100	8,152,425,000
15/10/2024	13,850	-0.15 ▼	-1.08	14,000	14,250	13,850	501,970	6,952,284,500
14/10/2024	14,000	-0.30 ▼	-2.14	14,300	14,400	13,950	735,550	10,297,700,000
11/10/2024	14,300	0.25 ▲	1.75	14,050	14,400	13,800	1,276,440	18,253,092,000
10/10/2024	14,050	-0.05 ▼	-0.36	14,100	14,300	13,850	985,660	13,848,523,000
09/10/2024	14,100	-0.25 ▼	-1.77	14,350	14,650	13,950	1,451,130	20,460,933,000
08/10/2024	14,400	-0.50 ▼	-3.47	14,900	15,000	14,400	1,088,940	15,680,736,000
07/10/2024	14,900	0.55 ▲	3.69	14,350	15,050	14,150	1,400,220	20,863,278,000
04/10/2024	14,350	-0.10 ▼	-0.70	14,450	14,450	14,100	472,080	6,774,348,000
03/10/2024	14,450	-0.15 ▼	-1.04	14,600	14,950	14,200	1,218,270	17,604,001,500
02/10/2024	14,600	0.50 ▲	3.42	14,100	14,650	14,100	1,267,120	18,499,952,000
01/10/2024	14,100	0.90 ▲	6.38	13,200	14,100	13,200	1,883,180	26,552,838,000
30/09/2024	13,200	0.30 ▲	2.27	12,900	13,300	12,900	259,570	3,426,324,000
27/09/2024	12,900	-0.10 ▼	-0.78	13,000	13,200	12,900	214,160	2,762,664,000
26/09/2024	13,000	0.30 ▲	2.31	12,700	13,050	12,700	355,060	4,615,780,000
25/09/2024	12,700	0.20 ▲	1.57	12,500	12,900	12,550	198,940	2,526,538,000
24/09/2024	12,500	0.05 ▲	0.40	12,450	12,550	12,400	67,480	843,500,000
23/09/2024	12,450	-0.20 ▼	-1.61	12,650	12,750	12,450	131,480	1,636,926,000
20/09/2024	12,650	0.00 ■■	0.00	12,650	12,900	12,650	167,690	2,121,278,500
19/09/2024	12,650	0.05 ▲	0.40	12,600	12,750	12,550	98,810	1,249,946,500
18/09/2024	12,600	0.30 ▲	2.38	12,300	12,700	12,250	217,330	2,738,358,000
17/09/2024	12,300	0.15 ▲	1.22	12,150	12,350	12,100	105,400	1,296,420,000
16/09/2024	12,150	-0.05 ▼	-0.41	12,200	12,350	12,100	99,950	1,214,392,500
13/09/2024	12,200	0.00 ■■	0.00	12,200	12,350	12,100	108,770	1,326,994,000
12/09/2024	12,200	0.00 ■■	0.00	12,200	12,350	12,150	86,090	1,050,298,000
11/09/2024	12,200	0.00 ■■	0.00	12,200	12,300	12,000	104,210	1,271,362,000
10/09/2024	12,200	-0.20 ▼	-1.64	12,400	12,550	12,200	188,370	2,298,114,000
09/09/2024	12,400	-0.20 ▼	-1.61	12,600	12,650	12,400	172,050	2,133,420,000
06/09/2024	12,600	0.00 ■■	0.00	12,600	12,700	12,500	225,460	2,840,796,000
05/09/2024	12,600	-0.10 ▼	-0.79	12,700	12,900	12,400	356,890	4,496,814,000
04/09/2024	12,700	-0.20 ▼	-1.57	12,900	12,850	12,450	219,040	2,781,808,000
30/08/2024	12,900	0.10 ▲	0.78	12,800	12,900	12,750	228,130	2,942,877,000
29/08/2024	12,800	-0.10 ▼	-0.78	12,900	13,050	12,750	164,400	2,104,320,000
28/08/2024	12,900	-0.05 ▼	-0.39	12,950	13,050	12,750	160,740	2,073,546,000
27/08/2024	12,950	-0.30 ▼	-2.32	13,250	13,200	12,950	140,270	1,816,496,500
26/08/2024	13,250	0.20 ▲	1.51	13,050	13,300	13,100	355,050	4,704,412,500
23/08/2024	13,050	0.25 ▲	1.92	12,800	13,150	12,700	433,530	5,657,566,500
22/08/2024	12,800	-0.10 ▼	-0.78	12,900	12,950	12,750	125,820	1,610,496,000
21/08/2024	12,900	-0.05 ▼	-0.39	12,950	13,000	12,750	179,590	2,316,711,000
20/08/2024	12,950	0.15 ▲	1.16	12,800	13,100	12,700	380,100	4,922,295,000
19/08/2024	12,800	-0.15 ▼	-1.17	12,950	13,000	12,700	268,340	3,434,752,000
16/08/2024	12,950	0.60 ▲	4.63	12,350	13,150	12,250	539,760	6,989,892,000
15/08/2024	12,350	-0.05 ▼	-0.40	12,400	12,450	12,100	176,080	2,174,588,000
14/08/2024	12,400	-0.15 ▼	-1.21	12,550	12,700	12,350	98,050	1,215,820,000
13/08/2024	12,550	-0.10 ▼	-0.80	12,650	12,700	12,350	148,550	1,864,302,500
12/08/2024	12,650	0.00 ■■	0.00	12,650	12,750	12,350	180,530	2,283,704,500
09/08/2024	12,650	0.45 ▲	3.56	12,200	12,700	12,250	268,740	3,399,561,000
08/08/2024	12,200	-0.10 ▼	-0.82	12,300	12,400	12,050	121,280	1,479,616,000
07/08/2024	12,300	-0.20 ▼	-1.63	12,500	12,550	12,250	112,380	1,382,274,000
06/08/2024	12,500	0.40 ▲	3.20	12,100	12,550	11,900	332,570	4,157,125,000
05/08/2024	12,100	-0.70 ▼	-5.79	12,800	12,600	12,100	240,630	2,911,623,000
02/08/2024	12,800	0.20 ▲	1.56	12,600	12,950	12,100	163,430	2,091,904,000
01/08/2024	12,600	-0.40 ▼	-3.17	13,000	13,000	12,300	172,310	2,171,106,000
31/07/2024	13,000	0.30 ▲	2.31	12,700	13,100	12,700	333,820	4,339,660,000
30/07/2024	12,700	-0.30 ▼	-2.36	13,000	13,050	12,700	126,150	1,602,105,000
29/07/2024	13,000	0.15 ▲	1.15	12,850	13,100	12,900	155,420	2,020,460,000
26/07/2024	12,850	0.15 ▲	1.17	12,700	12,900	12,750	83,220	1,069,377,000
25/07/2024	12,700	-0.25 ▼	-1.97	12,950	12,900	12,550	61,700	783,590,000
24/07/2024	12,950	0.15 ▲	1.16	12,800	13,000	12,300	204,080	2,642,836,000
23/07/2024	12,800	-0.25 ▼	-1.95	13,050	13,300	12,700	150,310	1,923,968,000
22/07/2024	13,050	0.15 ▲	1.15	12,900	13,250	12,850	271,830	3,547,381,500
19/07/2024	12,900	-0.10 ▼	-0.78	13,000	13,100	12,700	176,690	2,279,301,000
18/07/2024	13,000	0.20 ▲	1.54	12,800	13,000	12,600	108,290	1,407,770,000
17/07/2024	12,800	-0.35 ▼	-2.73	13,150	13,300	12,250	242,450	3,103,360,000
16/07/2024	13,150	-0.05 ▼	-0.38	13,200	13,350	13,150	154,440	2,030,886,000
15/07/2024	13,200	0.05 ▲	0.38	13,150	13,400	13,150	114,760	1,514,832,000
12/07/2024	13,150	-0.25 ▼	-1.90	13,400	13,500	13,100	160,940	2,116,361,000
11/07/2024	13,400	0.15 ▲	1.12	13,250	13,500	13,300	196,310	2,630,554,000
10/07/2024	13,250	-0.25 ▼	-1.89	13,500	13,600	13,200	169,530	2,246,272,500
09/07/2024	13,500	0.20 ▲	1.48	13,300	13,550	13,200	228,420	3,083,670,000
08/07/2024	13,300	0.25 ▲	1.88	13,050	13,550	13,100	396,090	5,267,997,000
05/07/2024	13,050	-0.15 ▼	-1.15	13,200	13,250	13,000	105,130	1,371,946,500
04/07/2024	13,200	0.05 ▲	0.38	13,150	13,400	13,150	124,490	1,643,268,000
03/07/2024	13,150	0.00 ■■	0.00	13,150	13,300	13,100	63,160	830,554,000
02/07/2024	13,150	0.30 ▲	2.28	12,850	13,200	12,950	108,250	1,423,487,500
01/07/2024	12,850	0.25 ▲	1.95	12,600	12,950	12,600	170,250	2,187,712,500
28/06/2024	12,600	-0.40 ▼	-3.17	13,000	13,100	12,600	204,030	2,570,778,000
27/06/2024	13,000	-0.10 ▼	-0.77	13,100	13,100	12,950	158,470	2,060,110,000
26/06/2024	13,100	-0.05 ▼	-0.38	13,150	13,300	12,950	173,360	2,271,016,000
25/06/2024	13,150	0.05 ▲	0.38	13,100	13,250	13,000	167,390	2,201,178,500
24/06/2024	13,100	-0.80 ▼	-6.11	13,900	13,900	12,950	562,840	7,373,204,000
21/06/2024	13,900	0.10 ▲	0.72	13,800	13,950	13,650	178,150	2,476,285,000
20/06/2024	13,800	-0.25 ▼	-1.81	14,050	14,100	13,550	375,200	5,177,760,000
19/06/2024	14,050	-0.05 ▼	-0.36	14,100	14,250	13,900	285,140	4,006,217,000
18/06/2024	14,100	0.10 ▲	0.71	14,000	14,250	14,050	145,120	2,046,192,000
17/06/2024	14,000	-0.35 ▼	-2.50	14,350	14,350	13,950	334,110	4,677,540,000
14/06/2024	14,350	-0.25 ▼	-1.74	14,600	15,000	14,350	589,140	8,454,159,000
13/06/2024	16,400	-0.25 ▼	-1.52	16,650	16,800	16,300	547,610	8,980,804,000
12/06/2024	16,650	0.15 ▲	0.90	16,500	17,000	16,500	579,720	9,652,338,000
11/06/2024	16,500	-0.15 ▼	-0.91	16,650	16,650	16,250	372,490	6,146,085,000
10/06/2024	16,650	0.30 ▲	1.80	16,350	16,850	16,400	756,340	12,593,061,000
07/06/2024	16,350	0.05 ▲	0.31	16,300	16,450	16,250	310,580	5,077,983,000
06/06/2024	16,300	0.15 ▲	0.92	16,150	16,450	16,000	397,030	6,471,589,000
05/06/2024	16,150	0.05 ▲	0.31	16,100	16,550	16,150	441,380	7,128,287,000
04/06/2024	16,100	-0.20 ▼	-1.24	16,300	16,550	16,100	562,110	9,049,971,000
03/06/2024	16,300	0.05 ▲	0.31	16,250	16,550	16,250	425,810	6,940,703,000
31/05/2024	16,250	-0.45 ▼	-2.77	16,700	17,000	16,200	768,570	12,489,262,500
30/05/2024	16,700	0.45 ▲	2.69	16,250	16,850	16,000	1,399,120	23,365,304,000
29/05/2024	16,250	0.35 ▲	2.15	15,900	16,600	15,600	871,890	14,168,212,500
28/05/2024	15,900	0.80 ▲	5.03	15,100	16,000	15,100	911,120	14,486,808,000
27/05/2024	15,100	0.00 ■■	0.00	15,100	15,200	15,000	166,660	2,516,566,000
24/05/2024	15,100	-0.65 ▼	-4.30	15,750	15,750	14,800	384,910	5,812,141,000
23/05/2024	15,750	0.45 ▲	2.86	15,300	15,800	15,150	697,160	10,980,270,000
22/05/2024	15,300	0.15 ▲	0.98	15,150	15,650	15,150	588,660	9,006,498,000
21/05/2024	15,150	-0.10 ▼	-0.66	15,250	15,200	14,900	320,910	4,861,786,500
20/05/2024	15,250	0.00 ■■	0.00	15,250	15,550	15,250	271,570	4,141,442,500
17/05/2024	15,250	0.05 ▲	0.33	15,200	15,550	15,150	246,580	3,760,345,000
16/05/2024	15,200	0.05 ▲	0.33	15,150	15,450	15,150	212,060	3,223,312,000
15/05/2024	15,150	0.30 ▲	1.98	14,850	15,550	14,850	760,110	11,515,666,500
14/05/2024	14,850	0.00 ■■	0.00	14,850	15,000	14,750	213,070	3,164,089,500
13/05/2024	14,850	0.05 ▲	0.34	14,800	15,100	14,700	377,140	5,600,529,000
10/05/2024	14,800	0.20 ▲	1.35	14,600	14,800	14,500	123,530,000	1,828,244,000,000
09/05/2024	14,600	-0.10 ▼	-0.68	14,700	14,900	14,550	111,440	1,627,024,000
08/05/2024	14,700	-0.15 ▼	-1.02	14,850	14,900	14,600	184,480	2,711,856,000
02/05/2024	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	134,280	1,906,776,000
26/04/2024	14,300	-0.15 ▼	-1.05	14,450	14,600	14,200	106,550	1,523,665,000
25/04/2024	14,450	-0.20 ▼	-1.38	14,650	14,650	14,300	111,240	1,607,418,000
24/04/2024	14,650	0.45 ▲	3.07	14,200	14,800	14,300	301,150	4,411,847,500
23/04/2024	14,200	-0.50 ▼	-3.52	14,700	14,700	14,100	144,400	2,050,480,000
22/04/2024	14,700	0.95 ▲	6.46	13,750	14,700	13,900	486,500	7,151,550,000
19/04/2024	13,750	-0.45 ▼	-3.27	14,200	14,250	13,350	423,570	5,824,087,500
17/04/2024	14,200	-0.75 ▼	-5.28	14,950	15,100	14,200	278,920	3,960,664,000
16/04/2024	14,950	-0.25 ▼	-1.67	15,200	15,350	14,450	377,410	5,642,279,500
15/04/2024	15,200	-1.10 ▼	-7.24	16,300	16,400	15,200	432,690	6,576,888,000
12/04/2024	16,300	0.15 ▲	0.92	16,150	16,450	16,000	205,570	3,350,791,000
11/04/2024	16,150	0.05 ▲	0.31	16,100	16,200	15,800	213,880	3,454,162,000
10/04/2024	16,100	-0.35 ▼	-2.17	16,450	16,550	16,100	143,870	2,316,307,000
09/04/2024	16,450	0.45 ▲	2.74	16,000	16,500	16,000	195,690	3,219,100,500
08/04/2024	16,000	0.00 ■■	0.00	16,000	16,350	16,000	256,300	4,100,800,000
05/04/2024	16,700	-0.20 ▼	-1.20	16,900	16,800	16,000	246,610	4,118,387,000
04/04/2024	16,900	-0.30 ▼	-1.78	17,200	17,300	16,850	269,590	4,556,071,000
03/04/2024	17,200	-0.35 ▼	-2.03	17,550	17,800	17,100	461,830	7,943,476,000
02/04/2024	17,550	0.05 ▲	0.28	17,500	17,550	17,150	305,130	5,355,031,500
01/04/2024	17,500	0.05 ▲	0.29	17,450	17,600	17,200	259,960	4,549,300,000
29/03/2024	17,450	-0.40 ▼	-2.29	17,850	18,000	17,450	326,750	5,701,787,500
28/03/2024	17,850	0.25 ▲	1.40	17,600	17,950	17,400	499,120	8,909,292,000
27/03/2024	17,600	0.05 ▲	0.28	17,550	17,850	17,350	237,600	4,181,760,000
26/03/2024	17,550	0.20 ▲	1.14	17,350	17,550	17,000	233,780	4,102,839,000
25/03/2024	17,350	-0.10 ▼	-0.58	17,450	17,800	17,300	473,000	8,206,550,000
22/03/2024	17,450	0.05 ▲	0.29	17,400	17,750	17,200	416,650	7,270,542,500
21/03/2024	17,400	0.20 ▲	1.15	17,200	17,750	17,250	334,000	5,811,600,000
20/03/2024	17,200	0.40 ▲	2.33	16,800	17,300	16,750	261,700	4,501,240,000
19/03/2024	16,800	-0.30 ▼	-1.79	17,100	17,250	16,750	247,460	4,157,328,000
18/03/2024	17,100	-0.90 ▼	-5.26	18,000	18,200	16,750	767,920	13,131,432,000
15/03/2024	18,000	-0.30 ▼	-1.67	18,300	18,300	17,550	618,480	11,132,640,000
14/03/2024	18,300	0.40 ▲	2.19	17,900	18,600	17,750	1,314,580	24,056,814,000
13/03/2024	17,900	1.15 ▲	6.42	16,750	17,900	16,750	1,154,600	20,667,340,000
12/03/2024	16,750	0.10 ▲	0.60	16,650	16,750	16,550	377,800	6,328,150,000
11/03/2024	16,650	-0.35 ▼	-2.10	17,000	17,000	16,500	443,590	7,385,773,500
08/03/2024	17,000	-0.30 ▼	-1.76	17,300	17,500	17,000	569,270	9,677,590,000
07/03/2024	17,300	1.00 ▲	5.78	16,300	17,500	16,700	828,190	14,327,687,000
06/03/2024	16,700	-0.30 ▼	-1.80	17,000	17,200	16,650	198,030	3,307,101,000
05/03/2024	17,000	0.00 ■■	0.00	17,000	17,050	16,600	402,250	6,838,250,000
04/03/2024	17,000	0.00 ■■	0.00	17,000	17,250	16,800	289,810	4,926,770,000
01/03/2024	17,000	0.15 ▲	0.88	16,850	17,500	16,950	581,810	9,890,770,000
29/02/2024	16,850	-0.15 ▼	-0.89	17,000	17,300	16,800	490,390	8,263,071,500
28/02/2024	17,000	0.35 ▲	2.06	16,650	17,150	16,650	905,630	15,395,710,000
27/02/2024	16,650	0.00 ■■	0.00	16,650	16,750	16,500	289,430	4,819,009,500
26/02/2024	16,650	0.70 ▲	4.20	15,950	16,700	15,850	469,180	7,811,847,000
23/02/2024	15,950	-0.35 ▼	-2.19	16,300	16,400	15,850	354,220	5,649,809,000
22/02/2024	16,300	0.20 ▲	1.23	16,100	16,500	16,050	408,600	6,660,180,000
21/02/2024	16,100	-0.10 ▼	-0.62	16,200	16,300	16,000	162,510	2,616,411,000
20/02/2024	16,200	0.15 ▲	0.93	16,050	16,400	16,100	232,070	3,759,534,000
19/02/2024	16,050	-0.15 ▼	-0.93	16,200	16,200	15,800	231,920	3,722,316,000
16/02/2024	16,200	-0.20 ▼	-1.23	16,400	16,450	16,100	344,290	5,577,498,000
15/02/2024	16,400	0.00 ■■	0.00	16,400	16,550	16,250	229,560	3,764,784,000
07/02/2024	16,400	0.10 ▲	0.61	16,300	16,450	16,150	233,160	3,823,824,000
06/02/2024	16,300	0.45 ▲	2.76	15,850	16,500	15,900	374,140	6,098,482,000
05/02/2024	15,850	0.20 ▲	1.26	15,650	15,850	15,500	230,040	3,646,134,000
02/02/2024	15,650	0.05 ▲	0.32	15,600	15,850	15,600	177,330	2,775,214,500
01/02/2024	15,600	0.20 ▲	1.28	15,400	15,700	15,450	157,840	2,462,304,000
31/01/2024	15,400	0.00 ■■	0.00	15,400	15,800	15,400	280,750	4,323,550,000
30/01/2024	15,400	0.05 ▲	0.32	15,350	15,400	15,250	83,940	1,292,676,000
29/01/2024	15,350	0.05 ▲	0.33	15,300	15,400	15,250	80,650	1,237,977,500
19/01/2024	15,300	0.10 ▲	0.65	15,200	15,350	15,150	156,790	2,398,887,000
18/01/2024	15,200	0.30 ▲	1.97	14,900	15,550	15,100	286,100	4,348,720,000
17/01/2024	17,400	0.30 ▲	1.72	17,100	17,800	17,200	529,810	9,218,694,000
16/01/2024	17,100	-0.05 ▼	-0.29	17,150	17,200	16,800	319,010	5,455,071,000
15/01/2024	17,150	-0.30 ▼	-1.75	17,450	17,650	17,150	151,240	2,593,766,000
12/01/2024	17,450	-0.30 ▼	-1.72	17,750	17,750	17,150	310,130	5,411,768,500
11/01/2024	17,750	0.15 ▲	0.85	17,600	18,150	17,650	232,600	4,128,650,000
10/01/2024	17,600	-0.20 ▼	-1.14	17,800	17,850	17,350	315,150	5,546,640,000
09/01/2024	17,800	-0.35 ▼	-1.97	18,150	18,250	17,750	306,550	5,456,590,000
08/01/2024	18,150	0.90 ▲	4.96	17,250	18,450	17,450	653,940	11,869,011,000
05/01/2024	17,250	0.00 ■■	0.00	17,250	17,400	17,150	155,770	2,687,032,500
04/01/2024	17,250	-0.05 ▼	-0.29	17,300	17,600	17,250	353,010	6,089,422,500
03/01/2024	17,300	0.20 ▲	1.16	17,100	17,300	17,050	160,510	2,776,823,000
02/01/2024	17,100	0.10 ▲	0.58	17,000	17,350	16,900	286,340	4,896,414,000
29/12/2023	17,000	0.30 ▲	1.76	16,700	17,100	16,750	263,050	4,471,850,000
28/12/2023	16,700	0.00 ■■	0.00	16,700	16,750	16,550	104,670	1,747,989,000
27/12/2023	16,700	0.05 ▲	0.30	16,650	16,900	16,650	109,590	1,830,153,000
26/12/2023	16,650	0.05 ▲	0.30	16,600	16,800	16,550	111,610	1,858,306,500
25/12/2023	16,600	0.10 ▲	0.60	16,500	16,750	16,450	84,440	1,401,704,000
22/12/2023	16,500	0.10 ▲	0.61	16,400	17,050	16,400	221,450	3,653,925,000
21/12/2023	16,400	-0.05 ▼	-0.30	16,450	16,500	16,300	78,160	1,281,824,000
20/12/2023	16,450	0.05 ▲	0.30	16,400	16,550	16,300	97,200	1,598,940,000
19/12/2023	16,400	0.25 ▲	1.52	16,150	16,500	16,100	89,260	1,463,864,000
18/12/2023	16,150	-0.20 ▼	-1.24	16,350	16,400	16,150	86,860	1,402,789,000
15/12/2023	16,350	0.05 ▲	0.31	16,300	16,650	16,150	103,110	1,685,848,500
14/12/2023	16,300	-0.25 ▼	-1.53	16,550	16,650	16,250	105,540	1,720,302,000
13/12/2023	16,250	-0.30 ▼	-1.85	16,550	0	0	101,590	1,650,837,500
12/12/2023	16,550	0.05 ▲	0.30	16,500	16,700	16,450	65,550	1,084,852,500
11/12/2023	16,500	0.10 ▲	0.61	16,400	16,650	16,250	107,500	1,773,750,000
08/12/2023	16,400	-0.25 ▼	-1.52	16,650	16,750	16,300	159,710	2,619,244,000
07/12/2023	16,650	-0.70 ▼	-4.20	17,350	17,550	16,500	419,940	6,992,001,000
06/12/2023	17,350	0.10 ▲	0.58	17,250	17,400	17,100	217,740	3,777,789,000
05/12/2023	17,250	-0.05 ▼	-0.29	17,300	17,350	17,100	214,600	3,701,850,000
04/12/2023	17,300	0.70 ▲	4.05	16,600	17,750	16,850	390,430	6,754,439,000
02/12/2023	16,600	0.05 ▲	0.30	16,550	16,800	16,400	143,390	2,380,274,000
01/12/2023	16,600	0.05 ▲	0.30	16,550	16,800	16,400	143,390	2,380,274,000
30/11/2023	16,400	-0.15 ▼	-0.91	16,550	16,800	16,400	240,770	3,948,628,000
29/11/2023	16,550	0.15 ▲	0.91	16,400	16,650	16,350	156,660	2,592,723,000
28/11/2023	16,400	0.25 ▲	1.52	16,150	16,400	15,650	159,260	2,611,864,000
27/11/2023	16,150	-0.55 ▼	-3.41	16,700	16,650	16,100	114,820	1,854,343,000
24/11/2023	16,700	0.40 ▲	2.40	16,300	16,700	15,750	305,360	5,099,512,000
23/11/2023	16,300	-1.05 ▼	-6.44	17,350	17,450	16,300	369,790	6,027,577,000
22/11/2023	17,350	0.55 ▲	3.17	16,800	17,350	16,700	653,220	11,333,367,000
21/11/2023	16,800	0.30 ▲	1.79	16,500	16,850	16,450	218,630	3,672,984,000
20/11/2023	16,500	0.25 ▲	1.52	16,250	16,700	15,700	260,860	4,304,190,000
17/11/2023	16,250	-0.25 ▼	-1.54	16,500	16,850	16,000	472,010	7,670,162,500
16/11/2023	16,500	0.15 ▲	0.91	16,350	16,500	16,050	210,900	3,479,850,000
15/11/2023	16,350	-0.05 ▼	-0.31	16,400	17,000	16,250	388,740	6,355,899,000
14/11/2023	16,400	0.50 ▲	3.05	15,900	16,500	16,050	392,420	6,435,688,000
13/11/2023	15,900	-0.20 ▼	-1.26	16,100	16,300	15,650	228,620	3,635,058,000
10/11/2023	16,100	-0.20 ▼	-1.24	16,300	16,750	16,050	302,020	4,862,522,000
09/11/2023	16,300	0.10 ▲	0.61	16,200	17,050	16,250	548,020	8,932,726,000
08/11/2023	16,200	1.05 ▲	6.48	15,150	16,200	15,150	537,590	8,708,958,000
07/11/2023	15,150	-0.40 ▼	-2.64	15,550	15,700	15,100	92,400	1,399,860,000
06/11/2023	15,550	0.10 ▲	0.64	15,450	15,750	15,350	139,560	2,170,158,000
03/11/2023	15,450	0.05 ▲	0.32	15,400	15,450	14,950	137,410	2,122,984,500
02/11/2023	15,400	1.00 ▲	6.49	14,400	15,400	14,400	536,760	8,266,104,000
01/11/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,200	301,400	4,340,160,000
31/10/2023	13,500	-0.85 ▼	-6.30	14,350	14,500	13,350	150,210	2,027,835,000
30/10/2023	14,350	-0.75 ▼	-5.23	15,100	15,150	14,350	126,910	1,821,158,500
27/10/2023	15,100	0.20 ▲	1.32	14,900	15,200	14,300	75,300	1,137,030,000
26/10/2023	14,900	-1.00 ▼	-6.71	15,900	16,400	14,800	219,740	3,274,126,000
25/10/2023	15,900	-0.50 ▼	-3.14	16,400	16,600	15,800	184,690	2,936,571,000
24/10/2023	16,400	0.85 ▲	5.18	15,550	16,600	15,350	434,500	7,125,800,000
23/10/2023	15,550	-0.50 ▼	-3.22	16,050	16,050	15,550	93,100	1,447,705,000
20/10/2023	16,050	1.05 ▲	6.54	15,000	16,050	14,500	254,490	4,084,564,500
19/10/2023	15,000	-1.00 ▼	-6.67	16,000	15,950	15,000	167,430	2,511,450,000
18/10/2023	16,000	-0.80 ▼	-5.00	16,800	17,200	15,650	316,180	5,058,880,000
17/10/2023	16,800	-0.50 ▼	-2.98	17,300	17,750	16,800	208,630	3,504,984,000
16/10/2023	17,300	-0.70 ▼	-4.05	18,000	18,000	17,200	135,320	2,341,036,000
13/10/2023	18,000	-0.50 ▼	-2.78	18,500	18,300	17,550	219,840	3,957,120,000
12/10/2023	18,500	0.05 ▲	0.27	18,450	18,700	18,200	225,990	4,180,815,000
11/10/2023	18,450	0.65 ▲	3.52	17,800	18,500	17,500	428,290	7,901,950,500
10/10/2023	17,800	0.10 ▲	0.56	17,700	18,100	17,750	285,240	5,077,272,000
09/10/2023	17,700	0.25 ▲	1.41	17,450	18,000	17,250	272,450	4,822,365,000
06/10/2023	17,450	0.85 ▲	4.87	16,600	17,500	16,500	340,670	5,944,691,500
05/10/2023	16,600	-1.10 ▼	-6.63	17,700	17,850	16,600	166,680	2,766,888,000
04/10/2023	17,700	0.55 ▲	3.11	17,150	18,000	16,250	209,160	3,702,132,000
03/10/2023	17,150	-1.25 ▼	-7.29	18,400	18,200	17,150	339,820	5,827,913,000
02/10/2023	18,400	-0.10 ▼	-0.54	18,500	18,750	18,250	137,520	2,530,368,000
29/09/2023	18,500	-0.25 ▼	-1.35	18,750	19,050	18,450	289,250	5,351,125,000
28/09/2023	18,750	-0.35 ▼	-1.87	19,100	19,200	18,550	276,470	5,183,812,500
27/09/2023	19,100	1.10 ▲	5.76	18,000	19,100	17,950	518,560	9,904,496,000
26/09/2023	18,000	0.05 ▲	0.28	17,950	19,150	17,550	727,560	13,096,080,000
22/09/2023	19,250	-1.40 ▼	-7.27	20,650	20,100	19,250	796,620	15,334,935,000
21/09/2023	20,650	-0.60 ▼	-2.91	21,250	21,550	20,400	392,790	8,111,113,500
20/09/2023	21,250	1.35 ▲	6.35	19,900	21,250	20,000	796,290	16,921,162,500
19/09/2023	19,900	0.80 ▲	4.02	19,100	19,900	18,950	346,330	6,891,967,000
18/09/2023	19,100	-0.30 ▼	-1.57	19,400	19,600	19,000	250,120	4,777,292,000
15/09/2023	19,300	0.10 ▲	0.52	19,200	19,500	19,200	41,830	807,319,000
14/09/2023	19,200	-0.50 ▼	-2.60	19,700	19,700	19,150	374,620	7,192,704,000
13/09/2023	19,700	-0.50 ▼	-2.54	20,200	20,200	19,450	512,160	10,089,552,000
12/09/2023	20,200	1.20 ▲	5.94	19,000	20,200	19,000	444,790	8,984,758,000
11/09/2023	19,000	-0.45 ▼	-2.37	19,450	19,800	19,000	460,510	8,749,690,000
08/09/2023	19,450	-0.45 ▼	-2.31	19,900	20,000	19,400	379,880	7,388,666,000
07/09/2023	19,900	-0.25 ▼	-1.26	20,150	20,450	19,650	291,320	5,797,268,000
06/09/2023	20,150	0.80 ▲	3.97	19,350	20,500	19,000	373,310	7,522,196,500
05/09/2023	19,350	0.35 ▲	1.81	19,000	19,350	18,900	311,930	6,035,845,500
31/08/2023	19,000	-0.20 ▼	-1.05	19,200	19,350	18,800	332,390	6,315,410,000
30/08/2023	19,200	1.10 ▲	5.73	18,100	19,200	17,850	422,530	8,112,576,000
29/08/2023	18,100	0.30 ▲	1.66	17,800	18,250	17,800	378,070	6,843,067,000
28/08/2023	17,800	1.15 ▲	6.46	16,650	17,800	16,500	855,240	15,223,272,000
25/08/2023	16,650	0.25 ▲	1.50	16,400	16,750	16,300	299,090	4,979,848,500
24/08/2023	16,400	0.25 ▲	1.52	16,150	16,500	16,050	270,320	4,433,248,000
23/08/2023	16,150	0.05 ▲	0.31	16,100	16,400	15,950	213,820	3,453,193,000
22/08/2023	16,100	0.25 ▲	1.55	15,850	16,150	15,150	190,370	3,064,957,000
21/08/2023	15,850	0.25 ▲	1.58	15,600	16,050	15,400	236,820	3,753,597,000
18/08/2023	15,600	-1.15 ▼	-7.37	16,750	16,700	15,600	385,230	6,009,588,000
17/08/2023	16,750	-0.15 ▼	-0.90	16,900	17,450	16,750	372,590	6,240,882,500
16/08/2023	16,900	0.25 ▲	1.48	16,650	16,900	16,350	135,050	2,282,345,000
15/08/2023	16,650	-0.15 ▼	-0.90	16,800	16,750	16,500	191,690	3,191,638,500
14/08/2023	16,800	0.35 ▲	2.08	16,450	17,100	16,450	462,170	7,764,456,000
11/08/2023	16,450	0.05 ▲	0.30	16,400	16,550	16,000	158,450	2,606,502,500
10/08/2023	16,400	-0.40 ▼	-2.44	16,800	16,850	16,400	198,300	3,252,120,000
09/08/2023	16,800	-0.10 ▼	-0.60	16,900	16,900	16,650	133,490	2,242,632,000
08/08/2023	16,900	-0.15 ▼	-0.89	17,050	17,150	16,750	209,360	3,538,184,000
07/08/2023	17,050	0.05 ▲	0.29	17,000	17,300	16,750	281,150	4,793,607,500
04/08/2023	17,000	0.80 ▲	4.71	16,200	17,000	16,150	474,080	8,059,360,000
03/08/2023	16,200	-0.20 ▼	-1.23	16,400	16,550	16,150	184,040	2,981,448,000
02/08/2023	16,400	0.20 ▲	1.22	16,200	16,400	16,050	160,870	2,638,268,000
01/08/2023	16,200	-0.50 ▼	-3.09	16,700	16,850	16,200	263,280	4,265,136,000
31/07/2023	16,700	0.10 ▲	0.60	16,600	16,900	16,300	306,660	5,121,222,000
28/07/2023	16,600	0.90 ▲	5.42	15,700	16,600	15,700	905,290	15,027,814,000
27/07/2023	15,700	0.00 ■■	0.00	15,700	15,750	15,450	134,550	2,112,435,000
26/07/2023	15,700	0.20 ▲	1.27	15,500	15,900	15,400	305,530	4,796,821,000
25/07/2023	15,500	-0.10 ▼	-0.65	15,600	15,800	15,400	124,560	1,930,680,000
24/07/2023	15,600	0.30 ▲	1.92	15,300	15,600	15,300	163,600	2,552,160,000
21/07/2023	15,300	0.15 ▲	0.98	15,150	15,300	15,000	189,990	2,906,847,000
20/07/2023	15,150	-0.50 ▼	-3.30	15,650	15,550	14,900	348,240	5,275,836,000
19/07/2023	15,650	-0.20 ▼	-1.28	15,850	16,000	15,650	161,360	2,525,284,000
18/07/2023	15,850	-0.05 ▼	-0.32	15,900	16,000	15,750	177,960	2,820,666,000
17/07/2023	15,900	0.40 ▲	2.52	15,500	16,100	15,700	393,140	6,250,926,000
14/07/2023	15,500	0.00 ■■	0.00	15,500	15,750	15,300	178,230	2,762,565,000
13/07/2023	15,500	0.10 ▲	0.65	15,400	15,550	15,350	128,700	1,994,850,000
12/07/2023	15,400	-0.20 ▼	-1.30	15,600	16,000	15,350	313,110	4,821,894,000
11/07/2023	15,600	-0.20 ▼	-1.28	15,800	15,950	15,450	264,170	4,121,052,000
10/07/2023	15,800	0.30 ▲	1.90	15,500	16,100	15,450	421,160	6,654,328,000
07/07/2023	15,500	0.00 ■■	0.00	15,500	15,550	15,150	213,770	3,313,435,000
06/07/2023	15,500	-0.50 ▼	-3.23	16,000	16,050	15,300	253,570	3,930,335,000
05/07/2023	16,000	0.45 ▲	2.81	15,550	16,300	15,550	392,610	6,281,760,000
04/07/2023	15,550	0.20 ▲	1.29	15,350	15,650	15,250	179,970	2,798,533,500
03/07/2023	15,350	0.20 ▲	1.30	15,150	15,400	15,150	113,720	1,745,602,000
30/06/2023	15,150	0.15 ▲	0.99	15,000	15,250	14,800	214,380	3,247,857,000
29/06/2023	15,000	-0.45 ▼	-3.00	15,450	15,500	15,000	157,180	2,357,700,000
28/06/2023	15,450	0.15 ▲	0.97	15,300	15,600	15,300	191,240	2,954,658,000
27/06/2023	15,300	0.00 ■■	0.00	15,300	15,650	15,250	294,230	4,501,719,000
26/06/2023	15,300	-0.30 ▼	-1.96	15,600	15,600	14,700	199,290	3,049,137,000
23/06/2023	15,600	0.25 ▲	1.60	15,350	15,700	15,100	448,960	7,003,776,000
22/06/2023	15,350	0.05 ▲	0.33	15,300	15,500	15,050	190,850	2,929,547,500
21/06/2023	15,300	0.55 ▲	3.59	14,750	15,500	14,650	581,440	8,896,032,000
20/06/2023	14,750	0.15 ▲	1.02	14,600	14,750	14,450	204,180	3,011,655,000
19/06/2023	14,600	-0.10 ▼	-0.68	14,700	14,850	14,550	281,370	4,108,002,000
16/06/2023	14,700	0.20 ▲	1.36	14,500	15,450	14,600	668,600	9,828,420,000
15/06/2023	14,500	0.05 ▲	0.34	14,450	14,500	14,100	100,460	1,456,670,000
14/06/2023	14,450	-0.05 ▼	-0.35	14,500	14,750	14,300	323,640	4,676,598,000
13/06/2023	14,500	0.05 ▲	0.34	14,450	14,600	14,250	112,720	1,634,440,000
12/06/2023	14,450	0.00 ■■	0.00	14,450	14,750	14,050	188,730	2,727,148,500
09/06/2023	14,450	0.05 ▲	0.35	14,400	14,600	14,200	185,830	2,685,243,500
08/06/2023	14,400	-0.60 ▼	-4.17	15,000	15,000	14,400	166,380	2,395,872,000
07/06/2023	15,000	0.15 ▲	1.00	14,850	15,000	14,500	246,100	3,691,500,000
06/06/2023	14,850	0.65 ▲	4.38	14,200	14,950	14,100	341,250	5,067,562,500
05/06/2023	14,200	-0.35 ▼	-2.46	14,550	14,700	14,100	260,400	3,697,680,000
02/06/2023	14,550	-0.05 ▼	-0.34	14,600	14,900	14,300	297,480	4,328,334,000
01/06/2023	14,600	0.75 ▲	5.14	13,850	14,800	13,800	588,860	8,597,356,000
31/05/2023	13,850	-0.30 ▼	-2.17	14,150	14,350	13,850	161,290	2,233,866,500
30/05/2023	14,150	0.00 ■■	0.00	14,150	14,200	13,900	218,100	3,086,115,000
29/05/2023	14,150	0.45 ▲	3.18	13,700	14,150	13,600	284,560	4,026,524,000
26/05/2023	13,700	0.10 ▲	0.73	13,600	13,850	13,350	167,420	2,293,654,000
25/05/2023	13,600	-0.45 ▼	-3.31	14,050	14,050	13,550	261,150	3,551,640,000
24/05/2023	14,050	0.45 ▲	3.20	13,600	14,150	13,600	410,300	5,764,715,000
23/05/2023	13,600	0.10 ▲	0.74	13,500	13,750	13,450	186,590	2,537,624,000
22/05/2023	13,500	0.05 ▲	0.37	13,450	13,650	13,400	129,770	1,751,895,000
19/05/2023	13,450	0.00 ■■	0.00	13,450	13,650	13,200	137,020	1,842,919,000
18/05/2023	13,450	0.25 ▲	1.86	13,200	13,650	13,200	153,600	2,065,920,000
17/05/2023	13,200	-0.30 ▼	-2.27	13,500	14,000	13,200	428,510	5,656,332,000
16/05/2023	13,500	0.45 ▲	3.33	13,050	13,500	12,950	200,560	2,707,560,000
15/05/2023	13,050	-0.45 ▼	-3.45	13,500	13,700	13,050	156,720	2,045,196,000
12/05/2023	13,500	0.35 ▲	2.59	13,150	13,500	13,050	128,130	1,729,755,000
11/05/2023	13,150	-0.25 ▼	-1.90	13,400	13,700	13,000	218,500	2,873,275,000
10/05/2023	13,400	-0.10 ▼	-0.75	13,500	14,200	13,350	406,710	5,449,914,000
09/05/2023	13,500	0.20 ▲	1.48	13,300	13,500	13,050	181,050	2,444,175,000
08/05/2023	13,300	0.40 ▲	3.01	12,900	13,550	12,800	311,240	4,139,492,000
05/05/2023	12,900	-0.30 ▼	-2.33	13,200	13,300	12,700	132,730	1,712,217,000
04/05/2023	13,200	0.75 ▲	5.68	12,450	13,300	12,250	428,350	5,654,220,000
28/04/2023	12,450	0.25 ▲	2.01	12,200	12,500	12,200	99,060	1,233,297,000
27/04/2023	12,200	-0.15 ▼	-1.23	12,350	12,450	12,050	123,930	1,511,946,000
26/04/2023	12,350	0.00 ■■	0.00	12,350	12,450	11,850	252,710	3,120,968,500
25/04/2023	12,350	-0.90 ▼	-7.29	13,250	13,250	12,350	451,440	5,575,284,000
24/04/2023	13,250	0.35 ▲	2.64	12,900	13,800	12,950	262,770	3,481,702,500
21/04/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,000	517,070	6,670,203,000
20/04/2023	12,100	-0.10 ▼	-0.83	12,200	12,350	12,050	114,750	1,388,475,000
19/04/2023	12,200	0.05 ▲	0.41	12,150	12,600	12,050	204,870	2,499,414,000
18/04/2023	12,150	0.45 ▲	3.70	11,700	12,400	11,600	228,940	2,781,621,000
17/04/2023	11,700	0.10 ▲	0.85	11,600	11,700	11,400	158,960	1,859,832,000
14/04/2023	11,600	-0.15 ▼	-1.29	11,750	11,950	11,600	164,070	1,903,212,000
13/04/2023	11,750	-0.45 ▼	-3.83	12,200	12,250	11,750	216,610	2,545,167,500
12/04/2023	12,200	-0.05 ▼	-0.41	12,250	12,500	11,900	483,890	5,903,458,000
11/04/2023	12,250	0.00 ■■	0.00	12,250	12,300	11,700	233,400	2,859,150,000
10/04/2023	12,250	0.15 ▲	1.22	12,100	12,800	12,000	426,490	5,224,502,500
07/04/2023	12,100	0.50 ▲	4.13	11,600	12,250	11,550	448,330	5,424,793,000
06/04/2023	11,600	-0.35 ▼	-3.02	11,950	12,550	11,600	435,420	5,050,872,000
05/04/2023	11,950	0.75 ▲	6.28	11,200	11,950	11,200	684,980	8,185,511,000
04/04/2023	11,200	0.70 ▲	6.25	10,500	11,200	10,350	733,300	8,212,960,000
03/04/2023	10,500	0.35 ▲	3.33	10,150	10,500	10,150	351,740	3,693,270,000
31/03/2023	10,150	0.15 ▲	1.48	10,000	10,150	9,850	251,170	2,549,375,500
30/03/2023	10,000	0.40 ▲	4.00	9,600	10,100	9,640	497,670	4,976,700,000
29/03/2023	9,600	-0.06 ▼	-0.63	9,660	9,760	9,590	106,390	1,021,344,000
28/03/2023	9,660	0.01 ▲	0.10	9,650	9,790	9,560	250,460	2,419,443,600
27/03/2023	9,650	0.98 ▲	10.16	8,670	9,690	9,390	227,810	2,198,366,500
24/03/2023	9,470	0.87 ▲	9.19	8,600	9,600	9,470	111,740	1,058,177,800
22/03/2023	9,350	0.09 ▲	0.96	9,260	9,360	9,260	123,730	1,156,875,500
21/03/2023	9,260	0.09 ▲	0.97	9,170	9,260	9,020	119,830	1,109,625,800
20/03/2023	9,170	-0.40 ▼	-4.36	9,570	9,600	9,060	222,830	2,043,351,100
17/03/2023	9,570	-0.07 ▼	-0.73	9,640	9,810	9,460	140,940	1,348,795,800
16/03/2023	9,640	-0.11 ▼	-1.14	9,750	9,750	9,500	170,340	1,642,077,600
15/03/2023	9,750	0.60 ▲	6.15	9,150	9,780	9,210	449,800	4,385,550,000
14/03/2023	9,150	-0.15 ▼	-1.64	9,300	9,300	9,050	119,460	1,093,059,000
13/03/2023	9,300	0.05 ▲	0.54	9,250	9,350	9,020	196,750	1,829,775,000
10/03/2023	9,250	-0.22 ▼	-2.38	9,470	9,420	9,110	174,860	1,617,455,000
09/03/2023	9,470	-0.11 ▼	-1.16	9,580	9,600	9,390	168,560	1,596,263,200
08/03/2023	9,580	0.18 ▲	1.88	9,400	9,590	9,210	259,970	2,490,512,600
07/03/2023	9,400	0.48 ▲	5.11	8,920	9,540	8,930	477,740	4,490,756,000
06/03/2023	8,920	-0.03 ▼	-0.34	8,950	9,100	8,880	111,540	994,936,800
03/03/2023	8,950	-0.13 ▼	-1.45	9,080	9,100	8,850	110,920	992,734,000
02/03/2023	9,080	0.15 ▲	1.65	8,930	9,100	8,800	143,820	1,305,885,600
01/03/2023	8,930	0.09 ▲	1.01	8,840	8,950	8,680	117,300	1,047,489,000
28/02/2023	8,840	0.24 ▲	2.71	8,600	8,860	8,530	170,730	1,509,253,200
27/02/2023	8,600	-0.23 ▼	-2.67	8,830	8,700	8,500	58,270	501,122,000
24/02/2023	8,830	-0.07 ▼	-0.79	8,900	8,900	8,660	84,260	744,015,800
23/02/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,600	97,940	871,666,000
22/02/2023	8,900	-0.35 ▼	-3.93	9,250	9,190	8,860	217,580	1,936,462,000
21/02/2023	9,250	0.00 ■■	0.00	9,250	9,300	9,100	243,700	2,254,225,000
20/02/2023	9,250	0.42 ▲	4.54	8,830	9,250	8,720	251,340	2,324,895,000
17/02/2023	8,830	0.00 ■■	0.00	8,830	8,920	8,710	126,700	1,118,761,000
16/02/2023	8,830	0.09 ▲	1.02	8,740	8,830	8,690	89,000	785,870,000
15/02/2023	8,740	0.09 ▲	1.03	8,650	8,790	8,600	108,330	946,804,200
14/02/2023	8,650	0.15 ▲	1.73	8,500	8,650	8,410	142,860	1,235,739,000
13/02/2023	8,500	-0.39 ▼	-4.59	8,890	8,850	8,480	190,260	1,617,210,000
10/02/2023	8,890	-0.11 ▼	-1.24	9,000	9,030	8,810	150,890	1,341,412,100
09/02/2023	9,000	0.00 ■■	0.00	9,000	9,070	8,850	211,310	1,901,790,000
08/02/2023	9,000	0.00 ■■	0.00	9,000	9,100	8,750	198,540	1,786,860,000
07/02/2023	9,000	-0.20 ▼	-2.22	9,200	9,350	9,000	176,670	1,590,030,000
06/02/2023	9,200	0.05 ▲	0.54	9,150	9,200	9,000	147,960	1,361,232,000
03/02/2023	9,150	-0.05 ▼	-0.55	9,200	9,200	8,810	215,000	1,967,250,000
02/02/2023	9,200	-0.01 ▼	-0.11	9,210	9,300	9,000	176,720	1,625,824,000
01/02/2023	9,210	-0.66 ▼	-7.17	9,870	9,980	9,180	314,230	2,894,058,300
31/01/2023	9,870	0.15 ▲	1.52	9,720	9,870	9,520	174,410	1,721,426,700
30/01/2023	9,720	0.35 ▲	3.60	9,370	9,900	9,200	466,370	4,533,116,400
27/01/2023	9,370	-0.03 ▼	-0.32	9,400	9,580	9,370	147,390	1,381,044,300
19/01/2023	9,400	0.02 ▲	0.21	9,380	9,450	9,210	132,570	1,246,158,000
18/01/2023	9,380	0.25 ▲	2.67	9,130	9,400	9,020	149,200	1,399,496,000
17/01/2023	9,130	0.18 ▲	1.97	8,950	9,150	8,750	124,250	1,134,402,500
16/01/2023	8,950	-0.05 ▼	-0.56	9,000	9,100	8,700	45,840	410,268,000
13/01/2023	9,000	0.01 ▲	0.11	8,990	9,200	8,900	105,940	953,460,000
12/01/2023	8,990	-0.04 ▼	-0.44	9,030	9,050	8,940	41,160	370,028,400
11/01/2023	9,030	0.14 ▲	1.55	8,890	9,100	8,880	91,290	824,348,700
10/01/2023	8,890	-0.01 ▼	-0.11	8,900	8,980	8,550	43,420	386,003,800
09/01/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,860	51,150	455,235,000
06/01/2023	8,900	-0.10 ▼	-1.12	9,000	9,100	8,680	55,200	491,280,000
05/01/2023	9,000	-0.14 ▼	-1.56	9,140	9,170	8,980	89,750	807,750,000
04/01/2023	9,140	-0.04 ▼	-0.44	9,180	9,340	9,000	114,230	1,044,062,200
03/01/2023	9,180	0.51 ▲	5.56	8,670	9,250	8,650	157,250	1,443,555,000
30/12/2022	8,670	0.04 ▲	0.46	8,630	8,750	8,590	50,530	438,095,100
29/12/2022	8,630	-0.07 ▼	-0.81	8,700	8,750	8,550	48,910	422,093,300
28/12/2022	8,700	-0.01 ▼	-0.11	8,710	8,750	8,550	51,640	449,268,000
27/12/2022	8,710	0.33 ▲	3.79	8,380	8,710	8,210	74,250	646,717,500
26/12/2022	8,380	-0.63 ▼	-7.52	9,010	9,010	8,380	97,630	818,139,400
23/12/2022	9,010	-0.03 ▼	-0.33	9,040	9,060	8,500	65,080	586,370,800
22/12/2022	9,040	0.04 ▲	0.44	9,000	9,200	8,880	58,070	524,952,800
21/12/2022	9,000	-0.63 ▼	-7.00	9,630	9,700	8,960	149,050	1,341,450,000
20/12/2022	9,630	-0.72 ▼	-7.48	10,350	10,350	9,630	225,260	2,169,253,800
19/12/2022	10,350	-0.05 ▼	-0.48	10,400	10,850	10,350	211,970	2,193,889,500
15/12/2022	10,250	-0.25 ▼	-2.44	10,500	10,650	10,200	123,850	1,269,462,500
14/12/2022	10,500	0.20 ▲	1.90	10,300	10,850	10,400	247,630	2,600,115,000
13/12/2022	10,300	0.30 ▲	2.91	10,000	10,500	9,800	283,440	2,919,432,000
12/12/2022	10,000	-0.40 ▼	-4.00	10,400	10,700	9,800	298,670	2,986,700,000
11/12/2022	10,400	-0.50 ▼	-4.81	10,900	10,900	10,350	135,530	1,409,512,000
09/12/2022	10,400	-0.50 ▼	-4.81	10,900	10,900	10,350	135,530	1,409,512,000
08/12/2022	10,900	0.40 ▲	3.67	10,500	11,200	10,500	605,920	6,604,528,000
07/12/2022	10,500	-0.10 ▼	-0.95	10,600	10,700	10,100	278,360	2,922,780,000
06/12/2022	10,600	-0.10 ▼	-0.94	10,700	11,400	10,350	751,020	7,960,812,000
05/12/2022	10,700	0.70 ▲	6.54	10,000	10,700	10,100	507,910	5,434,637,000
04/12/2022	10,000	0.25 ▲	2.50	9,750	10,000	9,100	309,500	3,095,000,000
02/12/2022	10,000	0.25 ▲	2.50	9,750	10,000	9,100	309,500	3,095,000,000
01/12/2022	9,750	-0.25 ▼	-2.56	10,000	10,300	9,500	303,500	2,959,125,000
30/11/2022	10,000	0.31 ▲	3.10	9,690	10,100	9,500	433,360	4,333,600,000
29/11/2022	9,690	0.50 ▲	5.16	9,190	9,810	9,180	375,630	3,639,854,700
28/11/2022	9,190	0.60 ▲	6.53	8,590	9,190	8,710	365,890	3,362,529,100
27/11/2022	8,590	0.41 ▲	4.77	8,180	8,590	8,190	135,470	1,163,687,300
25/11/2022	8,590	0.41 ▲	4.77	8,180	8,590	8,190	135,470	1,163,687,300
24/11/2022	8,180	-0.13 ▼	-1.59	8,310	8,310	8,020	72,940	596,649,200
23/11/2022	8,310	-0.17 ▼	-2.05	8,480	8,500	8,140	55,730	463,116,300
22/11/2022	8,480	0.19 ▲	2.24	8,290	8,710	8,080	183,920	1,559,641,600
21/11/2022	8,290	-0.11 ▼	-1.33	8,400	8,490	8,190	54,610	452,716,900
20/11/2022	8,400	0.30 ▲	3.57	8,100	8,490	7,910	90,340	758,856,000
18/11/2022	8,400	0.30 ▲	3.57	8,100	8,490	7,910	90,340	758,856,000
17/11/2022	8,350	0.25 ▲	2.99	8,100	8,500	8,000	58,160	485,636,000
16/11/2022	8,100	0.21 ▲	2.59	7,890	8,200	7,350	148,170	1,200,177,000
15/11/2022	7,890	-0.16 ▼	-2.03	8,050	7,900	7,490	238,020	1,877,977,800
14/11/2022	8,050	-0.14 ▼	-1.74	8,190	8,200	7,770	232,050	1,868,002,500
13/11/2022	8,190	-0.01 ▼	-0.12	8,200	8,300	7,850	396,870	3,250,365,300
11/11/2022	8,190	-0.01 ▼	-0.12	8,200	8,300	7,850	396,870	3,250,365,300
10/11/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	7,800	340,330	2,790,706,000
09/11/2022	8,300	0.11 ▲	1.33	8,190	8,330	8,080	20,400	169,320,000
08/11/2022	8,300	0.11 ▲	1.33	8,190	8,390	7,630	47,930	397,819,000
07/11/2022	8,190	-0.31 ▼	-3.79	8,500	8,390	7,910	68,020	557,083,800
06/11/2022	8,500	-0.02 ▼	-0.24	8,520	8,500	7,930	74,590	634,015,000
04/11/2022	8,500	-0.02 ▼	-0.24	8,520	8,500	7,930	74,590	634,015,000
03/11/2022	8,520	-0.10 ▼	-1.17	8,620	8,710	8,450	25,040	213,340,800
02/11/2022	8,620	-0.12 ▼	-1.39	8,740	8,850	8,610	16,100	138,782,000
01/11/2022	8,740	-0.07 ▼	-0.80	8,810	8,960	8,660	38,670	337,975,800
31/10/2022	8,810	-0.30 ▼	-3.41	9,110	9,180	8,600	21,200	186,772,000
28/10/2022	9,110	-0.04 ▼	-0.44	9,150	9,320	9,030	59,100	538,401,000
27/10/2022	9,150	0.45 ▲	4.92	8,700	9,150	8,670	58,170	532,255,500
26/10/2022	8,670	0.07 ▲	0.81	8,600	8,880	8,400	36,190	313,767,300
25/10/2022	8,700	0.10 ▲	1.15	8,600	9,000	8,100	63,990	556,713,000
24/10/2022	8,600	-0.21 ▼	-2.44	8,810	8,810	8,200	106,150	912,890,000
21/10/2022	8,810	-0.66 ▼	-7.49	9,470	9,620	8,810	124,640	1,098,078,400
20/10/2022	9,470	-0.16 ▼	-1.69	9,630	9,600	9,300	32,400	306,828,000
19/10/2022	9,630	0.03 ▲	0.31	9,600	9,850	9,460	85,260	821,053,800
18/10/2022	9,600	0.30 ▲	3.13	9,300	9,800	9,350	200,660	1,926,336,000
17/10/2022	9,300	-0.05 ▼	-0.54	9,350	9,300	8,800	118,950	1,106,235,000
14/10/2022	9,350	-0.25 ▼	-2.67	9,600	9,850	9,100	182,060	1,702,261,000
13/10/2022	9,600	0.10 ▲	1.04	9,500	9,600	9,110	82,800	794,880,000
12/10/2022	9,500	0.38 ▲	4.00	9,120	9,500	8,490	600,510	5,704,845,000
11/10/2022	9,120	-0.68 ▼	-7.46	9,800	9,410	9,120	49,840	454,540,800
07/10/2022	10,050	-0.75 ▼	-7.46	10,800	10,400	10,050	46,940	471,747,000
06/10/2022	10,800	-0.25 ▼	-2.31	11,050	11,200	10,300	52,310	564,948,000
05/10/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,300	167,660	1,852,643,000
04/10/2022	10,350	-0.75 ▼	-7.25	11,100	11,200	10,350	91,680	948,888,000
03/10/2022	11,100	-0.80 ▼	-7.21	11,900	11,800	11,100	64,560	716,616,000
02/10/2022	11,900	-0.30 ▼	-2.52	12,200	12,050	11,350	93,940	1,117,886,000
30/09/2022	11,900	-0.30 ▼	-2.52	12,200	12,050	11,350	93,940	1,117,886,000
29/09/2022	12,200	0.25 ▲	2.05	11,950	12,300	11,800	54,650	666,730,000
28/09/2022	11,950	-0.85 ▼	-7.11	12,800	12,800	11,950	65,810	786,429,500
27/09/2022	12,800	0.55 ▲	4.30	12,250	12,800	12,200	68,570	877,696,000
26/09/2022	12,250	-0.80 ▼	-6.53	13,050	12,800	12,150	91,400	1,119,650,000
23/09/2022	13,050	0.05 ▲	0.38	13,000	13,200	12,750	47,070	614,263,500
22/09/2022	13,000	0.20 ▲	1.54	12,800	13,100	12,550	51,110	664,430,000
21/09/2022	12,800	-0.10 ▼	-0.78	12,900	12,850	12,300	44,710	572,288,000
20/09/2022	12,900	-0.10 ▼	-0.78	13,000	13,150	12,300	85,660	1,105,014,000
19/09/2022	13,000	-0.95 ▼	-7.31	13,950	13,900	13,000	123,120	1,600,560,000
16/09/2022	13,950	-0.35 ▼	-2.51	14,300	14,300	13,800	57,650	804,217,500
15/09/2022	14,300	0.00 ■■	0.00	14,300	14,400	14,150	25,080	358,644,000
14/09/2022	14,300	0.00 ■■	0.00	14,300	14,400	13,850	46,080	658,944,000
13/09/2022	14,300	0.00 ■■	0.00	14,300	14,550	14,200	37,230	532,389,000
12/09/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,250	32,260	461,318,000
09/09/2022	14,200	0.00 ■■	0.00	14,200	14,300	14,000	58,870	835,954,000
08/09/2022	14,200	-0.10 ▼	-0.70	14,300	14,650	13,950	81,290	1,154,318,000
07/09/2022	14,300	-0.40 ▼	-2.80	14,700	14,700	14,300	112,330	1,606,319,000
06/09/2022	14,700	-0.05 ▼	-0.34	14,750	14,950	14,700	77,180	1,134,546,000
05/09/2022	14,750	-0.25 ▼	-1.69	15,000	15,250	14,700	81,560	1,203,010,000
04/09/2022	15,000	0.10 ▲	0.67	14,900	15,050	14,500	74,700	1,120,500,000
02/09/2022	15,000	0.10 ▲	0.67	14,900	15,050	14,500	74,700	1,120,500,000
01/09/2022	15,000	0.10 ▲	0.67	14,900	15,050	14,500	74,700	1,120,500,000
31/08/2022	15,000	0.10 ▲	0.67	14,900	15,050	14,500	74,700	1,120,500,000
30/08/2022	14,900	-0.35 ▼	-2.35	15,250	15,450	14,900	88,370	1,316,713,000
29/08/2022	15,250	-0.60 ▼	-3.93	15,850	15,600	14,800	258,280	3,938,770,000
28/08/2022	15,850	-0.50 ▼	-3.15	16,350	16,400	15,800	127,750	2,024,837,500
26/08/2022	15,850	-0.50 ▼	-3.15	16,350	16,400	15,800	127,750	2,024,837,500
25/08/2022	16,350	0.00 ■■	0.00	16,350	16,700	16,350	124,430	2,034,430,500
24/08/2022	16,350	0.55 ▲	3.36	15,800	16,600	15,900	292,570	4,783,519,500
23/08/2022	15,800	0.20 ▲	1.27	15,600	15,900	15,350	113,850	1,798,830,000
22/08/2022	15,600	0.10 ▲	0.64	15,500	15,800	15,400	102,590	1,600,404,000
21/08/2022	15,500	-0.10 ▼	-0.65	15,600	15,850	15,450	113,040	1,752,120,000
19/08/2022	15,500	-0.10 ▼	-0.65	15,600	15,850	15,450	113,040	1,752,120,000
18/08/2022	15,600	0.00 ■■	0.00	15,600	15,900	15,300	102,050	1,591,980,000
17/08/2022	15,600	-0.25 ▼	-1.60	15,850	16,150	15,450	127,720	1,992,432,000
16/08/2022	15,850	0.10 ▲	0.63	15,750	16,050	15,500	109,630	1,737,635,500
15/08/2022	15,750	0.00 ■■	0.00	15,750	16,100	15,650	78,640	1,238,580,000
12/08/2022	15,750	0.40 ▲	2.54	15,350	15,850	15,300	112,610	1,773,607,500
11/08/2022	15,350	-0.80 ▼	-5.21	16,150	16,500	15,050	342,770	5,261,519,500
10/08/2022	16,150	-0.30 ▼	-1.86	16,450	16,450	16,100	181,570	2,932,355,500
09/08/2022	16,450	0.10 ▲	0.61	16,350	16,650	16,100	143,280	2,356,956,000
08/08/2022	16,350	0.10 ▲	0.61	16,250	16,550	16,200	235,020	3,842,577,000
05/08/2022	16,250	0.55 ▲	3.38	15,700	16,400	15,600	380,770	6,187,512,500
04/08/2022	15,700	-0.10 ▼	-0.64	15,800	16,150	15,600	165,280	2,594,896,000
03/08/2022	15,800	0.15 ▲	0.95	15,650	16,300	15,400	166,520	2,631,016,000
02/08/2022	15,650	1.00 ▲	6.39	14,650	15,650	14,700	519,840	8,135,496,000
01/08/2022	14,650	0.35 ▲	2.39	14,300	15,000	14,250	139,550	2,044,407,500
29/07/2022	14,300	0.00 ■■	0.00	14,300	14,650	14,200	60,110	859,573,000
28/07/2022	14,300	0.10 ▲	0.70	14,200	14,750	14,300	118,410	1,693,263,000
27/07/2022	14,200	-0.10 ▼	-0.70	14,300	14,300	13,600	102,170	1,450,814,000
26/07/2022	14,300	0.00 ■■	0.00	14,300	14,450	14,000	112,970	1,615,471,000
25/07/2022	14,300	-0.50 ▼	-3.50	14,800	14,700	14,250	117,490	1,680,107,000
22/07/2022	14,800	-0.10 ▼	-0.68	14,900	15,200	14,800	105,860	1,566,728,000
21/07/2022	14,900	-0.50 ▼	-3.36	15,400	15,350	14,900	218,680	3,258,332,000
20/07/2022	15,400	0.80 ▲	5.19	14,600	15,600	14,600	375,350	5,780,390,000
19/07/2022	14,600	-0.20 ▼	-1.37	14,800	14,850	14,450	133,040	1,942,384,000
18/07/2022	14,800	-0.55 ▼	-3.72	15,350	15,150	14,800	120,030	1,776,444,000
17/07/2022	15,000	-0.35 ▼	-2.33	15,350	15,450	14,950	116,080	1,741,200,000
15/07/2022	15,000	-0.35 ▼	-2.33	15,350	15,450	14,950	116,080	1,741,200,000
14/07/2022	15,350	0.60 ▲	3.91	14,750	15,400	14,400	226,830	3,481,840,500
13/07/2022	14,750	0.20 ▲	1.36	14,550	15,000	14,600	156,670	2,310,882,500
12/07/2022	14,550	0.25 ▲	1.72	14,300	14,650	14,150	102,360	1,489,338,000
11/07/2022	14,300	-0.40 ▼	-2.80	14,700	14,600	13,900	96,460	1,379,378,000
10/07/2022	14,700	0.40 ▲	2.72	14,300	15,000	14,200	111,400	1,637,580,000
08/07/2022	14,700	0.40 ▲	2.72	14,300	15,000	14,200	111,400	1,637,580,000
07/07/2022	14,300	0.00 ■■	0.00	14,300	14,300	13,600	81,740	1,168,882,000
06/07/2022	14,300	-0.35 ▼	-2.45	14,650	14,500	13,700	232,160	3,319,888,000
05/07/2022	14,650	-0.55 ▼	-3.75	15,200	15,250	14,650	108,250	1,585,862,500
04/07/2022	15,200	0.00 ■■	0.00	15,200	15,750	15,100	115,430	1,754,536,000
03/07/2022	15,200	0.45 ▲	2.96	14,750	15,500	13,800	128,920	1,959,584,000
01/07/2022	15,200	0.45 ▲	2.96	14,750	15,500	13,800	128,920	1,959,584,000
30/06/2022	14,750	-1.05 ▼	-7.12	15,800	15,900	14,700	229,670	3,387,632,500
29/06/2022	15,800	-0.20 ▼	-1.27	16,000	16,250	15,000	257,720	4,071,976,000
28/06/2022	16,000	0.50 ▲	3.13	15,500	16,250	15,500	400,580	6,409,280,000
27/06/2022	15,500	1.00 ▲	6.45	14,500	15,500	14,600	669,800	10,381,900,000
24/06/2022	14,500	0.10 ▲	0.69	14,400	15,000	14,450	61,150	886,675,000
23/06/2022	14,400	-0.30 ▼	-2.08	14,700	15,100	14,100	73,910	1,064,304,000
22/06/2022	14,700	0.50 ▲	3.40	14,200	15,150	14,300	390,120	5,734,764,000
21/06/2022	14,200	0.10 ▲	0.70	14,100	14,600	13,700	134,200	1,905,640,000
20/06/2022	14,100	-0.10 ▼	-0.71	14,200	15,000	13,600	170,980	2,410,818,000
17/06/2022	14,200	-0.85 ▼	-5.99	15,050	15,100	14,100	238,910	3,392,522,000
16/06/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,000	403,410	6,071,320,500
15/06/2022	14,100	-0.70 ▼	-4.96	14,800	14,800	13,800	274,150	3,865,515,000
14/06/2022	14,800	-0.55 ▼	-3.72	15,350	15,400	14,350	187,760	2,778,848,000
13/06/2022	15,350	-1.15 ▼	-7.49	16,500	16,250	15,350	150,450	2,309,407,500
12/06/2022	16,500	-0.75 ▼	-4.55	17,250	17,550	16,500	117,630	1,940,895,000
10/06/2022	16,500	-0.75 ▼	-4.55	17,250	17,550	16,500	117,630	1,940,895,000
09/06/2022	17,250	0.20 ▲	1.16	17,050	17,350	16,900	219,090	3,779,302,500
08/06/2022	17,050	0.50 ▲	2.93	16,550	17,450	16,600	237,130	4,043,066,500
07/06/2022	16,550	-0.70 ▼	-4.23	17,250	17,350	16,050	126,960	2,101,188,000
06/06/2022	17,250	-0.05 ▼	-0.29	17,300	18,100	17,200	334,100	5,763,225,000
05/06/2022	17,300	-0.20 ▼	-1.16	17,500	17,750	17,200	75,850	1,312,205,000
03/06/2022	17,300	-0.20 ▼	-1.16	17,500	17,750	17,200	75,850	1,312,205,000
02/06/2022	17,500	-0.45 ▼	-2.57	17,950	18,300	17,450	147,550	2,582,125,000
01/06/2022	17,950	0.05 ▲	0.28	17,900	18,050	17,500	139,260	2,499,717,000
31/05/2022	17,900	-0.50 ▼	-2.79	18,400	18,750	17,500	277,140	4,960,806,000
30/05/2022	18,400	0.10 ▲	0.54	18,300	18,800	17,700	214,760	3,951,584,000
29/05/2022	18,300	0.45 ▲	2.46	17,850	18,750	17,550	237,860	4,352,838,000
27/05/2022	18,300	0.45 ▲	2.46	17,850	18,750	17,550	237,860	4,352,838,000
26/05/2022	17,850	1.15 ▲	6.44	16,700	17,850	17,100	437,530	7,809,910,500
25/05/2022	16,700	1.05 ▲	6.29	15,650	16,700	15,800	317,510	5,302,417,000
24/05/2022	15,650	-0.05 ▼	-0.32	15,700	15,800	15,100	29,120	455,728,000
23/05/2022	15,700	-0.40 ▼	-2.55	16,100	16,400	15,000	56,050	879,985,000
22/05/2022	16,100	-0.20 ▼	-1.24	16,300	16,700	16,100	59,060	950,866,000
20/05/2022	16,100	-0.20 ▼	-1.24	16,300	16,700	16,100	59,060	950,866,000
19/05/2022	16,300	-0.15 ▼	-0.92	16,450	16,500	15,550	37,580	612,554,000
18/05/2022	16,450	-0.25 ▼	-1.52	16,700	17,350	16,450	107,720	1,771,994,000
17/05/2022	16,700	1.05 ▲	6.29	15,650	16,700	15,300	263,780	4,405,126,000
16/05/2022	15,650	0.80 ▲	5.11	14,850	15,850	14,950	257,150	4,024,397,500
11/05/2022	17,100	0.40 ▲	2.34	16,700	17,250	16,400	132,770	2,270,367,000
10/05/2022	16,700	0.30 ▲	1.80	16,400	16,700	15,300	116,110	1,939,037,000
09/05/2022	16,400	-1.20 ▼	-7.32	17,600	17,600	16,400	70,410	1,154,724,000
29/04/2022	19,600	0.05 ▲	0.26	19,550	19,750	19,050	75,020	1,470,392,000
28/04/2022	19,550	-0.45 ▼	-2.30	20,000	20,400	19,500	127,030	2,483,436,500
27/04/2022	20,000	1.30 ▲	6.50	18,700	20,000	17,400	423,420	8,468,400,000
26/04/2022	18,700	-0.75 ▼	-4.01	19,450	18,750	18,100	233,310	4,362,897,000
25/04/2022	19,450	-1.45 ▼	-7.46	20,900	21,000	19,450	98,610	1,917,964,500
23/04/2022	20,900	0.30 ▲	1.44	20,600	21,800	20,200	237,820	4,970,438,000
22/04/2022	20,900	0.30 ▲	1.44	20,600	21,800	20,200	237,820	4,970,438,000
21/04/2022	20,600	0.20 ▲	0.97	20,400	21,000	19,000	155,410	3,201,446,000
20/04/2022	20,400	-1.50 ▼	-7.35	21,900	21,850	20,400	102,230	2,085,492,000
19/04/2022	21,900	-1.60 ▼	-7.31	23,500	24,000	21,900	203,060	4,447,014,000
18/04/2022	23,500	-1.75 ▼	-7.45	25,250	25,250	23,500	342,210	8,041,935,000
16/04/2022	25,250	-0.80 ▼	-3.17	26,050	26,500	25,250	134,940	3,407,235,000
15/04/2022	25,250	-0.80 ▼	-3.17	26,050	26,500	25,250	134,940	3,407,235,000
14/04/2022	26,050	-0.15 ▼	-0.58	26,200	26,500	26,000	271,120	7,062,676,000
13/04/2022	26,200	0.60 ▲	2.29	25,600	26,500	25,500	66,570	1,744,134,000
12/04/2022	25,600	-0.50 ▼	-1.95	26,100	27,000	25,600	222,020	5,683,712,000
08/04/2022	26,100	-0.70 ▼	-2.68	26,800	26,750	25,550	151,630	3,957,543,000
07/04/2022	26,800	-0.60 ▼	-2.24	27,400	27,250	26,800	210,340	5,637,112,000
06/04/2022	27,400	-0.40 ▼	-1.46	27,800	27,900	27,300	287,870	7,887,638,000
05/04/2022	27,800	-0.40 ▼	-1.44	28,200	28,500	27,700	236,250	6,567,750,000
04/04/2022	28,200	0.60 ▲	2.13	27,600	29,000	27,600	402,860	11,360,652,000
01/04/2022	27,600	0.10 ▲	0.36	27,500	27,650	26,850	88,670	2,447,292,000
31/03/2022	27,500	-0.20 ▼	-0.73	27,700	28,000	27,350	88,980	2,446,950,000
30/03/2022	27,700	-0.55 ▼	-1.99	28,250	28,450	27,500	209,030	5,790,131,000
29/03/2022	28,250	0.35 ▲	1.24	27,900	28,650	27,850	354,860	10,024,795,000
28/03/2022	27,900	-0.65 ▼	-2.33	28,550	28,400	27,400	139,260	3,885,354,000
25/03/2022	28,550	0.35 ▲	1.23	28,200	28,700	28,250	201,050	5,739,977,500
24/03/2022	28,200	0.35 ▲	1.24	27,850	28,500	27,550	326,780	9,215,196,000
23/03/2022	27,850	-0.20 ▼	-0.72	28,050	28,250	27,850	121,600	3,386,560,000
22/03/2022	28,050	-0.35 ▼	-1.25	28,400	28,700	28,000	136,360	3,824,898,000
21/03/2022	28,400	0.80 ▲	2.82	27,600	28,500	27,800	244,390	6,940,676,000
18/03/2022	27,600	0.45 ▲	1.63	27,150	27,600	27,100	304,110	8,393,436,000
17/03/2022	27,150	-0.05 ▼	-0.18	27,200	27,500	26,900	140,880	3,824,892,000
16/03/2022	27,200	-0.35 ▼	-1.29	27,550	27,700	27,050	153,710	4,180,912,000
15/03/2022	27,550	0.60 ▲	2.18	26,950	28,000	27,200	370,870	10,217,468,500
14/03/2022	26,950	1.35 ▲	5.01	25,600	27,150	25,800	459,500	12,383,525,000
11/03/2022	25,600	-0.40 ▼	-1.56	26,000	26,250	25,450	101,100	2,588,160,000
10/03/2022	26,000	0.10 ▲	0.38	25,900	26,450	26,000	52,930	1,376,180,000
09/03/2022	25,900	-0.10 ▼	-0.39	26,000	26,300	25,400	126,640	3,279,976,000
08/03/2022	26,000	-0.30 ▼	-1.15	26,300	26,750	25,700	162,920	4,235,920,000
07/03/2022	26,300	-0.35 ▼	-1.33	26,650	26,800	26,050	118,400	3,113,920,000
06/03/2022	26,650	0.25 ▲	0.94	26,400	27,500	26,600	177,460	4,729,309,000
04/03/2022	26,650	0.25 ▲	0.94	26,400	27,500	26,600	177,460	4,729,309,000
03/03/2022	26,400	0.10 ▲	0.38	26,300	26,450	26,000	86,650	2,287,560,000
02/03/2022	26,300	-0.30 ▼	-1.14	26,600	26,800	26,250	143,880	3,784,044,000
01/03/2022	26,600	0.20 ▲	0.75	26,400	26,700	26,200	171,090	4,550,994,000
28/02/2022	26,400	-0.05 ▼	-0.19	26,450	26,650	26,150	139,160	3,673,824,000
27/02/2022	26,450	1.15 ▲	4.35	25,300	26,500	25,400	224,710	5,943,579,500
25/02/2022	26,450	1.15 ▲	4.35	25,300	26,500	25,400	224,710	5,943,579,500
24/02/2022	25,300	-0.90 ▼	-3.56	26,200	26,350	24,450	253,470	6,412,791,000
23/02/2022	26,200	0.25 ▲	0.95	25,950	26,500	25,950	79,310	2,077,922,000
22/02/2022	25,950	-0.70 ▼	-2.70	26,650	26,600	25,400	159,320	4,134,354,000
21/02/2022	26,650	0.55 ▲	2.06	26,100	26,700	26,100	162,490	4,330,358,500
20/02/2022	26,100	0.70 ▲	2.68	25,400	26,200	25,200	174,790	4,562,019,000
18/02/2022	26,100	0.70 ▲	2.68	25,400	26,200	25,200	174,790	4,562,019,000
17/02/2022	25,400	0.20 ▲	0.79	25,200	25,450	25,200	74,910	1,902,714,000
16/02/2022	25,200	0.05 ▲	0.20	25,150	25,500	25,150	72,570	1,828,764,000
15/02/2022	25,150	0.35 ▲	1.39	24,800	25,150	24,800	84,200	2,117,630,000
14/02/2022	24,800	-0.55 ▼	-2.22	25,350	25,200	24,700	101,010	2,505,048,000
11/02/2022	25,350	0.45 ▲	1.78	24,900	25,550	24,600	92,890	2,354,761,500
10/02/2022	24,900	-0.25 ▼	-1.00	25,150	25,350	24,900	92,030	2,291,547,000
09/02/2022	25,150	1.15 ▲	4.57	24,000	25,300	23,800	136,810	3,440,771,500
08/02/2022	24,000	0.10 ▲	0.42	23,900	24,150	23,400	52,660	1,263,840,000
07/02/2022	23,900	0.60 ▲	2.51	23,300	24,050	23,600	39,660	947,874,000
01/02/2022	23,300	0.60 ▲	2.58	22,700	23,450	22,700	68,350	1,592,555,000
31/01/2022	23,300	0.60 ▲	2.58	22,700	23,450	22,700	68,350	1,592,555,000
28/01/2022	23,300	0.60 ▲	2.58	22,700	23,450	22,700	68,350	1,592,555,000
27/01/2022	22,700	0.20 ▲	0.88	22,500	23,050	22,400	64,720	1,469,144,000
26/01/2022	22,500	-0.15 ▼	-0.67	22,650	22,950	22,400	50,940	1,146,150,000
25/01/2022	22,650	0.15 ▲	0.66	22,500	23,000	21,900	63,890	1,447,108,500
24/01/2022	22,500	-1.50 ▼	-6.67	24,000	23,850	22,500	85,420	1,921,950,000
21/01/2022	24,000	-0.20 ▼	-0.83	24,200	24,850	23,700	69,780	1,674,720,000
20/01/2022	24,200	1.55 ▲	6.40	22,650	24,200	22,550	123,340	2,984,828,000
19/01/2022	22,550	0.15 ▲	0.67	22,400	23,000	22,400	44,770	1,009,563,500
18/01/2022	22,750	0.55 ▲	2.42	22,200	23,150	21,000	174,180	3,962,595,000
17/01/2022	22,800	-1.00 ▼	-4.39	23,800	23,850	22,150	190,890	4,352,292,000
16/01/2022	23,800	-0.20 ▼	-0.84	24,000	24,050	23,100	129,180	3,074,484,000
14/01/2022	23,800	-0.20 ▼	-0.84	24,000	24,050	23,100	129,180	3,074,484,000
13/01/2022	24,000	-0.30 ▼	-1.25	24,300	24,900	23,900	115,620	2,774,880,000
12/01/2022	24,300	0.60 ▲	2.47	23,700	24,600	23,000	157,470	3,826,521,000
11/01/2022	23,700	-0.70 ▼	-2.95	24,400	24,700	23,550	172,580	4,090,146,000
10/01/2022	24,400	-1.00 ▼	-4.10	25,400	25,400	24,400	237,060	5,784,264,000
09/01/2022	25,400	0.05 ▲	0.20	25,350	25,950	25,350	159,830	4,059,682,000
07/01/2022	25,400	0.05 ▲	0.20	25,350	25,950	25,350	159,830	4,059,682,000
06/01/2022	25,350	0.00 ■■	0.00	26,100	26,000	25,300	221,700	5,620,095,000
05/01/2022	26,100	0.00 ■■	0.00	26,450	26,700	26,000	198,940	5,192,334,000
04/01/2022	26,450	0.35 ▲	1.32	26,100	26,650	25,800	166,790	4,411,595,500
03/01/2022	28,250	-2.05 ▼	-7.26	30,300	30,300	28,250	660,440	18,657,430,000
31/12/2021	26,100	-0.30 ▼	-1.15	26,400	27,150	26,000	180,250	4,704,525,000
30/12/2021	26,400	1.70 ▲	6.44	24,700	26,400	24,900	223,440	5,898,816,000
29/12/2021	24,700	0.35 ▲	1.42	24,350	25,000	23,950	199,730	4,933,331,000
23/12/2021	25,950	-1.05 ▼	-4.05	27,000	26,950	25,900	378,730	9,828,043,500
22/12/2021	25,950	-1.05 ▼	-4.05	27,000	26,950	25,900	378,730	9,828,043,500
21/12/2021	27,000	-0.65 ▼	-2.41	27,650	27,650	26,900	182,010	4,914,270,000
20/12/2021	27,650	0.70 ▲	2.53	26,950	27,700	27,000	250,470	6,925,495,500
19/12/2021	26,950	0.35 ▲	1.30	26,600	27,300	26,400	374,890	10,103,285,500
17/12/2021	26,950	0.35 ▲	1.30	26,600	27,300	26,400	374,890	10,103,285,500
16/12/2021	26,600	-0.30 ▼	-1.13	26,900	27,000	26,600	193,230	5,139,918,000
15/12/2021	26,900	-0.30 ▼	-1.12	27,200	27,250	26,900	165,490	4,451,681,000
14/12/2021	27,200	0.05 ▲	0.18	27,150	27,650	26,850	221,930	6,036,496,000
13/12/2021	27,150	0.15 ▲	0.55	27,000	27,300	26,800	212,170	5,760,415,500
12/12/2021	27,000	-0.50 ▼	-1.85	27,500	27,700	26,800	227,360	6,138,720,000
10/12/2021	27,000	-0.50 ▼	-1.85	27,500	27,700	26,800	227,360	6,138,720,000
09/12/2021	27,500	0.60 ▲	2.18	26,900	27,500	26,300	221,690	6,096,475,000
08/12/2021	26,900	-0.15 ▼	-0.56	27,050	27,750	26,800	190,050	5,112,345,000
07/12/2021	27,050	0.75 ▲	2.77	26,300	27,100	25,300	354,160	9,580,028,000
06/12/2021	26,300	-1.95 ▼	-7.41	28,250	28,200	26,300	554,760	14,590,188,000
04/12/2021	28,250	-2.05 ▼	-7.26	30,300	30,300	28,250	660,440	18,657,430,000
03/12/2021	28,250	-2.05 ▼	-7.26	30,300	30,300	28,250	660,440	18,657,430,000
02/12/2021	30,300	-0.15 ▼	-0.50	30,450	30,950	30,100	254,390	7,708,017,000
01/12/2021	30,450	-0.45 ▼	-1.48	30,900	31,150	30,100	466,350	14,200,357,500
30/11/2021	30,900	-0.85 ▼	-2.75	31,750	32,100	30,800	699,080	21,601,572,000
29/11/2021	31,750	-0.65 ▼	-2.05	32,400	32,000	31,000	412,940	13,110,845,000
26/11/2021	32,400	-0.50 ▼	-1.54	32,900	33,500	32,050	481,490	15,600,276,000
25/11/2021	32,900	0.70 ▲	2.13	32,200	33,300	32,200	588,240	19,353,096,000
24/11/2021	32,200	0.20 ▲	0.62	32,000	33,000	31,900	482,230	15,527,806,000
23/11/2021	32,000	1.20 ▲	3.75	30,800	32,000	30,600	384,730	12,311,360,000
22/11/2021	30,800	-1.30 ▼	-4.22	32,100	32,800	30,600	736,190	22,674,652,000
19/11/2021	32,100	-2.00 ▼	-6.23	34,100	34,500	31,750	937,680	30,099,528,000
18/11/2021	34,100	1.20 ▲	3.52	32,900	34,900	32,800	744,190	25,376,879,000
17/11/2021	32,900	0.40 ▲	1.22	32,500	33,600	32,100	636,930	20,954,997,000
16/11/2021	32,500	-0.30 ▼	-0.92	32,800	32,800	31,500	466,950	15,175,875,000
15/11/2021	32,800	1.45 ▲	4.42	31,350	33,350	32,000	896,870	29,417,336,000
12/11/2021	31,350	0.35 ▲	1.12	31,000	31,500	30,550	427,080	13,388,958,000
11/11/2021	31,000	-0.60 ▼	-1.94	31,600	31,800	30,200	668,160	20,712,960,000
10/11/2021	31,600	0.60 ▲	1.90	31,000	32,000	31,150	426,040	13,462,864,000
09/11/2021	31,000	0.05 ▲	0.16	30,950	31,000	30,200	586,240	18,173,440,000
08/11/2021	30,950	0.75 ▲	2.42	30,200	31,400	30,200	726,750	22,492,912,500
05/11/2021	30,200	-0.50 ▼	-1.66	30,700	31,500	30,100	551,180	16,645,636,000
27/10/2021	28,900	0.90 ▲	3.11	28,000	29,100	28,000	262,840	7,596,076,000
26/10/2021	28,200	0.20 ▲	0.71	28,000	28,200	27,600	1,465,600	41,329,920,000
25/10/2021	27,900	0.20 ▲	0.72	27,700	28,400	27,400	3,468,000	96,757,200,000
22/10/2021	28,000	-0.10 ▼	-0.36	28,100	28,200	27,100	3,870,700	108,379,600,000
21/10/2021	27,900	-0.60 ▼	-2.15	28,500	28,700	27,800	2,719,100	75,862,890,000
20/10/2021	28,600	-0.50 ▼	-1.75	29,100	29,000	28,200	2,068,700	59,164,820,000
19/10/2021	28,900	0.20 ▲	0.69	28,700	29,300	28,600	3,515,000	101,583,500,000
18/10/2021	28,600	-0.20 ▼	-0.70	28,800	29,000	28,300	2,331,900	66,692,340,000
15/10/2021	28,600	-0.40 ▼	-1.40	29,000	29,300	28,500	3,106,700	88,851,620,000
14/10/2021	29,100	0.70 ▲	2.41	28,400	29,300	28,600	2,878,900	83,775,990,000
13/10/2021	29,000	0.30 ▲	1.03	28,700	29,100	27,700	5,765,800	167,208,200,000
12/10/2021	28,600	-0.90 ▼	-3.15	29,500	29,400	28,400	3,580,600	102,405,160,000
11/10/2021	29,300	-0.20 ▼	-0.68	29,500	30,000	28,900	3,869,800	113,385,140,000
08/10/2021	29,800	0.50 ▲	1.68	29,300	30,500	28,600	6,203,200	184,855,360,000
07/10/2021	29,600	0.60 ▲	2.03	29,000	29,700	28,900	3,199,800	94,714,080,000
06/10/2021	29,200	0.60 ▲	2.05	28,600	29,500	28,500	3,596,200	105,009,040,000
05/10/2021	29,000	1.20 ▲	4.14	27,800	29,400	27,200	6,587,000	191,023,000,000
04/10/2021	27,300	-0.20 ▼	-0.73	26,400	28,400	27,000	3,349,700	91,446,810,000
01/10/2021	27,300	0.90 ▲	3.30	26,400	28,000	26,400	4,419,900	120,663,270,000
30/09/2021	26,500	0.20 ▲	0.75	26,300	26,600	26,100	1,041,900	27,610,350,000
29/09/2021	26,400	0.60 ▲	2.27	25,800	26,500	25,700	678,300	17,907,120,000
28/09/2021	26,300	-0.30 ▼	-1.14	26,800	26,400	25,500	1,407,400	37,014,620,000
27/09/2021	25,900	-0.90 ▼	-3.47	26,800	27,000	25,800	2,590,600	67,096,540,000
24/09/2021	26,700	-0.40 ▼	-1.50	27,100	27,200	26,600	1,102,500	29,436,750,000
23/09/2021	27,000	0.30 ▲	1.11	26,700	27,500	26,500	2,595,700	70,083,900,000
22/09/2021	26,900	0.30 ▲	1.12	26,600	27,100	26,200	1,553,200	41,781,080,000
21/09/2021	26,600	-0.70 ▼	-2.63	27,300	28,000	26,100	1,760,800	46,837,280,000
20/09/2021	26,900	0.20 ▲	0.74	26,700	27,800	26,500	3,078,100	82,800,890,000
17/09/2021	27,100	1.10 ▲	4.06	26,000	27,100	26,000	3,591,900	97,340,490,000
16/09/2021	26,000	0.30 ▲	1.15	25,700	26,200	25,700	1,419,100	36,896,600,000
15/09/2021	26,000	0.00 ■■	0.00	26,000	26,200	25,300	1,519,800	39,514,800,000
14/09/2021	26,000	-0.40 ▼	-1.54	26,400	26,400	25,600	1,716,200	44,621,200,000
13/09/2021	26,400	-0.60 ▼	-2.27	27,000	27,000	26,100	1,954,700	51,604,080,000
10/09/2021	26,900	0.60 ▲	2.23	26,300	27,400	26,400	2,214,400	59,567,360,000
09/09/2021	26,700	0.40 ▲	1.50	26,300	26,700	25,800	1,326,800	35,425,560,000
08/09/2021	26,400	-0.60 ▼	-2.27	27,000	26,900	25,900	1,807,800	47,725,920,000
07/09/2021	26,600	-1.00 ▼	-3.76	27,600	27,900	26,400	2,522,200	67,090,520,000
06/09/2021	27,500	0.60 ▲	2.18	26,900	28,100	27,100	3,395,500	93,376,250,000
01/09/2021	27,300	0.90 ▲	3.30	26,400	27,400	26,100	3,779,700	103,185,810,000
31/08/2021	26,500	0.70 ▲	2.64	25,800	26,600	25,800	3,163,100	83,822,150,000
30/08/2021	25,800	0.70 ▲	2.71	25,100	26,100	25,100	1,720,600	44,391,480,000
27/08/2021	25,600	-0.50 ▼	-1.95	26,100	26,000	24,400	2,331,500	59,686,400,000
26/08/2021	26,000	0.10 ▲	0.38	25,900	26,600	25,700	1,689,200	43,919,200,000
25/08/2021	26,400	-0.60 ▼	-2.27	27,000	26,800	25,400	907,300	23,952,720,000
24/08/2021	26,500	-2.10 ▼	-7.92	28,600	29,100	24,500	2,815,300	74,605,450,000
23/08/2021	29,000	1.20 ▲	4.14	27,800	30,000	26,500	4,054,300	117,574,700,000
20/08/2021	27,700	0.40 ▲	1.44	27,300	29,000	26,400	4,072,300	112,802,710,000
19/08/2021	27,400	0.40 ▲	1.46	27,000	27,800	27,000	2,126,200	58,257,880,000
18/08/2021	27,300	1.80 ▲	6.59	25,500	28,000	25,400	3,634,100	99,210,930,000
17/08/2021	25,500	0.30 ▲	1.18	25,200	26,000	25,100	1,427,900	36,411,450,000
16/08/2021	25,900	2.00 ▲	7.72	23,900	25,900	23,900	3,238,400	83,874,560,000
13/08/2021	24,400	0.10 ▲	0.41	24,300	24,400	23,600	757,300	18,478,120,000
12/08/2021	24,000	-0.80 ▼	-3.33	24,800	24,900	23,900	731,000	17,544,000,000
11/08/2021	24,700	-0.30 ▼	-1.21	25,000	25,100	24,500	700,800	17,309,760,000
10/08/2021	24,900	0.30 ▲	1.20	24,600	25,500	24,600	1,080,800	26,911,920,000
09/08/2021	25,100	1.20 ▲	4.78	23,900	25,200	23,200	2,264,000	56,826,400,000
06/08/2021	23,800	-0.10 ▼	-0.42	23,900	24,100	23,500	795,500	18,932,900,000
05/08/2021	24,000	0.00 ■■	0.00	24,000	24,100	23,600	800,400	19,209,600,000
04/08/2021	23,800	0.50 ▲	2.10	23,300	24,400	23,200	1,001,800	23,842,840,000
03/08/2021	23,600	0.00 ■■	0.00	23,600	23,700	23,000	667,900	15,762,440,000
02/08/2021	23,500	-0.50 ▼	-2.13	24,000	24,100	23,200	482,200	11,331,700,000
30/07/2021	23,800	0.50 ▲	2.10	23,300	24,400	23,400	681,900	16,229,220,000
29/07/2021	23,700	1.50 ▲	6.33	22,200	23,700	22,200	1,211,800	28,719,660,000
28/07/2021	22,300	0.30 ▲	1.35	22,000	22,400	22,000	356,800	7,956,640,000
27/07/2021	21,700	0.10 ▲	0.46	21,600	22,200	21,600	491,400	10,663,380,000
26/07/2021	21,700	-0.40 ▼	-1.84	22,400	22,100	21,300	285,300	6,191,010,000
23/07/2021	22,000	-0.40 ▼	-1.82	22,400	22,700	21,700	448,400	9,864,800,000
22/07/2021	22,400	0.20 ▲	0.89	22,200	22,600	22,000	1,048,200	23,479,680,000
21/07/2021	22,300	0.40 ▲	1.79	21,900	22,700	21,900	1,017,300	22,685,790,000
20/07/2021	22,400	0.20 ▲	0.89	22,200	22,400	20,800	1,452,900	32,544,960,000
19/07/2021	21,500	-1.50 ▼	-6.98	23,000	23,200	21,100	576,100	12,386,150,000
16/07/2021	23,000	0.40 ▲	1.74	22,600	23,400	22,600	1,285,500	29,566,500,000
15/07/2021	22,800	0.30 ▲	1.32	22,500	23,000	21,000	1,883,700	42,948,360,000
14/07/2021	22,400	0.30 ▲	1.34	22,100	23,000	21,600	1,035,500	23,195,200,000
13/07/2021	22,300	0.80 ▲	3.59	21,500	22,500	21,400	1,006,800	22,451,640,000
12/07/2021	22,200	-1.80 ▼	-8.11	24,000	24,100	20,400	1,635,400	36,305,880,000
09/07/2021	22,900	-1.80 ▼	-7.86	24,700	25,000	22,500	1,524,600	34,913,340,000
08/07/2021	24,600	0.00 ■■	0.00	24,600	25,000	24,100	1,599,800	39,355,080,000
07/07/2021	24,900	-1.50 ▼	-6.02	26,400	26,000	24,000	1,562,300	38,901,270,000
06/07/2021	25,100	-2.20 ▼	-8.76	27,300	27,600	25,100	2,068,200	51,911,820,000
05/07/2021	27,300	0.60 ▲	2.20	26,700	27,800	26,500	2,047,700	55,902,210,000
02/07/2021	27,000	1.60 ▲	5.93	25,400	27,100	25,400	4,123,400	111,331,800,000
01/07/2021	25,900	0.40 ▲	1.54	25,500	26,000	24,500	2,393,000	61,978,700,000
30/06/2021	25,400	-0.80 ▼	-3.15	26,200	26,400	25,000	1,003,900	25,499,060,000
29/06/2021	25,800	-1.20 ▼	-4.65	27,000	27,100	25,400	1,161,800	29,974,440,000
28/06/2021	26,900	0.70 ▲	2.60	26,200	27,500	26,200	1,031,000	27,733,900,000
25/06/2021	26,700	1.30 ▲	4.87	25,400	26,700	25,400	1,354,800	36,173,160,000
24/06/2021	25,400	1.20 ▲	4.72	24,200	26,300	24,000	1,341,600	34,076,640,000
23/06/2021	24,200	0.00 ■■	0.00	24,200	24,500	23,700	960,200	23,236,840,000
22/06/2021	23,900	-0.30 ▼	-1.26	24,200	24,500	23,800	754,100	18,022,990,000
21/06/2021	24,000	-0.50 ▼	-2.08	24,500	24,700	23,800	722,900	17,349,600,000
18/06/2021	24,400	0.40 ▲	1.64	24,000	25,100	24,000	796,700	19,439,480,000
17/06/2021	24,400	-0.50 ▼	-2.05	24,900	24,500	23,600	587,400	14,332,560,000
16/06/2021	24,800	-0.80 ▼	-3.23	25,600	26,000	24,500	733,700	18,195,760,000
15/06/2021	26,100	0.00 ■■	0.00	26,100	26,500	25,000	1,076,200	28,088,820,000
14/06/2021	26,900	1.00 ▲	3.72	25,900	27,200	25,000	1,307,300	35,166,370,000
11/06/2021	26,400	3.40 ▲	12.88	23,000	26,400	23,500	1,287,200	33,982,080,000
10/06/2021	23,000	3.00 ▲	13.04	20,000	23,000	22,600	1,375,000	31,625,000,000
09/06/2021	30,700	0.80 ▲	2.61	29,900	31,500	28,000	1,431,800	43,956,260,000
08/06/2021	27,600	-3.60 ▼	-13.04	31,200	31,000	26,600	1,907,600	52,649,760,000
07/06/2021	30,600	-4.80 ▼	-15.69	35,400	33,500	30,100	1,954,500	59,807,700,000
04/06/2021	33,600	-2.00 ▼	-5.95	35,600	36,800	33,000	1,697,800	57,046,080,000
03/06/2021	35,700	3.70 ▲	10.36	32,000	36,500	32,600	1,982,900	70,789,530,000
02/06/2021	32,300	1.80 ▲	5.57	30,500	32,600	30,500	1,734,600	56,027,580,000
01/06/2021	31,500	3.10 ▲	9.84	28,400	31,600	30,000	1,831,700	57,698,550,000
31/05/2021	28,800	3.70 ▲	12.85	24,200	28,800	25,800	1,204,600	34,692,480,000
28/05/2021	25,800	1.60 ▲	6.20	24,200	27,000	24,300	1,556,100	40,147,380,000
27/05/2021	24,400	0.20 ▲	0.82	24,200	25,000	24,100	1,439,400	35,121,360,000
26/05/2021	24,400	2.20 ▲	9.02	22,200	25,000	22,500	353,600	8,627,840,000
25/05/2021	22,500	0.60 ▲	2.67	21,900	22,500	21,900	231,400	5,206,500,000
24/05/2021	22,500	0.60 ▲	2.67	21,900	22,500	21,600	138,400	3,114,000,000
21/05/2021	21,600	0.10 ▲	0.46	21,500	22,500	21,500	64,400	1,391,040,000
20/05/2021	21,500	0.70 ▲	3.26	20,800	21,900	20,900	108,900	2,341,350,000
19/05/2021	20,900	-0.50 ▼	-2.39	21,400	21,600	20,600	132,100	2,760,890,000
18/05/2021	20,500	-1.30 ▼	-6.34	21,800	22,000	20,400	85,100	1,744,550,000
17/05/2021	21,600	-1.10 ▼	-5.09	22,700	22,000	21,600	65,600	1,416,960,000
14/05/2021	22,500	0.00 ■■	0.00	22,500	23,000	22,400	14,000	315,000,000
13/05/2021	22,800	-0.50 ▼	-2.19	23,300	23,300	22,300	90,800	2,070,240,000
12/05/2021	23,300	-0.30 ▼	-1.29	23,600	23,700	22,800	146,600	3,415,780,000
11/05/2021	23,200	0.90 ▲	3.88	22,300	25,400	22,700	197,700	4,586,640,000
10/05/2021	22,800	1.20 ▲	5.26	21,600	23,100	21,400	257,800	5,877,840,000
07/05/2021	21,500	-0.40 ▼	-1.86	21,900	22,000	21,400	206,300	4,435,450,000
06/05/2021	22,200	0.60 ▲	2.70	21,600	22,300	21,400	357,100	7,927,620,000
05/05/2021	21,500	0.50 ▲	2.33	21,000	21,800	21,400	190,000	4,085,000,000
04/05/2021	20,800	-0.60 ▼	-2.88	21,400	21,400	20,800	79,500	1,653,600,000
29/04/2021	21,500	1.60 ▲	7.44	19,900	22,500	20,000	500,700	10,765,050,000
28/04/2021	20,000	0.20 ▲	1.00	19,800	20,100	19,600	160,000	3,200,000,000
27/04/2021	19,800	-0.10 ▼	-0.51	19,900	19,900	19,300	83,400	1,651,320,000
26/04/2021	19,700	-0.30 ▼	-1.52	20,000	20,400	19,500	102,400	2,017,280,000
23/04/2021	20,200	-0.10 ▼	-0.50	20,300	20,200	19,900	255,500	5,161,100,000
22/04/2021	19,900	0.30 ▲	1.51	19,600	21,000	19,700	243,400	4,843,660,000
20/04/2021	20,000	0.20 ▲	1.00	19,800	20,000	19,400	359,400	7,188,000,000
19/04/2021	19,600	-0.80 ▼	-4.08	20,400	20,400	19,500	298,100	5,842,760,000
16/04/2021	20,400	-0.10 ▼	-0.49	20,500	20,600	20,000	103,700	2,115,480,000
15/04/2021	20,500	-0.10 ▼	-0.49	20,600	20,600	20,200	50,200	1,029,100,000
14/04/2021	20,500	0.20 ▲	0.98	20,300	21,100	20,300	291,200	5,969,600,000
13/04/2021	20,400	-0.30 ▼	-1.47	20,700	20,800	19,900	219,900	4,485,960,000
12/04/2021	20,700	0.40 ▲	1.93	20,300	21,000	20,400	101,400	2,098,980,000
09/04/2021	20,500	0.00 ■■	0.00	20,500	20,600	20,000	36,800	754,400,000
08/04/2021	20,700	2.20 ▲	10.63	18,500	21,200	18,700	487,800	10,097,460,000
07/04/2021	18,700	0.10 ▲	0.53	18,600	18,900	18,300	172,500	3,225,750,000
06/04/2021	18,300	-0.70 ▼	-3.83	19,000	19,000	18,200	217,000	3,971,100,000
05/04/2021	18,900	-0.10 ▼	-0.53	19,400	19,400	18,900	222,300	4,201,470,000
02/04/2021	19,100	-0.30 ▼	-1.57	19,400	19,300	18,800	240,100	4,585,910,000
01/04/2021	19,000	0.40 ▲	2.11	18,600	19,900	19,000	219,100	4,162,900,000
31/03/2021	19,000	1.20 ▲	6.32	17,800	19,700	17,700	212,100	4,029,900,000
30/03/2021	17,500	-1.60 ▼	-9.14	19,100	18,500	17,400	397,900	6,963,250,000
29/03/2021	18,900	-0.20 ▼	-1.06	19,100	19,500	18,500	281,900	5,327,910,000
26/03/2021	19,600	-0.10 ▼	-0.51	19,700	19,700	17,000	375,900	7,367,640,000
25/03/2021	19,900	1.60 ▲	8.04	18,300	20,700	15,700	784,100	15,603,590,000
24/03/2021	18,700	2.40 ▲	12.83	16,300	18,700	16,700	547,600	10,240,120,000
23/03/2021	16,700	2.10 ▲	12.57	14,600	16,700	14,900	1,333,000	22,261,100,000
22/03/2021	14,900	0.60 ▲	4.03	14,300	15,200	14,400	738,300	11,000,670,000
19/03/2021	14,500	0.30 ▲	2.07	14,200	14,600	14,200	703,600	10,202,200,000
18/03/2021	14,400	0.60 ▲	4.17	13,800	14,400	13,800	762,400	10,978,560,000
17/03/2021	14,000	0.00 ■■	0.00	14,000	14,000	13,700	113,500	1,589,000,000
16/03/2021	14,000	-0.30 ▼	-2.14	14,300	14,500	13,800	129,900	1,818,600,000
15/03/2021	14,400	-0.20 ▼	-1.39	14,600	14,600	14,000	181,300	2,610,720,000
12/03/2021	14,600	0.10 ▲	0.68	14,500	14,900	14,400	60,400	881,840,000
11/03/2021	14,700	1.00 ▲	6.80	13,700	15,400	13,900	499,500	7,342,650,000
10/03/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,600	23,300	321,540,000
09/03/2021	13,700	-0.10 ▼	-0.73	13,800	14,000	13,600	60,100	823,370,000
08/03/2021	13,800	0.10 ▲	0.72	13,700	14,000	13,600	92,300	1,273,740,000
05/03/2021	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	102,300	1,381,050,000
04/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,100	13,500	68,600	953,540,000
03/03/2021	14,000	0.60 ▲	4.29	13,400	14,200	13,400	165,100	2,311,400,000
02/03/2021	13,500	0.30 ▲	2.22	13,200	13,500	13,200	86,600	1,169,100,000
01/03/2021	13,300	0.40 ▲	3.01	12,900	13,300	13,000	75,200	1,000,160,000
26/02/2021	13,000	0.00 ■■	0.00	13,000	13,000	12,800	24,900	323,700,000
25/02/2021	13,000	0.00 ■■	0.00	13,000	13,100	12,900	26,600	345,800,000
24/02/2021	13,000	0.00 ■■	0.00	13,000	13,200	12,900	47,000	611,000,000
23/02/2021	13,000	0.00 ■■	0.00	13,000	13,200	13,000	46,900	609,700,000
22/02/2021	13,000	0.00 ■■	0.00	13,000	13,200	13,000	190,900	2,481,700,000
19/02/2021	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	100	1,320,000
18/02/2021	13,000	0.10 ▲	0.77	12,900	14,600	12,800	101,800	1,323,400,000
17/02/2021	13,000	0.40 ▲	3.08	12,600	13,000	12,800	60,500	786,500,000
09/02/2021	12,600	0.10 ▲	0.79	12,500	13,000	12,000	25,800	325,080,000
08/02/2021	12,500	-0.30 ▼	-2.40	13,400	13,300	12,000	94,100	1,176,250,000
05/02/2021	13,300	-0.10 ▼	-0.75	13,400	13,800	12,500	21,400	284,620,000
05/01/2021	12,500	0.00 ■■	0.00	12,500	12,700	12,500	55,800	697,500,000
04/01/2021	12,500	0.80 ▲	6.40	11,700	12,700	12,000	248,700	3,108,750,000
31/12/2020	12,000	0.60 ▲	5.00	11,400	12,200	11,300	116,000	1,392,000,000
30/12/2020	11,500	-0.20 ▼	-1.74	11,700	11,600	11,200	139,300	1,601,950,000
29/12/2020	11,600	-0.30 ▼	-2.59	11,900	11,900	11,500	9,070	105,212,000
28/12/2020	11,800	0.20 ▲	1.69	11,600	12,400	11,600	11,050	130,390,000
27/12/2020	11,900	0.50 ▲	4.20	11,400	11,900	11,400	23,370	278,103,000
25/12/2020	11,900	0.50 ▲	4.20	11,400	11,900	11,400	23,370	278,103,000
24/12/2020	11,300	-1.00 ▼	-8.85	12,300	12,200	11,100	19,520	220,576,000
23/12/2020	12,100	-0.70 ▼	-5.79	12,800	12,800	11,400	19,330	233,893,000
22/12/2020	12,900	0.10 ▲	0.78	12,800	13,000	12,600	64,300	829,470,000
21/12/2020	12,900	0.80 ▲	6.20	12,100	13,000	12,500	70,840	913,836,000
20/12/2020	13,000	1.00 ▲	7.69	12,000	13,100	11,900	64,140	833,820,000
18/12/2020	13,000	1.00 ▲	7.69	12,000	13,100	11,900	64,140	833,820,000
17/12/2020	11,900	0.00 ■■	0.00	11,900	12,200	11,700	53,480	636,412,000
16/12/2020	12,200	0.30 ▲	2.46	11,900	12,200	11,600	57,370	699,914,000
15/12/2020	11,900	-0.10 ▼	-0.84	12,000	12,500	11,800	68,710	817,649,000
14/12/2020	12,300	1.60 ▲	13.01	10,700	12,300	11,400	66,980	823,854,000
13/12/2020	11,600	1.20 ▲	10.34	10,400	11,600	10,500	57,280	664,448,000
11/12/2020	11,600	1.20 ▲	10.34	10,400	11,600	10,500	57,280	664,448,000
10/12/2020	10,700	0.50 ▲	4.67	10,200	11,000	10,300	62,040	663,828,000
09/12/2020	10,300	0.10 ▲	0.97	10,200	10,400	10,000	43,070	443,621,000
08/12/2020	10,300	0.20 ▲	1.94	10,100	10,300	10,000	9,070	93,421,000
07/12/2020	10,200	0.30 ▲	2.94	9,900	10,300	10,000	7,340	74,868,000
04/12/2020	9,900	0.50 ▲	5.05	9,400	10,100	9,400	128,700	1,274,130,000
03/12/2020	9,500	0.20 ▲	2.11	9,300	9,500	9,300	1,820	17,290,000
02/12/2020	9,300	0.00 ■■	0.00	9,300	9,500	9,200	6,400	59,520,000
01/12/2020	9,300	0.10 ▲	1.08	9,200	9,400	9,000	4,680	43,524,000
30/11/2020	9,100	-0.10 ▼	-1.10	9,200	9,300	9,100	20,100	182,910,000
27/11/2020	9,200	0.10 ▲	1.09	9,100	9,200	9,100	15,500	142,600,000
26/11/2020	9,200	0.10 ▲	1.09	9,100	9,300	9,000	36,300	333,960,000
25/11/2020	9,200	0.00 ■■	0.00	9,200	9,300	9,100	34,700	319,240,000
24/11/2020	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	26,900	247,480,000
23/11/2020	9,300	0.30 ▲	3.23	9,000	9,400	9,100	63,500	590,550,000
20/11/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,900	45,000	405,000,000
19/11/2020	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	23,400	208,260,000
18/11/2020	9,100	0.30 ▲	3.30	8,800	9,100	8,800	3,530	32,123,000
17/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	24,500	215,600,000
16/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	2,150	18,920,000
13/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	1,430	12,584,000
12/11/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,800	86,300	776,700,000
11/11/2020	8,800	-0.10 ▼	-1.14	8,900	9,000	8,800	1,470	12,936,000
10/11/2020	8,900	0.00 ■■	0.00	8,900	9,000	8,800	3,150	28,035,000
09/11/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,800	62,000	558,000,000
06/11/2020	9,000	0.00 ■■	0.00	9,000	9,000	9,000	90	810,000
05/11/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	11,100	99,900,000
04/11/2020	9,000	0.20 ▲	2.22	8,800	9,200	8,800	4,860	43,740,000
03/11/2020	8,800	0.00 ■■	0.00	8,800	8,900	8,800	1,770	15,576,000
02/11/2020	9,000	0.20 ▲	2.22	8,800	9,000	8,700	4,470	40,230,000
30/10/2020	8,800	0.10 ▲	1.14	8,700	9,000	8,800	15,800	139,040,000
29/10/2020	8,800	0.10 ▲	1.14	8,700	9,000	8,400	25,600	225,280,000
28/10/2020	8,400	-0.30 ▼	-3.57	8,700	8,900	8,400	66,400	557,760,000
27/10/2020	8,600	-0.30 ▼	-3.49	8,900	8,800	8,500	3,670	31,562,000
26/10/2020	8,900	-0.30 ▼	-3.37	9,200	9,200	8,900	97,000	863,300,000
23/10/2020	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	4,550	41,405,000
22/10/2020	9,200	0.10 ▲	1.09	9,100	9,300	9,000	6,130	56,396,000
21/10/2020	9,200	0.20 ▲	2.17	9,000	9,400	8,800	180,200	1,657,840,000
20/10/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	8,900	13,670	123,030,000
19/10/2020	9,300	0.90 ▲	9.68	8,400	9,400	8,600	16,760	155,868,000
16/10/2020	8,600	0.60 ▲	6.98	8,000	8,600	8,300	17,280	148,608,000
15/10/2020	8,200	0.60 ▲	7.32	7,600	8,300	7,600	206,700	1,694,940,000
14/10/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,600	3,060	23,256,000
13/10/2020	7,600	-0.10 ▼	-1.32	7,700	7,600	7,500	28,100	213,560,000
12/10/2020	7,700	0.20 ▲	2.60	7,500	7,800	7,600	7,720	59,444,000
09/10/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,300	32,900	246,750,000
08/10/2020	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	4,520	33,448,000
07/10/2020	7,500	0.10 ▲	1.33	7,400	7,700	7,400	10,340	77,550,000
06/10/2020	7,500	0.40 ▲	5.33	7,100	7,500	7,200	119,900	899,250,000
05/10/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,000	109,000	784,800,000
02/10/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,000	6,220	44,784,000
01/10/2020	7,300	0.20 ▲	2.74	7,100	7,500	7,100	56,900	415,370,000
30/09/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	7,140	50,694,000
29/09/2020	7,100	-0.10 ▼	-1.41	7,200	7,300	7,100	4,690	33,299,000
28/09/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	179,300	1,273,030,000
25/09/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,100	32,000	233,600,000
24/09/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,200	5,790	42,267,000
23/09/2020	7,300	0.10 ▲	1.37	7,200	7,400	7,200	2,720	19,856,000
22/09/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,100	1,870	13,651,000
21/09/2020	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	114,400	835,120,000
18/09/2020	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	5,260	38,924,000
17/09/2020	7,400	-0.10 ▼	-1.35	7,500	7,500	7,300	16,900	125,060,000
16/09/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,300	74,100	555,750,000
15/09/2020	7,500	-0.20 ▼	-2.67	7,700	7,700	7,400	7,910	59,325,000
14/09/2020	7,700	-0.10 ▼	-1.30	7,800	7,700	7,600	1,780	13,706,000
11/09/2020	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	49,700	382,690,000
10/09/2020	7,700	-0.10 ▼	-1.30	7,800	7,900	7,700	15,320	117,964,000
09/09/2020	7,800	-0.10 ▼	-1.28	7,900	7,900	7,700	120,600	940,680,000
08/09/2020	7,900	-0.10 ▼	-1.27	8,000	8,000	7,800	4,480	35,392,000
07/09/2020	8,000	0.30 ▲	3.75	7,700	8,200	7,800	81,500	652,000,000
04/09/2020	8,000	0.80 ▲	10.00	7,200	8,200	7,200	24,990	199,920,000
03/09/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	5,380	38,736,000
01/09/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	410	2,952,000
31/08/2020	7,100	0.00 ■■	0.00	7,100	7,300	7,100	2,660	18,886,000
28/08/2020	7,200	0.10 ▲	1.39	7,100	7,300	7,000	16,700	120,240,000
27/08/2020	7,100	-0.10 ▼	-1.41	7,200	7,100	7,000	7,800	55,380,000
26/08/2020	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	1,730	12,283,000
25/08/2020	7,200	-0.10 ▼	-1.39	7,300	7,200	7,200	1,170	8,424,000
24/08/2020	7,200	0.10 ▲	1.39	7,100	7,600	7,100	42,500	306,000,000
21/08/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,000	7,300	52,560,000
20/08/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,200	100	720,000
19/08/2020	7,100	-0.20 ▼	-2.82	7,300	7,200	7,100	3,180	22,578,000
18/08/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
17/08/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,200	3,300	24,090,000
14/08/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
13/08/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,200	2,500	18,250,000
12/08/2020	7,300	0.00 ■■	0.00	7,300	7,400	7,200	350	2,555,000
11/08/2020	7,300	0.10 ▲	1.37	7,200	7,400	7,200	11,400	83,220,000
10/08/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,100	24,900	179,280,000
07/08/2020	7,000	-0.20 ▼	-2.86	7,200	7,000	7,000	15,600	109,200,000
06/08/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,200	40	288,000
05/08/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	340	2,380,000
04/08/2020	7,100	-0.20 ▼	-2.82	7,300	7,200	7,100	430	3,053,000
03/08/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,300	200	1,460,000
31/07/2020	7,200	0.00 ■■	0.00	7,200	7,200	7,100	1,280	9,216,000
30/07/2020	7,200	0.20 ▲	2.78	7,000	7,300	7,200	300	2,160,000
29/07/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,600	100	700,000
28/07/2020	7,100	0.10 ▲	1.41	7,000	7,300	6,500	2,850	20,235,000
27/07/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	19,100	133,700,000
24/07/2020	7,100	-0.30 ▼	-4.23	7,400	7,100	7,100	200	1,420,000
23/07/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,300	2,300	17,020,000
22/07/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	200	1,480,000
21/07/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	180	1,332,000
20/07/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,300	730	5,475,000
17/07/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,500	180	1,350,000
16/07/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,300	870	6,438,000
15/07/2020	7,300	0.00 ■■	0.00	7,300	7,400	7,100	1,530	11,169,000
14/07/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
13/07/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,200	58,100	424,130,000
10/07/2020	7,300	0.00 ■■	0.00	7,300	7,300	7,100	620	4,526,000
09/07/2020	7,300	0.10 ▲	1.37	7,200	7,300	7,300	10	73,000
08/07/2020	7,200	0.20 ▲	2.78	7,000	7,200	7,200	460	3,312,000
07/07/2020	7,100	-7.00 ▼	-98.59	7,000	0	0	0	0
06/07/2020	7,100	-0.40 ▼	-5.63	7,500	7,100	7,000	480	3,408,000
03/07/2020	7,500	-7.50 ▼	-100.00	7,500	0	0	0	0
02/07/2020	7,500	-0.20 ▼	-2.67	7,700	7,500	7,500	100	750,000
01/07/2020	7,700	0.60 ▲	7.79	7,100	7,700	7,600	210	1,617,000
30/06/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,100	290	2,088,000
29/06/2020	7,000	0.00 ■■	0.00	7,000	7,800	7,000	100	700,000
26/06/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
25/06/2020	7,000	-0.40 ▼	-5.71	7,400	7,200	7,000	6,900	48,300,000
24/06/2020	7,400	-0.40 ▼	-5.41	7,800	7,500	7,300	5,900	43,660,000
23/06/2020	7,700	0.10 ▲	1.30	7,600	8,000	7,600	110,400	850,080,000
22/06/2020	7,300	0.00 ■■	0.00	7,300	8,000	7,300	26,200	191,260,000
19/06/2020	7,600	0.70 ▲	9.21	6,900	7,600	6,900	9,000	68,400,000
18/06/2020	6,900	-0.10 ▼	-1.45	7,000	6,900	6,900	600	4,140,000
17/06/2020	6,800	-0.90 ▼	-13.24	7,700	7,100	6,800	4,390	29,852,000
16/06/2020	7,700	0.70 ▲	9.09	7,000	7,700	7,700	200	1,540,000
15/06/2020	6,800	-0.50 ▼	-7.35	7,300	7,300	6,800	3,530	24,004,000
12/06/2020	7,300	-0.30 ▼	-4.11	7,600	7,500	7,100	2,080	15,184,000
11/06/2020	7,800	0.80 ▲	10.26	7,000	8,000	6,900	27,800	216,840,000
10/06/2020	7,100	0.30 ▲	4.23	6,800	7,100	6,900	3,360	23,856,000
09/06/2020	6,700	-0.20 ▼	-2.99	6,900	6,900	6,700	2,820	18,894,000
08/06/2020	6,900	0.10 ▲	1.45	6,800	7,000	6,700	66,200	456,780,000
06/06/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,500	12,710	86,428,000
05/06/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,500	12,710	86,428,000
04/06/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,800	2,900	20,010,000
03/06/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,900	2,100	14,700,000
02/06/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,800	4,780	33,460,000
01/06/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,800	13,780	95,082,000
31/05/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,620	17,816,000
29/05/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,620	17,816,000
28/05/2020	6,800	0.00 ■■	0.00	6,800	6,900	6,800	2,960	20,128,000
27/05/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,800	12,960	89,424,000
26/05/2020	6,900	0.20 ▲	2.90	6,700	6,900	6,700	3,430	23,667,000
25/05/2020	6,800	0.30 ▲	4.41	6,500	6,800	6,500	6,520	44,336,000
24/05/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	12,220	80,652,000
22/05/2020	6,600	0.10 ▲	1.52	6,500	6,600	6,400	12,220	80,652,000
21/05/2020	6,500	0.00 ■■	0.00	6,500	6,700	6,500	5,920	38,480,000
20/05/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,300	12,070	78,455,000
19/05/2020	6,400	0.30 ▲	4.69	6,100	6,500	6,300	4,740	30,336,000
18/05/2020	6,200	0.30 ▲	4.84	5,900	6,300	5,900	9,390	58,218,000
17/05/2020	6,000	0.40 ▲	6.67	5,600	6,000	5,600	6,430	38,580,000
15/05/2020	6,000	0.40 ▲	6.67	5,600	6,000	5,600	6,430	38,580,000
14/05/2020	5,700	0.20 ▲	3.51	5,500	5,800	5,600	3,030	17,271,000
13/05/2020	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	1,740	9,570,000
12/05/2020	5,600	-5.60 ▼	-100.00	5,600	0	0	0	0
11/05/2020	5,600	0.10 ▲	1.79	5,500	5,700	5,600	4,410	24,696,000
10/05/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	1,510	8,456,000
08/05/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	1,510	8,456,000
07/05/2020	5,600	0.10 ▲	1.79	5,500	5,600	5,400	1,420	7,952,000
06/05/2020	5,500	0.00 ■■	0.00	5,500	5,500	5,500	3,830	21,065,000
05/05/2020	5,500	0.10 ▲	1.82	5,400	5,500	5,400	900	4,950,000
04/05/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,200	3,120	16,848,000
01/05/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,400	100	540,000
30/04/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,400	100	540,000
29/04/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,400	100	540,000
28/04/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,400	2,250	12,150,000
27/04/2020	5,200	-0.50 ▼	-9.62	5,700	5,600	5,200	16,570	86,164,000
24/04/2020	5,800	-5.70 ▼	-98.28	5,700	0	0	0	0
23/04/2020	5,800	0.40 ▲	6.90	5,400	5,800	5,500	2,340	13,572,000
22/04/2020	5,800	0.00 ■■	0.00	5,800	5,800	5,200	5,250	30,450,000
21/04/2020	5,900	-0.10 ▼	-1.69	6,000	6,100	5,800	2,570	15,163,000
20/04/2020	6,000	0.30 ▲	5.00	5,700	6,500	5,800	4,850	29,100,000
19/04/2020	5,800	0.70 ▲	12.07	5,100	5,800	5,000	18,920	109,736,000
17/04/2020	5,800	0.70 ▲	12.07	5,100	5,800	5,000	18,920	109,736,000
16/04/2020	5,100	0.20 ▲	3.92	4,900	5,100	5,000	550	2,805,000
15/04/2020	5,000	0.10 ▲	2.00	4,900	5,000	4,900	380	1,900,000
14/04/2020	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	1,430	7,007,000
13/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	330	1,650,000
12/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,090	5,450,000
10/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,090	5,450,000
09/04/2020	5,000	0.00 ■■	0.00	5,000	5,100	5,000	1,480	7,400,000
08/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	3,480	17,400,000
07/04/2020	5,100	0.10 ▲	1.96	5,000	5,100	4,900	1,870	9,537,000
06/04/2020	5,000	0.40 ▲	8.00	4,600	5,000	5,000	340	1,700,000
05/04/2020	4,600	0.60 ▲	13.04	4,000	4,600	4,500	1,950	8,970,000
03/04/2020	4,600	0.60 ▲	13.04	4,000	4,600	4,500	1,950	8,970,000
02/04/2020	4,400	0.30 ▲	6.82	4,100	4,400	3,800	3,470	15,268,000
01/04/2020	4,400	0.30 ▲	6.82	4,100	4,400	3,800	3,470	15,268,000
31/03/2020	4,000	-0.60 ▼	-15.00	4,600	4,500	4,000	3,950	15,800,000
30/03/2020	4,500	-0.70 ▼	-15.56	5,200	5,100	4,500	3,820	17,190,000
29/03/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	590	3,068,000
27/03/2020	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	590	3,068,000
26/03/2020	5,300	-0.10 ▼	-1.89	5,400	5,300	5,300	1,050	5,565,000
25/03/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,200	710	3,976,000
24/03/2020	5,400	0.10 ▲	1.85	5,300	5,500	5,300	1,680	9,072,000
23/03/2020	5,200	-0.80 ▼	-15.38	6,000	5,700	5,100	5,710	29,692,000
22/03/2020	5,600	-0.10 ▼	-1.79	5,700	6,300	5,600	3,200	17,920,000
20/03/2020	5,600	-0.10 ▼	-1.79	5,700	6,300	5,600	3,200	17,920,000
19/03/2020	5,600	-0.20 ▼	-3.57	5,800	5,900	5,600	3,090	17,304,000
18/03/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,800	4,200	24,780,000
17/03/2020	5,800	-0.10 ▼	-1.72	5,900	5,800	5,500	1,870	10,846,000
16/03/2020	5,900	0.10 ▲	1.69	5,800	6,000	5,900	5,600	33,040,000
13/03/2020	5,900	0.10 ▲	1.69	5,800	5,900	5,800	41,200	243,080,000
12/03/2020	5,800	-0.50 ▼	-8.62	6,300	6,000	5,700	63,900	370,620,000
11/03/2020	6,300	0.20 ▲	3.17	6,100	6,800	6,000	53,000	333,900,000
10/03/2020	6,300	0.30 ▲	4.76	6,000	6,300	5,300	9,420	59,346,000
09/03/2020	5,700	-0.80 ▼	-14.04	6,500	6,600	5,600	7,530	42,921,000
06/03/2020	6,600	-0.10 ▼	-1.52	6,700	6,600	6,400	84,100	555,060,000
05/03/2020	6,800	-0.20 ▼	-2.94	7,000	6,800	6,700	7,290	49,572,000
04/03/2020	7,200	0.10 ▲	1.39	7,100	7,200	6,500	18,490	133,128,000
03/03/2020	7,200	0.90 ▲	12.50	6,300	7,200	6,000	50,810	365,832,000
02/03/2020	6,300	0.80 ▲	12.70	5,500	6,300	6,200	4,010	25,263,000
28/02/2020	6,000	0.70 ▲	11.67	5,300	6,000	5,300	32,100	192,600,000
27/02/2020	5,400	0.20 ▲	3.70	5,200	5,500	5,200	44,510	240,354,000
26/02/2020	5,100	-0.40 ▼	-7.84	5,500	5,500	5,000	11,990	61,149,000
25/02/2020	5,600	-0.30 ▼	-5.36	5,900	5,600	5,400	59,700	334,320,000
24/02/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
21/02/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	8,000	47,200,000
20/02/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	200	1,180,000
19/02/2020	6,000	0.10 ▲	1.67	5,900	6,500	6,000	710	4,260,000
18/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	860	5,160,000
17/02/2020	5,900	-5.90 ▼	-100.00	5,900	0	0	0	0
15/02/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	490	2,891,000
14/02/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,900	490	2,891,000
13/02/2020	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
12/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	6,000	40	240,000
11/02/2020	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20	118,000
10/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,900	1,010	6,060,000
09/02/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,800	520	3,016,000
07/02/2020	5,800	-0.20 ▼	-3.45	6,000	6,000	5,800	520	3,016,000
06/02/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	600	3,600,000
05/02/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	2,830	16,980,000
04/02/2020	6,100	-0.20 ▼	-3.28	6,300	6,200	6,000	720	4,392,000
03/02/2020	6,300	0.10 ▲	1.59	6,200	6,300	6,300	10	63,000
02/02/2020	6,000	-0.10 ▼	-1.67	6,100	6,600	6,000	2,200	13,200,000
31/01/2020	6,000	-0.10 ▼	-1.67	6,100	6,600	6,000	2,200	13,200,000
30/01/2020	6,400	-6.10 ▼	-95.31	6,100	0	0	0	0
29/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
28/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
27/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
26/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
24/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
23/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
22/01/2020	6,400	0.40 ▲	6.25	6,000	6,400	6,000	440	2,816,000
21/01/2020	6,000	0.00 ■■	0.00	6,000	6,900	6,000	35,600	213,600,000
20/01/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	30,900	185,400,000
17/01/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,000	24,000,000
16/01/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,900	10,300	61,800,000
15/01/2020	6,000	0.00 ■■	0.00	6,000	6,100	6,000	6,100	36,600,000
14/01/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,400	14,400,000
13/01/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	290	1,740,000
10/01/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	4,160	24,960,000
09/01/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	480	2,880,000
08/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	35,000	213,500,000
07/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1,500	9,150,000
06/01/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	120	732,000
03/01/2020	6,100	0.00 ■■	0.00	6,100	6,200	6,100	3,390	20,679,000
02/01/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,100	7,120	44,144,000
31/12/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,000	2,700	16,740,000
30/12/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,000	1,910	11,651,000
27/12/2019	6,000	0.30 ▲	5.00	5,700	6,000	5,800	4,000	24,000,000
26/12/2019	5,700	-0.30 ▼	-5.26	6,000	5,700	5,700	5,300	30,210,000
24/12/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
23/12/2019	6,000	-0.20 ▼	-3.33	6,200	6,100	6,000	4,630	27,780,000
20/12/2019	6,000	0.00 ■■	0.00	6,000	6,400	5,900	860	5,160,000
19/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	670	4,020,000
18/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,350	8,100,000
17/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	760	4,560,000
16/12/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,500	9,000,000
13/12/2019	6,000	0.00 ■■	0.00	6,000	6,100	6,000	75,100	450,600,000
12/12/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	740	4,588,000
11/12/2019	6,200	0.20 ▲	3.23	6,000	6,200	6,200	100	620,000
10/12/2019	6,000	-0.30 ▼	-5.00	6,300	6,100	6,000	1,970	11,820,000
09/12/2019	6,200	0.00 ■■	0.00	6,200	6,500	6,200	29,300	181,660,000
06/12/2019	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	2,980	17,880,000
05/12/2019	6,200	-0.40 ▼	-6.45	6,600	6,300	6,200	3,390	21,018,000
04/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
03/12/2019	6,600	0.30 ▲	4.55	6,300	6,600	6,600	10	66,000
02/12/2019	6,300	-6.30 ▼	-100.00	6,400	0	0	0	0
29/11/2019	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	1,000	6,300,000
28/11/2019	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	3,300	20,790,000
27/11/2019	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	64,200	410,880,000
26/11/2019	6,400	0.10 ▲	1.56	6,300	6,700	6,400	69,800	446,720,000
25/11/2019	6,700	0.20 ▲	2.99	6,500	6,700	6,300	110	737,000
22/11/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,400	2,100	13,650,000
21/11/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	3,500	22,400,000
20/11/2019	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	150	960,000
19/11/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
18/11/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
15/11/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	180	1,170,000
14/11/2019	6,500	-0.30 ▼	-4.62	6,800	6,700	6,400	22,600	146,900,000
13/11/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,000	13,600,000
12/11/2019	6,600	-0.20 ▼	-3.03	6,800	6,800	6,600	15,400	101,640,000
11/11/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
08/11/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	310	2,108,000
07/11/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	3,400	23,120,000
06/11/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,590	17,612,000
05/11/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,900	19,720,000
04/11/2019	6,700	-0.20 ▼	-2.99	6,900	6,800	6,700	2,700	18,090,000
01/11/2019	6,800	0.00 ■■	0.00	6,800	7,100	6,800	3,860	26,248,000
31/10/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	6,700	45,560,000
30/10/2019	6,800	0.00 ■■	0.00	6,800	7,000	6,800	23,500	159,800,000
29/10/2019	6,800	0.00 ■■	0.00	6,800	7,000	6,800	360	2,448,000
28/10/2019	6,800	-0.10 ▼	-1.47	6,900	6,900	6,800	2,100	14,280,000
25/10/2019	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	10,100	68,680,000
24/10/2019	7,000	0.00 ■■	0.00	7,000	7,400	7,000	1,110	7,770,000
23/10/2019	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	1,040	7,280,000
22/10/2019	7,100	0.10 ▲	1.41	7,000	7,500	7,000	1,230	8,733,000
21/10/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,230	15,610,000
18/10/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,800	2,010	14,070,000
17/10/2019	7,000	0.10 ▲	1.43	6,900	7,000	7,000	500	3,500,000
16/10/2019	6,800	-0.20 ▼	-2.94	7,000	7,100	6,800	230	1,564,000
15/10/2019	7,000	0.00 ■■	0.00	7,000	7,100	7,000	230	1,610,000
14/10/2019	7,000	0.10 ▲	1.43	6,900	7,100	7,000	1,200	8,400,000
11/10/2019	6,900	0.10 ▲	1.45	6,800	6,900	6,800	10,500	72,450,000
10/10/2019	6,900	-0.10 ▼	-1.45	7,000	7,000	6,500	920	6,348,000
09/10/2019	7,000	-0.80 ▼	-11.43	7,800	7,800	6,700	20,000	140,000,000
08/10/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	40	312,000
07/10/2019	7,900	0.90 ▲	11.39	7,000	8,000	7,600	138,600	1,094,940,000
04/10/2019	7,000	0.90 ▲	12.86	6,100	7,000	6,300	48,200	337,400,000
03/10/2019	6,200	0.10 ▲	1.61	6,100	6,200	6,000	7,800	48,360,000
02/10/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,000	900	5,490,000
01/10/2019	6,100	0.20 ▲	3.28	5,900	6,100	6,100	430	2,623,000
30/09/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	900	5,310,000
27/09/2019	6,000	-5.90 ▼	-98.33	5,900	0	0	0	0
26/09/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,800	20,800	124,800,000
25/09/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	200	1,180,000
24/09/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,900	400	2,400,000
23/09/2019	5,900	-0.20 ▼	-3.39	6,100	5,900	5,900	30	177,000
20/09/2019	5,900	0.00 ■■	0.00	5,900	6,200	5,900	940	5,546,000
19/09/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,900	660	3,894,000
18/09/2019	5,900	0.40 ▲	6.78	5,500	6,200	5,700	14,200	83,780,000
17/09/2019	5,500	-0.10 ▼	-1.82	5,600	5,500	5,500	900	4,950,000
16/09/2019	5,600	0.10 ▲	1.79	5,500	5,600	5,600	300	1,680,000
13/09/2019	5,700	-0.10 ▼	-1.75	5,800	5,700	5,500	440	2,508,000
12/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
11/09/2019	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
10/09/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
09/09/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,800	270	1,593,000
06/09/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
05/09/2019	5,400	-0.10 ▼	-1.85	5,500	5,500	5,400	60	324,000
04/09/2019	5,500	0.00 ■■	0.00	5,500	5,600	5,500	340	1,870,000
03/09/2019	5,500	0.00 ■■	0.00	5,500	5,500	5,500	200	1,100,000
30/08/2019	5,600	-0.10 ▼	-1.79	5,700	5,600	5,300	2,330	13,048,000
29/08/2019	5,700	0.20 ▲	3.51	5,500	5,700	5,500	60	342,000
27/08/2019	5,600	0.00 ■■	0.00	5,600	5,600	5,300	1,040	5,824,000
26/08/2019	5,800	0.30 ▲	5.17	5,500	6,000	5,400	1,410	8,178,000
23/08/2019	5,400	-0.30 ▼	-5.56	5,700	5,600	5,300	1,580	8,532,000
22/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,600	1,230	7,011,000
21/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	780	4,446,000
20/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,590	9,063,000
19/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
16/08/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,700	640	3,712,000
15/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,600	1,590	9,222,000
14/08/2019	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	1,120	6,272,000
13/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	800	4,640,000
12/08/2019	5,800	0.00 ■■	0.00	5,800	5,800	5,800	210	1,218,000
09/08/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	510	3,009,000
08/08/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	1,020	6,222,000
07/08/2019	6,200	0.50 ▲	8.06	5,700	6,300	6,000	1,610	9,982,000
06/08/2019	5,700	0.00 ■■	0.00	5,700	5,800	5,700	1,820	10,374,000
05/08/2019	5,700	0.30 ▲	5.26	5,400	5,700	5,700	10	57,000
02/08/2019	5,800	0.20 ▲	3.45	5,600	5,800	5,200	580	3,364,000
01/08/2019	5,500	-0.30 ▼	-5.45	5,800	5,800	5,500	1,600	8,800,000
31/07/2019	5,900	0.00 ■■	0.00	5,900	5,900	5,600	610	3,599,000
30/07/2019	5,900	-0.10 ▼	-1.69	6,000	5,900	5,900	50	295,000
25/07/2019	5,900	-0.20 ▼	-3.39	6,100	6,300	5,900	2,500	14,750,000
24/07/2019	6,300	0.20 ▲	3.17	6,100	6,300	6,000	2,040	12,852,000
23/07/2019	6,200	-0.40 ▼	-6.45	6,600	6,500	6,000	2,570	15,934,000
22/07/2019	6,600	-0.10 ▼	-1.52	6,700	6,700	6,400	970	6,402,000
19/07/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,600	640	4,288,000
18/07/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,700	220	1,474,000
17/07/2019	6,600	0.10 ▲	1.52	6,500	6,600	6,600	820	5,412,000
16/07/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,500	460	3,036,000
15/07/2019	6,500	-0.40 ▼	-6.15	6,900	7,000	6,300	4,190	27,235,000
12/07/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,080	7,560,000
11/07/2019	6,800	-0.10 ▼	-1.47	6,900	7,000	6,800	1,730	11,764,000
10/07/2019	7,000	0.40 ▲	5.71	6,600	7,200	6,700	6,760	47,320,000
09/07/2019	6,600	0.30 ▲	4.55	6,300	6,700	6,300	1,330	8,778,000
08/07/2019	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	600	3,780,000
05/07/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	250	1,625,000
04/07/2019	6,600	0.20 ▲	3.03	6,400	6,600	6,400	460	3,036,000
03/07/2019	6,300	-0.10 ▼	-1.59	6,400	6,400	6,300	420	2,646,000
02/07/2019	6,500	-0.10 ▼	-1.54	6,600	6,700	6,300	2,360	15,340,000
01/07/2019	6,800	0.60 ▲	8.82	6,200	6,800	6,400	820	5,576,000
28/06/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	290	1,798,000
27/06/2019	6,200	-0.10 ▼	-1.61	6,300	6,500	5,900	960	5,952,000
26/06/2019	6,200	-0.70 ▼	-11.29	6,900	6,900	6,100	2,910	18,042,000
25/06/2019	7,200	0.70 ▲	9.72	6,500	7,200	6,500	270	1,944,000
24/06/2019	6,500	0.70 ▲	10.77	5,800	6,600	6,500	560	3,640,000
21/06/2019	6,200	-0.30 ▼	-4.84	6,500	7,200	5,600	11,320	70,184,000
20/06/2019	6,500	-0.20 ▼	-3.08	6,700	6,600	6,200	2,230	14,495,000
19/06/2019	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	5,170	34,122,000
18/06/2019	7,000	0.00 ■■	0.00	7,000	7,000	7,000	640	4,480,000
17/06/2019	7,100	-0.20 ▼	-2.82	7,300	7,200	7,000	1,180	8,378,000
16/06/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	950	6,935,000
14/06/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	950	6,935,000
13/06/2019	7,400	0.40 ▲	5.41	7,000	7,500	7,000	520	3,848,000
11/06/2019	7,300	-0.30 ▼	-4.11	7,600	7,800	7,300	710	5,183,000
10/06/2019	7,500	0.00 ■■	0.00	7,500	8,000	7,300	1,190	8,925,000
09/06/2019	7,300	-0.60 ▼	-8.22	7,900	7,900	7,300	2,020	14,746,000
07/06/2019	7,300	-0.60 ▼	-8.22	7,900	7,900	7,300	2,020	14,746,000
06/06/2019	7,900	0.50 ▲	6.33	7,400	8,200	7,500	1,540	12,166,000
05/06/2019	7,800	0.70 ▲	8.97	7,100	8,000	7,000	3,130	24,414,000
04/06/2019	7,300	-0.20 ▼	-2.74	7,500	7,600	7,000	4,360	31,828,000
03/06/2019	6,800	-0.80 ▼	-11.76	7,600	8,000	6,700	4,230	28,764,000
02/06/2019	7,500	0.80 ▲	10.67	6,700	7,700	6,700	6,590	49,425,000
31/05/2019	7,500	0.80 ▲	10.67	6,700	7,700	6,700	6,590	49,425,000
30/05/2019	7,000	-0.10 ▼	-1.43	7,100	7,000	6,100	2,240	15,680,000
29/05/2019	7,200	-0.20 ▼	-2.78	7,400	7,600	7,000	4,080	29,376,000
28/05/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,000	8,360	65,208,000
27/05/2019	7,300	0.00 ■■	0.00	7,300	8,300	7,200	15,380	112,274,000
26/05/2019	7,300	0.90 ▲	12.33	6,400	7,300	7,100	19,010	138,773,000
24/05/2019	7,300	0.90 ▲	12.33	6,400	7,300	7,100	19,010	138,773,000
23/05/2019	6,400	0.80 ▲	12.50	5,600	6,400	5,800	7,280	46,592,000
22/05/2019	5,600	0.70 ▲	12.50	4,900	5,600	5,000	24,500	137,200,000
21/05/2019	5,000	0.20 ▲	4.00	4,800	5,000	4,800	6,840	34,200,000
20/05/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,700	1,370	6,576,000
19/05/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,600	1,410	6,627,000
17/05/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,600	1,410	6,627,000
16/05/2019	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	240	1,104,000
15/05/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	6,050	28,435,000
14/05/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,420	6,674,000
13/05/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,430	6,721,000
12/05/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	640	3,008,000
10/05/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	640	3,008,000
09/05/2019	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	2,780	13,066,000
08/05/2019	4,900	0.20 ▲	4.08	4,700	4,900	4,600	3,540	17,346,000
07/05/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,500	1,040	4,888,000
06/05/2019	4,500	0.20 ▲	4.44	4,300	4,800	4,500	7,950	35,775,000
05/05/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	230	989,000
03/05/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	230	989,000
02/05/2019	4,200	-0.30 ▼	-7.14	4,500	4,400	4,100	1,610	6,762,000
01/05/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
30/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
29/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
28/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
26/04/2019	4,500	0.30 ▲	6.67	4,200	4,500	4,500	10	45,000
25/04/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,200	460	1,932,000
24/04/2019	4,200	0.20 ▲	4.76	4,000	4,200	4,200	10	42,000
23/04/2019	4,200	0.10 ▲	2.38	4,100	4,200	3,600	50	210,000
22/04/2019	4,100	-0.70 ▼	-17.07	4,800	4,800	4,100	2,230	9,143,000
19/04/2019	4,800	0.10 ▲	2.08	4,700	4,900	4,700	2,010	9,648,000
18/04/2019	4,800	0.10 ▲	2.08	4,700	4,900	4,700	2,010	9,648,000
17/04/2019	5,000	0.40 ▲	8.00	4,600	5,000	4,300	240	1,200,000
10/04/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,100	3,320	15,272,000
09/04/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,100	3,320	15,272,000
08/04/2019	4,400	0.30 ▲	6.82	4,100	4,400	4,100	100	440,000
07/04/2019	4,100	0.30 ▲	7.32	3,800	4,100	4,000	2,310	9,471,000
05/04/2019	4,100	0.30 ▲	7.32	3,800	4,100	4,000	2,310	9,471,000
04/04/2019	3,800	-0.30 ▼	-7.89	4,100	4,500	3,700	3,370	12,806,000
03/04/2019	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	1,530	6,273,000
02/04/2019	4,500	-0.50 ▼	-11.11	5,000	4,600	4,500	4,510	20,295,000
01/04/2019	5,000	0.20 ▲	4.00	4,800	5,100	4,400	1,090	5,450,000
29/03/2019	4,800	0.40 ▲	8.33	4,400	4,800	4,500	6,460	31,008,000
28/03/2019	4,400	0.40 ▲	9.09	4,000	4,400	4,400	3,950	17,380,000
27/03/2019	4,000	0.30 ▲	7.50	3,700	4,000	3,800	5,050	20,200,000
26/03/2019	3,700	0.20 ▲	5.41	3,500	3,700	3,500	5,680	21,016,000
25/03/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,300	2,230	7,805,000
22/03/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,300	950	3,230,000
21/03/2019	3,300	-0.10 ▼	-3.03	3,400	3,400	3,100	1,420	4,686,000
20/03/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,200	700	2,380,000
19/03/2019	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	2,240	7,392,000
18/03/2019	3,400	0.20 ▲	5.88	3,200	3,400	3,000	850	2,890,000
15/03/2019	3,200	0.20 ▲	6.25	3,000	3,300	3,000	1,820	5,824,000
14/03/2019	3,000	-0.20 ▼	-6.67	3,200	3,300	2,900	13,850	41,550,000
13/03/2019	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	1,000	3,200,000
12/03/2019	3,300	0.10 ▲	3.03	3,200	3,300	3,200	700	2,310,000
11/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,110	3,552,000
08/03/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
06/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,200	200	640,000
04/03/2019	3,100	0.00 ■■	0.00	3,100	3,200	3,100	2,240	6,944,000
28/02/2019	3,100	-0.10 ▼	-3.23	3,200	3,100	3,000	380	1,178,000
27/02/2019	3,200	0.20 ▲	6.25	3,000	3,200	2,700	2,080	6,656,000
26/02/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	4,510	13,530,000
25/02/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,700	160	480,000
21/02/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	1,010	3,030,000
19/02/2019	3,100	0.00 ■■	0.00	3,100	3,100	3,000	2,150	6,665,000
18/02/2019	3,100	0.10 ▲	3.23	3,000	3,200	2,700	11,120	34,472,000
14/02/2019	3,000	0.20 ▲	6.67	2,800	3,000	2,900	410	1,230,000
12/02/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	10	28,000
01/02/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	830	2,324,000
31/01/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	1,000	2,800,000
30/01/2019	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	2,510	7,028,000
29/01/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
28/01/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	3,200	9,280,000
25/01/2019	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	3,500	10,500,000
02/01/2019	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
28/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
27/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
26/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
25/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
24/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
21/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
20/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
19/12/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
18/12/2018	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	6,200	19,220,000
17/12/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,400	10,000	34,000,000
14/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
13/12/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
12/12/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,200	34,200	112,860,000
11/12/2018	3,300	0.10 ▲	3.03	3,200	3,500	3,300	4,000	13,200,000
10/12/2018	3,200	-0.20 ▼	-6.25	3,400	3,200	3,200	4,000	12,800,000
07/12/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,400	15,700	53,380,000
06/12/2018	3,100	-0.30 ▼	-9.68	3,400	3,100	3,100	8,100	25,110,000
05/12/2018	3,400	-0.10 ▼	-2.94	3,500	3,400	3,300	5,400	18,360,000
04/12/2018	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
03/12/2018	3,500	0.10 ▲	2.86	3,400	3,600	3,500	8,400	29,400,000
29/11/2018	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	5,000	17,000,000
28/11/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,400	10,500	37,800,000
27/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
23/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
22/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
21/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
20/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
19/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
16/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
15/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
14/11/2018	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
13/11/2018	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	100	330,000
12/11/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
09/11/2018	3,400	-3.40 ▼	-100.00	3,400	0	0	0	0
08/11/2018	3,400	0.10 ▲	2.94	3,300	3,400	3,400	3,100	10,540,000
07/11/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	5,000	16,500,000
06/11/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,100	9,900	32,670,000
05/11/2018	3,000	0.20 ▲	6.67	2,800	3,000	3,000	20,500	61,500,000
02/11/2018	2,800	-0.20 ▼	-7.14	3,000	3,300	2,800	11,800	33,040,000
01/11/2018	3,000	0.00 ■■	0.00	3,000	3,300	3,000	14,000	42,000,000
31/10/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	18,900	56,700,000
30/10/2018	2,800	-0.30 ▼	-10.71	3,100	2,800	2,800	8,500	23,800,000
29/10/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
26/10/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
25/10/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
24/10/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
23/10/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	100	310,000
22/10/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	9,500	29,450,000
19/10/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
18/10/2018	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	100	290,000
17/10/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,100	800	2,480,000
16/10/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
15/10/2018	3,000	0.00 ■■	0.00	3,000	3,300	3,000	100,100	300,300,000
12/10/2018	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	5,300	15,900,000
11/10/2018	3,200	-0.20 ▼	-6.25	3,400	3,200	3,100	200	640,000
10/10/2018	3,400	0.20 ▲	5.88	3,200	3,400	3,400	100	340,000
09/10/2018	3,200	0.00 ■■	0.00	3,200	3,500	3,200	70,100	224,320,000
08/10/2018	3,200	-0.30 ▼	-9.38	3,500	3,200	3,200	20,200	64,640,000
05/10/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,100	3,850,000
04/10/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
03/10/2018	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	12,300	43,050,000
02/10/2018	3,600	0.20 ▲	5.56	3,400	3,600	3,500	3,600	12,960,000
01/10/2018	3,400	0.30 ▲	8.82	3,100	3,400	3,100	17,400	59,160,000
28/09/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	14,000	43,400,000
27/09/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	400	1,160,000
26/09/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	100	290,000
25/09/2018	2,900	-0.10 ▼	-3.45	3,000	3,300	2,900	1,600	4,640,000
24/09/2018	3,000	0.20 ▲	6.67	2,800	3,000	3,000	264,400	793,200,000
21/09/2018	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	1,300	3,640,000
20/09/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
19/09/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	72,600	217,800,000
18/09/2018	2,800	0.00 ■■	0.00	2,800	3,000	2,700	116,400	325,920,000
17/09/2018	2,800	0.20 ▲	7.14	2,600	2,800	2,800	3,500	9,800,000
14/09/2018	2,600	-0.20 ▼	-7.69	2,800	2,800	2,600	1,200	3,120,000
13/09/2018	2,800	0.20 ▲	7.14	2,600	2,800	2,800	10,000	28,000,000
12/09/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,400	20,500	53,300,000
11/09/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
10/09/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
07/09/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
06/09/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
05/09/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
04/09/2018	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	100	240,000
31/08/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
30/08/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
29/08/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	4,500	11,250,000
28/08/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,500	6,800	17,000,000
27/08/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,000	4,800,000
24/08/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	5,000	12,000,000
23/08/2018	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	3,100	7,440,000
22/08/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
21/08/2018	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	1,200	3,000,000
20/08/2018	2,600	-0.10 ▼	-3.85	2,700	2,800	2,600	1,200	3,120,000
17/08/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,000	5,400,000
16/08/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
15/08/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,700	100	270,000
14/08/2018	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
13/08/2018	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
10/08/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	100	260,000
09/08/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	6,200	16,120,000
08/08/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	100	260,000
07/08/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,600	1,000	2,600,000
06/08/2018	2,400	0.00 ■■	0.00	2,400	2,600	2,400	3,100	7,440,000
03/08/2018	2,400	-0.20 ▼	-8.33	2,600	2,600	2,400	2,700	6,480,000
02/08/2018	2,600	-0.20 ▼	-7.69	2,800	2,900	2,600	1,900	4,940,000
01/08/2018	2,800	-0.30 ▼	-10.71	3,100	2,900	2,800	2,500	7,000,000
31/07/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,700	40,100	124,310,000
30/07/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	500	1,450,000
27/07/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	3,000	8,700,000
26/07/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
25/07/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,900	62,600	181,540,000
24/07/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	3,100	8,680,000
23/07/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
20/07/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
19/07/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,900	16,800	48,720,000
18/07/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	100	270,000
17/07/2018	2,900	0.00 ■■	0.00	2,900	3,000	2,900	40,100	116,290,000
16/07/2018	2,900	-0.10 ▼	-3.45	3,000	3,200	2,900	26,700	77,430,000
13/07/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	23,000	69,000,000
12/07/2018	2,800	-0.10 ▼	-3.57	2,900	3,100	2,800	26,100	73,080,000
11/07/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	11,500	33,350,000
10/07/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,100	9,300,000
09/07/2018	3,000	0.00 ■■	0.00	3,000	3,100	3,000	32,900	98,700,000
06/07/2018	3,000	-3.00 ▼	-100.00	3,000	0	0	0	0
05/07/2018	3,000	0.20 ▲	6.67	2,800	3,000	2,800	49,400	148,200,000
04/07/2018	2,800	0.10 ▲	3.57	2,700	2,900	2,700	26,900	75,320,000
03/07/2018	2,700	0.10 ▲	3.70	2,600	2,800	2,600	47,800	129,060,000
02/07/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,600	13,000	33,800,000
29/06/2018	2,400	-0.10 ▼	-4.17	2,500	2,700	2,400	5,300	12,720,000
28/06/2018	2,500	0.00 ■■	0.00	2,500	2,700	2,500	35,700	89,250,000
27/06/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,400	39,300	98,250,000
26/06/2018	2,300	-0.20 ▼	-8.70	2,500	2,600	2,300	8,000	18,400,000
25/06/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,300	29,100	72,750,000
22/06/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,200	2,760,000
21/06/2018	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	21,800	50,140,000
20/06/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,200	5,200	12,480,000
19/06/2018	2,300	-0.10 ▼	-4.35	2,400	2,500	2,200	12,300	28,290,000
18/06/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
15/06/2018	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	25,100	60,240,000
14/06/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,400	4,200	10,500,000
13/06/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	6,600	15,840,000
12/06/2018	2,400	0.00 ■■	0.00	2,400	2,500	2,400	900	2,160,000
11/06/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,300	3,000	7,200,000
08/06/2018	2,400	0.00 ■■	0.00	2,400	2,500	2,400	26,500	63,600,000
07/06/2018	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
06/06/2018	2,400	-0.10 ▼	-4.17	2,500	2,400	2,400	23,100	55,440,000
05/06/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,500	7,200	18,000,000
04/06/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	8,700	20,880,000
01/06/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	700	1,680,000
31/05/2018	2,400	0.20 ▲	8.33	2,200	2,400	2,400	100	240,000
30/05/2018	2,200	0.20 ▲	9.09	2,000	2,200	2,200	100	220,000
29/05/2018	2,000	-0.10 ▼	-5.00	2,100	2,300	2,000	5,600	11,200,000
28/05/2018	2,100	-0.20 ▼	-9.52	2,300	2,400	2,100	2,400	5,040,000
25/05/2018	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	3,100	7,130,000
24/05/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,500	100	250,000
23/05/2018	2,300	0.10 ▲	4.35	2,200	2,300	2,100	13,400	30,820,000
22/05/2018	2,200	0.00 ■■	0.00	2,200	2,300	2,200	1,300	2,860,000
21/05/2018	2,200	-0.20 ▼	-9.09	2,400	2,400	2,200	9,900	21,780,000
18/05/2018	2,400	0.10 ▲	4.17	2,300	2,500	2,200	6,300	15,120,000
17/05/2018	2,300	0.00 ■■	0.00	2,300	2,500	2,100	9,700	22,310,000
16/05/2018	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
15/05/2018	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	1,000	2,300,000
14/05/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
11/05/2018	2,500	-0.10 ▼	-4.00	2,600	2,500	2,400	15,100	37,750,000
10/05/2018	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
09/05/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,600	100	260,000
08/05/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,500	100	250,000
07/05/2018	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
04/05/2018	2,300	-0.20 ▼	-8.70	2,500	2,300	2,300	31,000	71,300,000
03/05/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	15,000	37,500,000
02/05/2018	2,600	0.10 ▲	3.85	2,500	2,700	2,400	400	1,040,000
27/04/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,300	8,200	20,500,000
26/04/2018	2,500	-0.10 ▼	-4.00	2,600	2,500	2,500	100	250,000
24/04/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,400	2,500	6,500,000
23/04/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	25,200	65,520,000
20/04/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,500	50,600	136,620,000
19/04/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1,100	2,970,000
18/04/2018	2,900	0.20 ▲	6.90	2,700	2,900	2,900	300	870,000
13/04/2018	2,700	-0.20 ▼	-7.41	2,900	2,800	2,700	18,600	50,220,000
12/04/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
11/04/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
10/04/2018	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
09/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,100	6,090,000
06/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,700	16,000	46,400,000
05/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,700	26,700	77,430,000
04/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	31,100	90,190,000
03/04/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,800	25,000	72,500,000
02/04/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,900	10,900	31,610,000
30/03/2018	2,800	0.00 ■■	0.00	2,800	2,900	2,800	200	560,000
29/03/2018	2,800	-0.30 ▼	-10.71	3,100	3,200	2,800	53,000	148,400,000
28/03/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,000	70,600	218,860,000
27/03/2018	2,900	0.10 ▲	3.45	2,800	3,000	2,800	24,600	71,340,000
26/03/2018	2,800	0.10 ▲	3.57	2,700	2,800	2,800	15,000	42,000,000
23/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,500	300	810,000
22/03/2018	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
21/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	10,600	28,620,000
20/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	7,100	19,170,000
19/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	8,100	21,870,000
16/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	13,700	36,990,000
15/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,600	17,100	46,170,000
14/03/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,500	8,600	22,360,000
13/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	5,200	13,520,000
12/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,100	2,970,000
09/03/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,000	2,700,000
08/03/2018	2,700	0.20 ▲	7.41	2,500	2,700	2,600	28,000	75,600,000
07/03/2018	2,500	-0.10 ▼	-4.00	2,600	2,700	2,400	17,300	43,250,000
06/03/2018	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
05/03/2018	2,600	-0.10 ▼	-3.85	2,700	2,600	2,600	700	1,820,000
02/03/2018	2,700	0.10 ▲	3.70	2,600	2,700	2,400	7,400	19,980,000
01/03/2018	2,600	0.20 ▲	7.69	2,400	2,600	2,400	121,900	316,940,000
28/02/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,300	7,800	18,720,000
27/02/2018	2,400	0.10 ▲	4.17	2,300	2,500	2,300	45,100	108,240,000
26/02/2018	2,300	0.20 ▲	8.70	2,100	2,300	2,100	20,300	46,690,000
23/02/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,500	1,100	2,750,000
22/02/2018	2,300	-0.20 ▼	-8.70	2,500	2,500	2,300	24,800	57,040,000
21/02/2018	2,500	0.00 ■■	0.00	2,500	2,600	2,500	15,700	39,250,000
13/02/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
12/02/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,500	100	250,000
09/02/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,200	27,500	66,000,000
08/02/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,300	10,900	26,160,000
07/02/2018	2,300	0.10 ▲	4.35	2,200	2,300	2,300	100	230,000
06/02/2018	2,200	-0.10 ▼	-4.55	2,300	2,200	2,100	13,500	29,700,000
05/02/2018	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	400	920,000
02/02/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,300	27,800	66,720,000
01/02/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,000	2,400,000
31/01/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,300	800	1,920,000
30/01/2018	2,300	-0.20 ▼	-8.70	2,500	2,400	2,300	16,400	37,720,000
29/01/2018	2,500	-2.50 ▼	-100.00	2,500	0	0	0	0
26/01/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,300	400	1,000,000
25/01/2018	2,500	0.00 ■■	0.00	2,500	2,700	2,500	5,100	12,750,000
23/01/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,400	2,400	6,000,000
22/01/2018	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	38,100	91,440,000
19/01/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,300	10,700	26,750,000
18/01/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	700	1,750,000
17/01/2018	2,500	0.20 ▲	8.00	2,300	2,500	2,300	79,300	198,250,000
16/01/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,200	72,400	166,520,000
15/01/2018	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	10,000	23,000,000
12/01/2018	2,400	-0.10 ▼	-4.17	2,500	2,400	2,300	38,200	91,680,000
11/01/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,400	6,600	16,500,000
10/01/2018	2,500	0.10 ▲	4.00	2,400	2,500	2,300	6,300	15,750,000
09/01/2018	2,400	0.10 ▲	4.17	2,300	2,400	2,300	9,100	21,840,000
08/01/2018	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
05/01/2018	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
03/01/2018	2,300	0.00 ■■	0.00	2,300	2,300	2,100	9,100	20,930,000
02/01/2018	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
29/12/2017	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
28/12/2017	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	500	1,150,000
27/12/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,200	17,800	42,720,000
26/12/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,300	4,100	9,840,000
25/12/2017	2,400	0.10 ▲	4.17	2,300	2,400	2,300	11,600	27,840,000
22/12/2017	2,300	0.00 ■■	0.00	2,300	2,400	2,200	4,200	9,660,000
21/12/2017	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	4,000	9,200,000
20/12/2017	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
19/12/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,400	7,000	16,800,000
18/12/2017	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	1,300	2,990,000
15/12/2017	2,400	0.10 ▲	4.17	2,300	2,400	2,400	100	240,000
14/12/2017	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	300	660,000
13/12/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	400	920,000
12/12/2017	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	900	1,980,000
11/12/2017	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	100	230,000
08/12/2017	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
07/12/2017	2,400	0.10 ▲	4.17	2,300	2,400	2,400	100	240,000
04/12/2017	2,400	0.00 ■■	0.00	2,200	2,200	2,200	1,000	2,400,000
01/12/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,400	20	48,000
30/11/2017	2,400	0.20 ▲	9.09	2,200	2,400	2,200	25,600	61,440,000
29/11/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	0	0
28/11/2017	2,200	0.10 ▲	4.76	2,200	2,200	2,200	110	242,000
24/11/2017	2,200	0.10 ▲	4.76	2,100	2,200	2,100	9,200	20,240,000
23/11/2017	2,100	0.00 ■■	0.00	2,100	2,200	2,100	9,800	20,580,000
22/11/2017	2,100	0.00 ■■	0.00	2,000	2,100	2,000	1,200	2,520,000
21/11/2017	2,100	0.00 ■■	0.00	2,100	2,100	2,100	1,300	2,730,000
17/11/2017	2,200	0.10 ▲	4.76	2,100	2,200	2,100	3,001	6,602,200
16/11/2017	2,100	0.10 ▲	5.00	2,000	2,100	2,000	7,800	16,380,000
15/11/2017	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,000	2,000,000
14/11/2017	2,000	0.10 ▲	5.26	1,900	2,000	1,900	2,400	4,800,000
13/11/2017	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	11,900	22,610,000
10/11/2017	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	9,000	18,000,000
09/11/2017	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
08/11/2017	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
07/11/2017	2,100	0.00 ■■	0.00	2,000	2,100	1,900	3,736	7,845,600
06/11/2017	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
03/11/2017	2,100	0.00 ■■	0.00	2,000	2,100	2,000	2,500	5,250,000
02/11/2017	2,100	0.00 ■■	0.00	2,100	2,100	2,100	1,100	2,310,000
01/11/2017	2,100	0.10 ▲	5.00	2,100	2,100	2,000	2,300	4,830,000
31/10/2017	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,200	40,400,000
30/10/2017	2,000	-0.20 ▼	-9.09	2,000	2,000	2,000	8,100	16,200,000
27/10/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	700	1,540,000
26/10/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	7,300	16,060,000
25/10/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	300	660,000
24/10/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	6,700	14,740,000
23/10/2017	2,200	-0.10 ▼	-4.35	2,200	2,300	2,100	120,200	264,440,000
20/10/2017	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	3,600	8,280,000
19/10/2017	2,400	0.10 ▲	4.35	2,300	2,400	2,200	11,600	27,840,000
18/10/2017	2,300	0.00 ■■	0.00	2,200	2,300	2,200	210	483,000
17/10/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
16/10/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
13/10/2017	2,300	0.00 ■■	0.00	2,200	2,300	2,200	200	460,000
12/10/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,000	2,300,000
11/10/2017	2,300	0.00 ■■	0.00	2,200	2,300	2,200	9,600	22,080,000
10/10/2017	2,300	0.00 ■■	0.00	2,200	2,300	2,200	8,416	19,356,800
09/10/2017	2,300	0.10 ▲	4.55	2,300	2,300	2,200	5,400	12,420,000
06/10/2017	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	1,100	2,420,000
05/10/2017	2,300	0.00 ■■	0.00	2,300	2,300	2,300	524	1,205,200
04/10/2017	2,300	0.10 ▲	4.55	2,300	2,300	2,300	360	828,000
03/10/2017	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	10,800	23,760,000
02/10/2017	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	2,400	5,520,000
29/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,300	5,800	13,920,000
28/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,600	6,240,000
27/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,400	500	1,200,000
26/09/2017	2,400	0.00 ■■	0.00	2,400	2,500	2,400	8,900	21,360,000
25/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
22/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,400	6,000	14,400,000
21/09/2017	2,400	0.00 ■■	0.00	2,300	2,400	2,300	2,300	5,520,000
20/09/2017	2,400	0.00 ■■	0.00	2,400	2,400	2,300	9,600	23,040,000
19/09/2017	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	37,400	89,760,000
18/09/2017	2,500	0.00 ■■	0.00	2,400	2,500	2,400	7,100	17,750,000
15/09/2017	2,500	0.00 ■■	0.00	2,400	2,500	2,400	20,800	52,000,000
14/09/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
13/09/2017	2,500	0.00 ■■	0.00	2,400	2,500	2,400	19,600	49,000,000
12/09/2017	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	11,400	28,500,000
11/09/2017	2,600	0.10 ▲	4.00	2,500	2,600	2,500	2,100	5,460,000
08/09/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,500	7,000	17,500,000
07/09/2017	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	22,800	57,000,000
06/09/2017	2,600	0.00 ■■	0.00	2,600	2,700	2,500	900	2,340,000
05/09/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	200	520,000
01/09/2017	2,600	0.00 ■■	0.00	2,600	2,600	2,600	5,500	14,300,000
31/08/2017	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	12,410	32,266,000
30/08/2017	2,700	0.00 ■■	0.00	2,600	2,700	2,600	11,100	29,970,000
29/08/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,600	33,800	91,260,000
28/08/2017	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	12,240	33,048,000
25/08/2017	2,800	0.00 ■■	0.00	2,700	2,800	2,700	3,200	8,960,000
24/08/2017	2,800	0.10 ▲	3.70	2,700	2,800	2,600	20,600	57,680,000
23/08/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,700	200	540,000
22/08/2017	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	1,400	3,780,000
21/08/2017	2,800	0.00 ■■	0.00	2,700	2,800	2,700	900	2,520,000
18/08/2017	2,800	0.10 ▲	3.70	2,700	2,800	2,700	8,500	23,800,000
17/08/2017	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	6,600	17,820,000
16/08/2017	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	18,050	50,540,000
15/08/2017	2,900	0.10 ▲	3.57	2,900	2,900	2,700	800	2,320,000
14/08/2017	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	5,900	16,520,000
11/08/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,700	1,700	4,930,000
10/08/2017	2,900	0.00 ■■	0.00	2,800	2,900	2,800	11,200	32,480,000
09/08/2017	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	23,230	67,367,000
08/08/2017	3,000	0.10 ▲	3.45	2,900	3,000	2,800	7,000	21,000,000
07/08/2017	2,900	0.00 ■■	0.00	2,700	2,900	2,700	10,300	29,870,000
04/08/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	600	1,740,000
03/08/2017	3,000	0.10 ▲	3.45	2,900	3,000	2,900	7,400	22,200,000
02/08/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	600	1,740,000
01/08/2017	2,900	0.20 ▲	7.41	2,700	2,900	2,700	11,800	34,220,000
31/07/2017	2,700	-0.30 ▼	-10.00	2,700	2,800	2,700	2,400	6,480,000
28/07/2017	3,000	0.10 ▲	3.45	2,700	3,000	2,700	12,700	38,100,000
27/07/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,800	35,900	104,110,000
26/07/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,900	3,400	9,860,000
25/07/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,800	21,900	63,510,000
24/07/2017	2,900	-0.10 ▼	-3.33	2,800	2,900	2,700	92,000	266,800,000
21/07/2017	3,000	0.10 ▲	3.45	3,000	3,000	3,000	2,600	7,800,000
20/07/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	4,000	11,600,000
19/07/2017	3,000	0.10 ▲	3.45	2,900	3,000	2,900	5,550	16,650,000
18/07/2017	2,900	0.00 ■■	0.00	2,800	2,900	2,800	3,200	9,280,000
17/07/2017	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	28,200	81,780,000
14/07/2017	3,000	0.10 ▲	3.45	2,900	3,000	2,900	20,800	62,400,000
13/07/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,700	24,300	70,470,000
12/07/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	600	1,740,000
11/07/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,900	3,500	10,150,000
10/07/2017	2,900	-0.10 ▼	-3.33	3,300	3,300	2,800	35,300	102,370,000
07/07/2017	3,000	0.10 ▲	3.45	3,100	3,100	2,900	6,800	20,400,000
06/07/2017	2,900	0.00 ■■	0.00	2,900	3,000	2,900	12,300	35,670,000
05/07/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,700	48,127	139,568,300
04/07/2017	2,900	0.00 ■■	0.00	2,700	2,900	2,700	10,800	31,320,000
03/07/2017	2,900	0.00 ■■	0.00	3,000	3,000	2,800	1,600	4,640,000
30/06/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	1,000	2,900,000
29/06/2017	3,000	0.00 ■■	0.00	2,700	3,000	2,700	800	2,400,000
28/06/2017	3,000	0.20 ▲	7.14	2,900	3,000	2,900	2,000	6,000,000
27/06/2017	2,800	0.10 ▲	3.70	2,900	2,900	2,700	700	1,960,000
26/06/2017	2,700	-0.20 ▼	-6.90	3,000	3,000	2,700	2,200	5,940,000
23/06/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
22/06/2017	2,900	-0.10 ▼	-3.33	2,700	2,900	2,700	11,100	32,190,000
21/06/2017	3,000	-0.10 ▼	-3.23	2,800	3,000	2,800	13,100	39,300,000
20/06/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
19/06/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
16/06/2017	3,100	0.10 ▲	3.33	2,800	3,100	2,800	2,100	6,510,000
15/06/2017	3,000	0.20 ▲	7.14	3,000	3,000	3,000	100	300,000
14/06/2017	2,800	-0.30 ▼	-9.68	2,800	3,000	2,800	927	2,595,600
13/06/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
09/06/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
08/06/2017	3,100	0.20 ▲	6.90	2,800	3,100	2,800	200	620,000
07/06/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	200	580,000
06/06/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
05/06/2017	2,900	0.00 ■■	0.00	2,800	3,000	2,800	5,200	15,080,000
02/06/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	200	580,000
01/06/2017	2,900	0.20 ▲	7.41	2,900	2,900	2,900	300	870,000
31/05/2017	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	1,600	4,320,000
30/05/2017	2,900	0.10 ▲	3.57	2,700	2,900	2,700	800	2,320,000
29/05/2017	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	200	560,000
26/05/2017	3,000	0.10 ▲	3.45	3,000	3,000	3,000	100	300,000
25/05/2017	2,900	0.20 ▲	7.41	2,900	2,900	2,900	12,300	35,670,000
24/05/2017	2,700	-0.10 ▼	-3.57	3,000	3,000	2,700	300	810,000
23/05/2017	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	200	560,000
22/05/2017	2,900	0.10 ▲	3.57	2,600	2,900	2,600	200	580,000
19/05/2017	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	2,000	5,600,000
18/05/2017	3,000	0.00 ■■	0.00	2,900	3,000	2,900	800	2,400,000
17/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
16/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
15/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
09/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
08/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
05/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
04/05/2017	3,000	0.00 ■■	0.00	2,700	3,000	2,700	5,100	15,300,000
03/05/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
28/04/2017	3,000	-0.10 ▼	-3.23	2,900	3,000	2,900	2,400	7,200,000
27/04/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
26/04/2017	3,100	0.20 ▲	6.90	3,100	3,100	3,100	100	310,000
25/04/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,900	5,510,000
24/04/2017	2,900	0.10 ▲	3.57	2,900	2,900	2,900	100	290,000
21/04/2017	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	2,500	7,000,000
20/04/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,800	1,700	4,930,000
19/04/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	2,000	6,000,000
18/04/2017	3,100	0.20 ▲	6.90	3,100	3,100	3,100	100	310,000
17/04/2017	2,900	-0.20 ▼	-6.45	2,900	3,100	2,900	1,100	3,190,000
14/04/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
13/04/2017	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	100	310,000
12/04/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
11/04/2017	3,200	0.20 ▲	6.67	3,200	3,200	3,200	100	320,000
10/04/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	200	600,000
07/04/2017	3,100	-0.10 ▼	-3.12	3,000	3,100	3,000	1,000	3,100,000
05/04/2017	3,200	0.10 ▲	3.23	3,200	3,200	3,200	600	1,920,000
04/04/2017	3,100	0.10 ▲	3.33	3,100	3,100	3,100	100	310,000
03/04/2017	3,000	0.00 ■■	0.00	2,900	3,000	2,900	600	1,800,000
31/03/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
30/03/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
29/03/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	100	300,000
28/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
27/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
24/03/2017	3,100	0.20 ▲	6.90	3,100	3,100	3,000	600	1,860,000
23/03/2017	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	100	290,000
22/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	100	310,000
21/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
20/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
17/03/2017	3,100	0.10 ▲	3.33	3,000	3,100	2,900	4,200	13,020,000
16/03/2017	3,000	-0.10 ▼	-3.23	2,800	3,000	2,800	2,100	6,300,000
15/03/2017	3,100	0.10 ▲	3.33	3,100	3,100	3,100	100	310,000
14/03/2017	3,000	-0.20 ▼	-6.25	2,900	3,000	2,900	2,200	6,600,000
13/03/2017	3,200	0.00 ■■	0.00	2,900	3,200	2,900	1,200	3,840,000
10/03/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
09/03/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
08/03/2017	3,200	0.10 ▲	3.23	3,200	3,200	3,200	100	320,000
07/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
06/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
03/03/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	400	1,240,000
02/03/2017	3,100	0.00 ■■	0.00	2,900	3,100	2,800	300	930,000
01/03/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	2,300	7,130,000
28/02/2017	3,100	0.20 ▲	6.90	3,100	3,100	3,100	100	310,000
27/02/2017	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	400	1,160,000
24/02/2017	3,100	-0.10 ▼	-3.12	2,900	3,100	2,900	30,900	95,790,000
23/02/2017	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	17,000	54,400,000
22/02/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/02/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
20/02/2017	3,500	0.30 ▲	9.38	3,400	3,500	3,400	200	700,000
17/02/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,700	8,640,000
16/02/2017	3,200	-0.20 ▼	-5.88	3,500	3,500	3,200	200	640,000
15/02/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
14/02/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	3,100	10,540,000
13/02/2017	3,400	-0.20 ▼	-5.56	3,300	3,400	3,300	6,100	20,740,000
10/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
09/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
08/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
07/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
06/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
03/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/02/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
25/01/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
24/01/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/01/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
20/01/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
19/01/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
18/01/2017	3,600	0.10 ▲	2.86	3,600	3,600	3,600	100	360,000
17/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
16/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	6,000	21,000,000
13/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	46,800	163,800,000
12/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	24,400	85,400,000
11/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	20,000	70,000,000
10/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,300	10,000	35,000,000
09/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	7,700	26,950,000
06/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	13,500	47,250,000
05/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	900	3,150,000
04/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	32,000	112,000,000
03/01/2017	3,500	0.30 ▲	9.38	3,500	3,500	3,400	31,900	111,650,000
30/12/2016	3,200	-0.30 ▼	-8.57	3,500	3,500	3,200	4,400	14,080,000
29/12/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	6,000	21,000,000
28/12/2016	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	1,000	3,400,000
27/12/2016	3,500	0.30 ▲	9.38	3,500	3,500	3,500	1,000	3,500,000
26/12/2016	3,200	-0.30 ▼	-8.57	3,400	3,500	3,200	9,500	30,400,000
23/12/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	1,000	3,500,000
22/12/2016	3,400	0.20 ▲	6.25	3,500	3,500	3,300	52,100	177,140,000
21/12/2016	3,200	-0.30 ▼	-8.57	3,400	3,500	3,200	6,700	21,440,000
20/12/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	5,100	17,850,000
19/12/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	3,000	10,200,000
16/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,000	7,000,000
15/12/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	5,100	17,850,000
14/12/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,400	6,000	20,400,000
13/12/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	38,000	129,200,000
12/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	2,100	7,350,000
09/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
08/12/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	3,900	13,650,000
07/12/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,300	4,400	14,960,000
06/12/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	13,000	44,200,000
05/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	16,000	56,000,000
02/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	12,200	42,700,000
01/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	21,800	76,300,000
30/11/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	9,700	33,950,000
29/11/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
28/11/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
25/11/2016	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	5,000	18,000,000
24/11/2016	3,700	0.20 ▲	5.71	3,500	3,700	3,400	26,000	96,200,000
23/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	13,500	47,250,000
22/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,100	17,850,000
21/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10,000	35,000,000
18/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,000	17,500,000
17/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	15,000	52,500,000
16/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,000	17,500,000
15/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,000	17,500,000
14/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	10,000	35,000,000
11/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	21,000	73,500,000
10/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,000	17,500,000
09/11/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	25,000	87,500,000
08/11/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,200	27,100	92,140,000
07/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,900	20,650,000
04/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	11,900	41,650,000
03/11/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,500	25,100	87,850,000
02/11/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	23,800	83,300,000
01/11/2016	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	10,500	36,750,000
31/10/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	11,200	40,320,000
28/10/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	4,000	14,000,000
27/10/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
26/10/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	9,100	32,760,000
25/10/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
24/10/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	8,000	28,000,000
21/10/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	5,100	17,850,000
20/10/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,500	3,200	11,200,000
19/10/2016	3,400	0.10 ▲	3.03	3,500	3,500	3,400	20,000	68,000,000
18/10/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	47,300	156,090,000
17/10/2016	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	30,300	99,990,000
14/10/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	72,000	252,000,000
13/10/2016	3,600	0.20 ▲	5.88	3,500	3,600	3,500	8,100	29,160,000
12/10/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,300	13,600	46,240,000
11/10/2016	3,200	0.20 ▲	6.67	3,200	3,200	3,200	4,600	14,720,000
10/10/2016	3,000	0.20 ▲	7.14	3,000	3,000	3,000	3,800	11,400,000
07/10/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	5,000	14,000,000
06/10/2016	2,700	0.10 ▲	3.85	2,500	2,700	2,400	2,300	6,210,000
05/10/2016	2,600	0.20 ▲	8.33	2,400	2,600	2,400	6,400	16,640,000
04/10/2016	2,400	-0.10 ▼	-4.00	2,400	2,600	2,400	600	1,440,000
03/10/2016	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	400	1,000,000
30/09/2016	2,600	0.10 ▲	4.00	2,400	2,600	2,400	300	780,000
29/09/2016	2,500	-0.10 ▼	-3.85	2,800	2,800	2,500	10,800	27,000,000
28/09/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	400	1,040,000
27/09/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,300	1,800	4,500,000
26/09/2016	2,500	0.00 ■■	0.00	2,400	2,500	2,300	11,300	28,250,000
23/09/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
22/09/2016	2,500	-0.10 ▼	-3.85	2,400	2,500	2,400	4,700	11,750,000
21/09/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,600	3,500	9,100,000
20/09/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,400	14,200	36,920,000
19/09/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
16/09/2016	2,600	-0.10 ▼	-3.70	2,600	2,600	2,500	1,000	2,600,000
15/09/2016	2,700	-0.30 ▼	-10.00	2,700	2,900	2,700	8,700	23,490,000
14/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
13/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
12/09/2016	3,000	0.20 ▲	7.14	2,700	3,000	2,700	600	1,800,000
09/09/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
08/09/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
07/09/2016	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	300	840,000
06/09/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	100	300,000
05/09/2016	3,100	0.20 ▲	6.90	2,700	3,100	2,700	1,600	4,960,000
01/09/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	200	580,000
31/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
30/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
29/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
26/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
25/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
24/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
23/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
22/08/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
19/08/2016	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	10,000	29,000,000
18/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
17/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,800	5,400,000
16/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	900	2,700,000
15/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100	300,000
12/08/2016	3,000	0.20 ▲	7.14	3,000	3,000	3,000	100	300,000
11/08/2016	2,800	-0.30 ▼	-9.68	3,100	3,100	2,800	2,100	5,880,000
10/08/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
09/08/2016	3,100	0.10 ▲	3.33	2,700	3,100	2,700	500	1,550,000
08/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
05/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
04/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
03/08/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
02/08/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,400	4,200,000
01/08/2016	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	500	1,550,000
29/07/2016	3,200	0.20 ▲	6.67	3,200	3,200	3,200	100	320,000
28/07/2016	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	5,200	15,600,000
27/07/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/07/2016	3,200	0.00 ■■	0.00	3,000	3,200	3,000	500	1,600,000
25/07/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	7,000	22,400,000
22/07/2016	3,200	0.20 ▲	6.67	3,200	3,200	3,200	100	320,000
21/07/2016	3,000	-0.30 ▼	-9.09	3,100	3,100	3,000	14,500	43,500,000
20/07/2016	3,300	0.00 ■■	0.00	3,000	3,300	3,000	6,800	22,440,000
19/07/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	400	1,320,000
18/07/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
15/07/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	600	1,980,000
14/07/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	100	340,000
13/07/2016	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	6,000	19,200,000
12/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	500	1,700,000
11/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
08/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	15,400	52,360,000
07/07/2016	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	19,000	64,600,000
06/07/2016	3,600	-0.10 ▼	-2.70	3,500	3,600	3,400	12,400	44,640,000
05/07/2016	3,700	-0.10 ▼	-2.63	3,500	3,700	3,500	5,300	19,610,000
04/07/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
01/07/2016	3,800	0.20 ▲	5.56	3,800	3,800	3,800	10,000	38,000,000
30/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	3,200	11,520,000
29/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	3,000	10,800,000
28/06/2016	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	500	1,800,000
27/06/2016	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	5,400	19,980,000
24/06/2016	3,800	-0.10 ▼	-2.56	3,600	3,800	3,600	105,700	401,660,000
23/06/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
22/06/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
21/06/2016	3,900	0.00 ■■	0.00	3,700	3,900	3,600	40,100	156,390,000
20/06/2016	3,900	0.10 ▲	2.63	3,700	3,900	3,700	23,000	89,700,000
17/06/2016	3,800	0.20 ▲	5.56	3,700	3,800	3,700	46,200	175,560,000
16/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,600	5,760,000
15/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	20,700	74,520,000
14/06/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	6,300	22,680,000
13/06/2016	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	50,800	182,880,000
10/06/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
09/06/2016	3,900	0.20 ▲	5.41	3,600	3,900	3,600	400	1,560,000
08/06/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,600	400	1,480,000
07/06/2016	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	8,800	31,680,000
06/06/2016	3,800	0.20 ▲	5.56	3,600	3,800	3,600	3,100	11,780,000
03/06/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	6,500	23,400,000
02/06/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
01/06/2016	3,700	0.20 ▲	5.71	3,700	3,700	3,700	1,000	3,700,000
31/05/2016	3,500	0.00 ■■	0.00	3,700	3,700	3,500	1,300	4,550,000
30/05/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	2,000	7,000,000
27/05/2016	3,600	0.00 ■■	0.00	3,900	3,900	3,600	7,000	25,200,000
26/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	8,300	29,880,000
25/05/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	3,900	14,040,000
24/05/2016	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	64,000	236,800,000
23/05/2016	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	9,200	34,960,000
20/05/2016	3,900	-0.30 ▼	-7.14	4,000	4,000	3,900	4,700	18,330,000
19/05/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
18/05/2016	4,200	0.30 ▲	7.69	3,900	4,200	3,900	57,900	243,180,000
17/05/2016	3,900	-0.40 ▼	-9.30	4,300	4,300	3,900	2,700	10,530,000
16/05/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	30,400	130,720,000
13/05/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	36,300	159,720,000
12/05/2016	4,200	0.00 ■■	0.00	4,200	4,300	4,200	136,100	571,620,000
11/05/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	94,508	396,933,600
10/05/2016	4,200	0.30 ▲	7.69	4,000	4,200	4,000	121,400	509,880,000
09/05/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	16,700	65,130,000
06/05/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	41,600	166,400,000
05/05/2016	4,000	0.30 ▲	8.11	3,600	4,000	3,600	51,600	206,400,000
04/05/2016	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	20,000	74,000,000
29/04/2016	3,900	0.20 ▲	5.41	3,700	3,900	3,700	1,400	5,460,000
28/04/2016	3,700	-0.10 ▼	-2.63	3,700	4,000	3,700	4,200	15,540,000
27/04/2016	3,800	-0.20 ▼	-5.00	3,700	3,900	3,700	10,700	40,660,000
26/04/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
25/04/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,000	12,000,000
22/04/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	3,700	48,500	194,000,000
21/04/2016	4,100	-0.10 ▼	-2.38	3,900	4,100	3,800	3,200	13,120,000
20/04/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/04/2016	4,200	0.30 ▲	7.69	4,100	4,200	3,900	36,400	152,880,000
15/04/2016	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	19,800	77,220,000
14/04/2016	4,000	0.30 ▲	8.11	4,000	4,000	3,800	137,000	548,000,000
13/04/2016	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	11,000	40,700,000
12/04/2016	3,900	0.20 ▲	5.41	3,700	3,900	3,700	11,000	42,900,000
11/04/2016	3,700	0.00 ■■	0.00	3,600	4,000	3,600	61,000	225,700,000
08/04/2016	3,700	0.00 ■■	0.00	3,600	3,700	3,600	9,100	33,670,000
07/04/2016	3,700	0.00 ■■	0.00	4,000	4,000	3,700	600	2,220,000
06/04/2016	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,500	5,550,000
05/04/2016	3,800	-0.10 ▼	-2.56	4,000	4,000	3,700	10,400	39,520,000
04/04/2016	3,900	0.30 ▲	8.33	3,600	3,900	3,600	232,700	907,530,000
01/04/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,600	23,800	85,680,000
31/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	26,500	95,400,000
30/03/2016	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	24,400	90,280,000
29/03/2016	3,800	0.00 ■■	0.00	3,700	3,800	3,600	16,000	60,800,000
28/03/2016	3,800	0.10 ▲	2.70	3,700	3,800	3,700	16,800	63,840,000
25/03/2016	3,700	0.00 ■■	0.00	3,700	3,800	3,700	37,000	136,900,000
24/03/2016	3,700	0.00 ■■	0.00	3,700	3,800	3,600	85,300	315,610,000
23/03/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,600	22,800	84,360,000
22/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,600	34,200	123,120,000
21/03/2016	3,600	0.20 ▲	5.88	3,500	3,600	3,500	30,240	108,864,000
18/03/2016	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	40,300	137,020,000
17/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	9,700	34,920,000
16/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	28,400	102,240,000
15/03/2016	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	57,100	205,560,000
14/03/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,500	32,000	118,400,000
11/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	300	1,080,000
10/03/2016	3,600	-0.20 ▼	-5.26	3,800	3,800	3,500	35,500	127,800,000
09/03/2016	3,800	0.10 ▲	2.70	3,700	3,800	3,700	49,600	188,480,000
08/03/2016	3,700	0.10 ▲	2.78	3,500	3,700	3,500	336,600	1,245,420,000
07/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	14,400	51,840,000
04/03/2016	3,700	0.20 ▲	5.71	3,500	3,700	3,500	207,700	768,490,000
03/03/2016	3,500	0.10 ▲	2.94	3,500	3,500	3,400	122,700	429,450,000
02/03/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,400	78,000	265,200,000
01/03/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,400	17,500	59,500,000
29/02/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	22,500	74,250,000
26/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
25/02/2016	3,300	0.00 ■■	0.00	3,500	3,500	3,300	19,000	62,700,000
24/02/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	10,000	33,000,000
23/02/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	7,600	25,840,000
22/02/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
19/02/2016	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	6,500	22,100,000
18/02/2016	3,500	0.30 ▲	9.38	3,300	3,500	3,300	100,500	351,750,000
17/02/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	200	640,000
16/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	33,300	109,890,000
15/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	32,000	105,600,000
05/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
04/02/2016	3,300	0.30 ▲	10.00	3,100	3,300	3,100	2,700	8,910,000
03/02/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
02/02/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
01/02/2016	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	5,000	15,000,000
29/01/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	500	1,600,000
28/01/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	23,800	78,540,000
27/01/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	25,100	85,340,000
26/01/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	53,300	175,890,000
25/01/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	32,900	108,570,000
22/01/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	21,900	70,080,000
21/01/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,100	59,100	189,120,000
20/01/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	6,000	19,200,000
19/01/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,300	50,300	165,990,000
18/01/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	26,000	83,200,000
15/01/2016	3,300	0.10 ▲	3.12	3,300	3,400	3,300	71,000	234,300,000
14/01/2016	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	13,500	43,200,000
13/01/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	42,800	141,240,000
12/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	200	660,000
11/01/2016	3,300	0.10 ▲	3.12	3,500	3,500	3,300	8,800	29,040,000
08/01/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,000	12,800,000
07/01/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	14,000	44,800,000
06/01/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	1,100	3,630,000
05/01/2016	3,400	0.00 ■■	0.00	3,300	3,500	3,300	120,200	408,680,000
04/01/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	14,300	48,620,000
31/12/2015	3,400	0.10 ▲	3.03	3,400	3,500	3,400	66,400	225,760,000
30/12/2015	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	22,000	72,600,000
29/12/2015	3,500	0.00 ■■	0.00	3,400	3,500	3,300	16,900	59,150,000
28/12/2015	3,500	0.20 ▲	6.06	3,600	3,600	3,400	17,400	60,900,000
25/12/2015	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	309,700	1,022,010,000
24/12/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	200	680,000
23/12/2015	3,500	0.20 ▲	6.06	3,300	3,500	3,300	56,400	197,400,000
22/12/2015	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	218,000	719,400,000
21/12/2015	3,500	0.30 ▲	9.38	3,300	3,500	3,300	217,600	761,600,000
18/12/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,200	17,800	56,960,000
17/12/2015	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	400	1,280,000
16/12/2015	3,300	0.10 ▲	3.12	3,400	3,400	3,300	3,600	11,880,000
15/12/2015	3,200	0.00 ■■	0.00	3,300	3,500	3,200	400,700	1,282,240,000
14/12/2015	3,200	0.10 ▲	3.23	3,200	3,400	3,200	114,000	364,800,000
11/12/2015	3,100	-0.20 ▼	-6.06	3,200	3,300	3,000	6,000	18,600,000
10/12/2015	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	9,600	31,680,000
09/12/2015	3,500	0.20 ▲	6.06	3,300	3,600	3,300	437,300	1,530,550,000
08/12/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,300	64,000	211,200,000
07/12/2015	3,300	0.10 ▲	3.12	3,100	3,300	3,100	113,400	374,220,000
04/12/2015	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	16,800	53,760,000
03/12/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,300	900	2,970,000
02/12/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,100	14,200	46,860,000
01/12/2015	3,300	0.10 ▲	3.12	3,100	3,300	3,100	10,700	35,310,000
30/11/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,100	56,400	180,480,000
27/11/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,300	2,300	7,820,000
26/11/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10,200	34,680,000
25/11/2015	3,400	0.20 ▲	6.25	3,300	3,400	3,300	156,800	533,120,000
24/11/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,200	103,100	329,920,000
23/11/2015	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	26,800	85,760,000
20/11/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	25,200	83,160,000
19/11/2015	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	23,900	76,480,000
18/11/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,200	38,300	126,390,000
17/11/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,200	22,800	75,240,000
16/11/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,200	124,800	411,840,000
13/11/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,200	170,500	562,650,000
12/11/2015	3,300	0.10 ▲	3.12	3,300	3,300	3,300	70,900	233,970,000
11/11/2015	3,200	0.00 ■■	0.00	3,300	3,300	3,200	10,300	32,960,000
10/11/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,200	209,300	669,760,000
09/11/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,100	81,000	259,200,000
06/11/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	51,200	158,720,000
05/11/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	76,400	244,480,000
04/11/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,200	86,700	277,440,000
03/11/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	69,500	222,400,000
02/11/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	145,800	451,980,000
30/10/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,100	40,900	130,880,000
29/10/2015	3,100	0.10 ▲	3.33	3,100	3,200	3,100	30,900	95,790,000
28/10/2015	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	41,200	123,600,000
27/10/2015	3,200	-0.10 ▼	-3.03	3,000	3,200	3,000	17,800	56,960,000
26/10/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,000	35,700	117,810,000
23/10/2015	3,300	0.00 ■■	0.00	3,300	3,300	3,200	571,600	1,886,280,000
22/10/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	455,400	1,502,820,000
21/10/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,100	221,800	709,760,000
20/10/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,100	46,200	147,840,000
19/10/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	50,900	157,790,000
16/10/2015	3,100	0.10 ▲	3.33	3,100	3,100	3,000	70,100	217,310,000
15/10/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	56,800	170,400,000
14/10/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	4,500	13,500,000
13/10/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	51,300	159,030,000
12/10/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	11,309	35,057,900
09/10/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	2,900	43,100	129,300,000
08/10/2015	3,100	0.10 ▲	3.33	3,100	3,100	3,100	100	310,000
07/10/2015	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	53,900	161,700,000
06/10/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	56,208	174,244,800
05/10/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	23,300	69,900,000
02/10/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	51,000	158,100,000
01/10/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	63,900	198,090,000
30/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	170,500	511,500,000
29/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	79,100	237,300,000
28/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	39,000	117,000,000
25/09/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	36,800	110,400,000
24/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	56,100	173,910,000
23/09/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	81,800	253,580,000
22/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	72,000	216,000,000
21/09/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	79,400	238,200,000
18/09/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	57,300	171,900,000
17/09/2015	3,000	0.10 ▲	3.45	3,000	3,000	2,900	18,200	54,600,000
16/09/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	28,600	82,940,000
15/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	100,200	300,600,000
14/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	27,400	82,200,000
11/09/2015	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	17,300	51,900,000
10/09/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	600	1,860,000
09/09/2015	3,100	0.00 ■■	0.00	3,200	3,200	3,100	124,154	384,877,400
08/09/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	120,700	374,170,000
07/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	21,000	65,100,000
04/09/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	57,200	177,320,000
03/09/2015	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	53,600	171,520,000
01/09/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,100	271,700	896,610,000
31/08/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,100	233,300	769,890,000
28/08/2015	3,200	0.20 ▲	6.67	2,900	3,200	2,900	174,100	557,120,000
27/08/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	13,300	39,900,000
26/08/2015	2,900	0.10 ▲	3.57	3,000	3,000	2,800	3,800	11,020,000
25/08/2015	2,800	-0.10 ▼	-3.45	2,800	3,000	2,800	160,200	448,560,000
24/08/2015	2,900	-0.30 ▼	-9.38	3,000	3,000	2,900	554,200	1,607,180,000
21/08/2015	3,200	0.20 ▲	6.67	2,900	3,200	2,800	150,200	480,640,000
20/08/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	423,100	1,269,300,000
19/08/2015	3,100	0.10 ▲	3.33	3,000	3,100	2,900	107,500	333,250,000
18/08/2015	3,000	0.20 ▲	7.14	2,900	3,000	2,800	221,900	665,700,000
17/08/2015	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	145,106	406,296,800
14/08/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,800	44,200	132,600,000
13/08/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	163,700	491,100,000
12/08/2015	3,100	0.10 ▲	3.33	2,900	3,100	2,900	122,110	378,541,000
11/08/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	90,900	272,700,000
10/08/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	242,100	726,300,000
07/08/2015	3,000	0.00 ■■	0.00	2,900	3,100	2,900	118,700	356,100,000
06/08/2015	3,000	0.10 ▲	3.45	3,000	3,000	2,900	184,100	552,300,000
05/08/2015	2,900	0.20 ▲	7.41	2,900	2,900	2,800	126,800	367,720,000
04/08/2015	2,700	0.00 ■■	0.00	2,800	2,900	2,700	77,606	209,536,200
03/08/2015	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	52,900	142,830,000
31/07/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,800	65,600	190,240,000
30/07/2015	2,900	0.10 ▲	3.57	2,700	2,900	2,700	407,000	1,180,300,000
29/07/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	177,900	498,120,000
28/07/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	131,700	368,760,000
27/07/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	30,400	88,160,000
24/07/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	208,400	604,360,000
23/07/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	144,200	418,180,000
22/07/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	188,700	547,230,000
21/07/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	198,100	594,300,000
20/07/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	66,200	191,980,000
17/07/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	21,500	64,500,000
16/07/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	52,500	162,750,000
15/07/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	2,900	112,500	337,500,000
14/07/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	311,145	964,549,500
13/07/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	92,400	286,440,000
10/07/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	204,300	633,330,000
09/07/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	158,815	476,445,000
08/07/2015	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	78,200	234,600,000
07/07/2015	3,100	0.10 ▲	3.33	3,100	3,200	3,000	82,209	254,847,900
06/07/2015	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	466,300	1,398,900,000
03/07/2015	3,200	0.20 ▲	6.67	2,900	3,200	2,900	95,308	304,985,600
02/07/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	106,000	318,000,000
01/07/2015	3,000	0.00 ■■	0.00	3,100	3,200	3,000	227,900	683,700,000
30/06/2015	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	46,800	140,400,000
29/06/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	194,100	601,710,000
26/06/2015	3,200	-0.10 ▼	-3.03	3,500	3,500	3,200	368,400	1,178,880,000
25/06/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,100	14,810	48,873,000
24/06/2015	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	99,700	319,040,000
23/06/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	81,300	268,290,000
22/06/2015	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	124,400	398,080,000
19/06/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,200	253,700	862,580,000
18/06/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	463,900	1,577,260,000
17/06/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	272,300	925,820,000
16/06/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	594,600	2,081,100,000
15/06/2015	3,500	0.20 ▲	6.06	3,300	3,600	3,200	635,700	2,224,950,000
12/06/2015	3,300	0.20 ▲	6.45	3,100	3,300	3,100	358,600	1,183,380,000
11/06/2015	3,100	0.00 ■■	0.00	3,200	3,200	3,100	85,800	265,980,000
10/06/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	129,700	402,070,000
09/06/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	569,100	1,821,120,000
08/06/2015	3,100	0.00 ■■	0.00	3,000	3,200	3,000	150,700	467,170,000
05/06/2015	3,100	0.00 ■■	0.00	3,000	3,200	3,000	281,400	872,340,000
04/06/2015	3,100	0.20 ▲	6.90	3,000	3,100	2,900	344,800	1,068,880,000
03/06/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,900	95,900	278,110,000
02/06/2015	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	203,720	590,788,000
01/06/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	53,300	165,230,000
29/05/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	235,400	706,200,000
28/05/2015	3,000	0.00 ■■	0.00	2,900	3,200	2,900	665,800	1,997,400,000
27/05/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	64,500	193,500,000
26/05/2015	3,000	0.10 ▲	3.45	2,800	3,000	2,800	178,900	536,700,000
25/05/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	85,820	248,878,000
22/05/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,800	111,900	313,320,000
21/05/2015	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	118,200	330,960,000
20/05/2015	2,900	0.20 ▲	7.41	2,700	2,900	2,700	162,400	470,960,000
19/05/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,600	67,080	181,116,000
18/05/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	98,810	256,906,000
15/05/2015	2,700	0.00 ■■	0.00	2,800	2,800	2,700	81,100	218,970,000
14/05/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	64,900	175,230,000
13/05/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	73,400	205,520,000
12/05/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	46,300	129,640,000
11/05/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	78,600	227,940,000
08/05/2015	2,800	0.10 ▲	3.70	2,800	2,900	2,700	112,900	316,120,000
07/05/2015	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	124,300	335,610,000
06/05/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	150,400	421,120,000
05/05/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	210,600	610,740,000
04/05/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	254,200	711,760,000
27/04/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	176,500	511,850,000
24/04/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	130,500	391,500,000
23/04/2015	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	70,700	212,100,000
22/04/2015	3,200	0.20 ▲	6.67	3,000	3,300	3,000	481,500	1,540,800,000
21/04/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	88,000	264,000,000
20/04/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	99,100	297,300,000
17/04/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	209,110	627,330,000
16/04/2015	3,000	0.00 ■■	0.00	3,000	3,200	3,000	433,400	1,300,200,000
15/04/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	79,566	238,698,000
14/04/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	87,000	261,000,000
13/04/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	205,900	617,700,000
10/04/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,900	98,800	286,520,000
09/04/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,900	59,000	171,100,000
08/04/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	163,418	473,912,200
07/04/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	100,100	300,300,000
06/04/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,900	87,500	253,750,000
03/04/2015	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	50,200	145,580,000
02/04/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	76,100	228,300,000
01/04/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	212,900	638,700,000
31/03/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	151,300	453,900,000
30/03/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	233,500	700,500,000
27/03/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	99,600	298,800,000
26/03/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	59,000	182,900,000
25/03/2015	3,100	0.20 ▲	6.90	2,900	3,100	2,900	466,100	1,444,910,000
24/03/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	51,700	149,930,000
23/03/2015	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	59,000	177,000,000
20/03/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	157,000	486,700,000
19/03/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	54,300	162,900,000
18/03/2015	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	112,900	349,990,000
17/03/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,000	78,600	251,520,000
16/03/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,100	106,700	341,440,000
13/03/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	13,800	44,160,000
12/03/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	51,500	164,800,000
11/03/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	104,400	334,080,000
10/03/2015	3,200	0.10 ▲	3.23	3,200	3,300	3,200	164,100	525,120,000
09/03/2015	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	80,300	248,930,000
06/03/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,100	122,000	402,600,000
05/03/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	95,800	316,140,000
04/03/2015	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	117,700	376,640,000
03/03/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,100	254,800	840,840,000
02/03/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	145,400	465,280,000
27/02/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	143,510	459,232,000
26/02/2015	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	120,100	384,320,000
25/02/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	141,500	466,950,000
24/02/2015	3,200	0.10 ▲	3.23	3,200	3,200	3,100	31,500	100,800,000
13/02/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	314,300	974,330,000
12/02/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	140,600	449,920,000
11/02/2015	3,200	0.20 ▲	6.67	3,000	3,200	3,000	171,600	549,120,000
10/02/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	103,801	311,403,000
09/02/2015	3,100	0.10 ▲	3.33	3,000	3,100	2,900	154,200	478,020,000
06/02/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	68,900	206,700,000
05/02/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	143,300	444,230,000
04/02/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	71,300	221,030,000
03/02/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	115,630	370,016,000
02/02/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	86,420	276,544,000
30/01/2015	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	165,200	528,640,000
29/01/2015	3,300	0.10 ▲	3.12	3,300	3,400	3,200	136,336	449,908,800
28/01/2015	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	137,400	439,680,000
27/01/2015	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	413,090	1,363,197,000
26/01/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	95,500	324,700,000
23/01/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,400	164,800	576,800,000
22/01/2015	3,500	0.10 ▲	2.94	3,400	3,500	3,400	102,500	358,750,000
21/01/2015	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	140,132	476,448,800
20/01/2015	3,500	0.10 ▲	2.94	3,500	3,600	3,400	233,420	816,970,000
19/01/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,400	150,200	510,680,000
16/01/2015	3,400	0.00 ■■	0.00	3,400	3,600	3,400	219,300	745,620,000
15/01/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,400	317,800	1,080,520,000
14/01/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	183,200	622,880,000
13/01/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	197,200	670,480,000
12/01/2015	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	402,200	1,367,480,000
09/01/2015	3,600	0.00 ■■	0.00	3,600	3,700	3,500	261,410	941,076,000
08/01/2015	3,600	-0.30 ▼	-7.69	4,200	4,200	3,600	624,800	2,249,280,000
07/01/2015	3,900	0.30 ▲	8.33	3,600	3,900	3,500	828,010	3,229,239,000
06/01/2015	3,600	0.10 ▲	2.86	3,600	3,600	3,300	212,000	763,200,000
05/01/2015	3,500	0.10 ▲	2.94	3,400	3,500	3,400	171,618	600,663,000
31/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	459,700	1,562,980,000
30/12/2014	3,400	0.00 ■■	0.00	3,400	3,400	3,200	340,500	1,157,700,000
29/12/2014	3,400	-0.30 ▼	-8.11	3,600	3,600	3,400	485,400	1,650,360,000
26/12/2014	3,700	-0.10 ▼	-2.63	4,000	4,100	3,500	667,000	2,467,900,000
25/12/2014	3,800	0.30 ▲	8.57	3,800	3,800	3,700	671,400	2,551,320,000
24/12/2014	3,500	0.30 ▲	9.38	3,200	3,500	3,100	789,766	2,764,181,000
23/12/2014	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	53,900	172,480,000
22/12/2014	3,300	0.10 ▲	3.12	3,300	3,300	3,200	87,800	289,740,000
19/12/2014	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	300,700	962,240,000
18/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	121,900	414,460,000
17/12/2014	3,400	0.00 ■■	0.00	3,500	3,500	3,200	174,000	591,600,000
16/12/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	149,100	506,940,000
15/12/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	102,700	359,450,000
12/12/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	133,400	480,240,000
11/12/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	205,600	740,160,000
10/12/2014	3,700	0.20 ▲	5.71	3,600	3,700	3,500	192,500	712,250,000
09/12/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	388,700	1,360,450,000
08/12/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,700	132,300	489,510,000
05/12/2014	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	109,400	404,780,000
04/12/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,700	318,100	1,208,780,000
03/12/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,600	368,700	1,364,190,000
02/12/2014	3,700	0.00 ■■	0.00	3,800	3,800	3,700	82,700	305,990,000
01/12/2014	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	138,200	511,340,000
28/11/2014	3,800	0.10 ▲	2.70	3,700	3,900	3,700	218,400	829,920,000
27/11/2014	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	359,200	1,329,040,000
26/11/2014	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	349,500	1,328,100,000
25/11/2014	3,900	0.20 ▲	5.41	3,800	3,900	3,700	144,200	562,380,000
24/11/2014	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	195,727	724,189,900
21/11/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	189,100	718,580,000
20/11/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	332,300	1,329,200,000
19/11/2014	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	216,800	823,840,000
18/11/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	302,900	1,181,310,000
17/11/2014	4,000	0.00 ■■	0.00	4,100	4,100	3,900	760,920	3,043,680,000
14/11/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	354,300	1,417,200,000
13/11/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,000	328,807	1,348,108,700
12/11/2014	4,000	0.10 ▲	2.56	4,000	4,200	3,900	600,618	2,402,472,000
11/11/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,900	145,300	566,670,000
10/11/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	179,926	701,711,400
07/11/2014	4,000	0.10 ▲	2.56	4,000	4,000	3,800	147,570	590,280,000
06/11/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	94,500	368,550,000
05/11/2014	4,000	0.10 ▲	2.56	3,800	4,000	3,800	80,700	322,800,000
04/11/2014	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	173,200	675,480,000
03/11/2014	4,000	0.00 ■■	0.00	4,100	4,100	3,900	133,400	533,600,000
31/10/2014	4,000	0.10 ▲	2.56	4,000	4,100	3,900	178,900	715,600,000
30/10/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	152,400	594,360,000
29/10/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,800	168,200	672,800,000
28/10/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	223,400	871,260,000
27/10/2014	4,000	0.00 ■■	0.00	4,100	4,100	3,600	492,600	1,970,400,000
24/10/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	294,800	1,179,200,000
23/10/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	231,600	926,400,000
22/10/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,100	264,600	1,084,860,000
21/10/2014	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	267,000	1,068,000,000
20/10/2014	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	155,100	635,910,000
17/10/2014	4,200	0.30 ▲	7.69	3,900	4,200	3,900	687,100	2,885,820,000
16/10/2014	3,900	-0.30 ▼	-7.14	4,200	4,200	3,900	777,600	3,032,640,000
15/10/2014	4,200	-0.20 ▼	-4.55	4,300	4,300	4,100	696,700	2,926,140,000
14/10/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	489,800	2,155,120,000
13/10/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,400	607,000	2,731,500,000
10/10/2014	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	571,542	2,514,784,800
09/10/2014	4,500	0.10 ▲	2.27	4,400	4,800	4,400	1,463,270	6,584,715,000
08/10/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,200	535,100	2,354,440,000
07/10/2014	4,300	0.00 ■■	0.00	4,200	4,300	4,200	364,602	1,567,788,600
06/10/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,200	509,600	2,191,280,000
03/10/2014	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	632,900	2,658,180,000
02/10/2014	4,300	0.10 ▲	2.38	4,300	4,400	4,200	896,950	3,856,885,000
01/10/2014	4,200	0.20 ▲	5.00	4,100	4,300	4,100	609,660	2,560,572,000
30/09/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	435,900	1,743,600,000
29/09/2014	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	472,500	1,937,250,000
26/09/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,000	496,310	2,084,502,000
25/09/2014	4,200	0.20 ▲	5.00	4,000	4,200	3,900	373,400	1,568,280,000
24/09/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	581,210	2,324,840,000
23/09/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	690,400	2,830,640,000
22/09/2014	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	1,313,040	5,514,768,000
19/09/2014	4,500	0.10 ▲	2.27	4,200	4,500	4,200	711,900	3,203,550,000
18/09/2014	4,400	-0.40 ▼	-8.33	4,900	5,000	4,400	1,456,120	6,406,928,000
17/09/2014	4,800	0.40 ▲	9.09	4,400	4,800	4,400	2,975,480	14,282,304,000
16/09/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,000	1,083,120	4,765,728,000
15/09/2014	4,200	0.00 ■■	0.00	4,300	4,600	4,200	1,739,000	7,303,800,000
12/09/2014	4,200	0.30 ▲	7.69	3,900	4,200	3,900	1,888,510	7,931,742,000
11/09/2014	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	908,800	3,544,320,000
10/09/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,800	705,500	2,892,550,000
09/09/2014	3,900	-0.20 ▼	-4.88	4,100	4,200	3,800	1,330,100	5,187,390,000
08/09/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	973,800	3,992,580,000
05/09/2014	4,100	0.00 ■■	0.00	4,100	4,200	3,900	920,700	3,774,870,000
04/09/2014	4,100	0.00 ■■	0.00	4,300	4,400	4,000	1,427,510	5,852,791,000
03/09/2014	4,100	0.30 ▲	7.89	3,900	4,100	3,900	1,035,400	4,245,140,000
29/08/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,700	397,700	1,511,260,000
28/08/2014	3,800	0.10 ▲	2.70	3,700	3,900	3,700	1,578,700	5,999,060,000
27/08/2014	3,700	0.10 ▲	2.78	3,600	3,800	3,600	1,081,200	4,000,440,000
26/08/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,600	198,700	715,320,000
25/08/2014	3,600	0.10 ▲	2.86	3,600	3,700	3,500	526,610	1,895,796,000
22/08/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	270,300	946,050,000
21/08/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	469,900	1,691,640,000
20/08/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	226,910	794,185,000
19/08/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,500	380,000	1,368,000,000
18/08/2014	3,600	0.10 ▲	2.86	3,600	3,700	3,500	879,200	3,165,120,000
15/08/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	68,600	240,100,000
14/08/2014	3,600	0.10 ▲	2.86	3,600	3,600	3,500	807,400	2,906,640,000
13/08/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	285,610	999,635,000
12/08/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,500	383,000	1,378,800,000
11/08/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	532,200	1,915,920,000
08/08/2014	3,500	0.10 ▲	2.94	3,400	3,600	3,400	544,200	1,904,700,000
07/08/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,400	262,000	890,800,000
06/08/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	193,600	658,240,000
05/08/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,300	326,700	1,143,450,000
04/08/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	50,200	165,660,000
01/08/2014	3,400	0.00 ■■	0.00	3,300	3,400	3,300	190,640	648,176,000
31/07/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,300	230,100	782,340,000
30/07/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	140,300	462,990,000
29/07/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,200	342,200	1,163,480,000
28/07/2014	3,300	-0.20 ▼	-5.71	3,500	3,500	3,200	742,200	2,449,260,000
25/07/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,500	355,200	1,243,200,000
24/07/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,400	287,800	1,007,300,000
23/07/2014	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	257,400	900,900,000
22/07/2014	3,700	0.00 ■■	0.00	3,600	3,700	3,500	369,700	1,367,890,000
21/07/2014	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	275,200	1,018,240,000
18/07/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,700	263,800	1,002,440,000
17/07/2014	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	590,800	2,185,960,000
16/07/2014	3,800	0.00 ■■	0.00	3,800	4,000	3,800	724,200	2,751,960,000
15/07/2014	3,800	0.10 ▲	2.70	3,800	3,800	3,700	573,420	2,178,996,000
14/07/2014	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	274,700	1,016,390,000
11/07/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,700	612,500	2,327,500,000
10/07/2014	3,800	-0.10 ▼	-2.56	4,000	4,000	3,700	419,200	1,592,960,000
09/07/2014	3,900	0.10 ▲	2.63	3,800	4,000	3,700	823,800	3,212,820,000
08/07/2014	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	430,400	1,635,520,000
07/07/2014	3,900	0.10 ▲	2.63	3,700	3,900	3,700	423,410	1,651,299,000
04/07/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,600	629,400	2,391,720,000
03/07/2014	3,800	0.20 ▲	5.56	3,700	3,900	3,700	1,736,570	6,598,966,000
02/07/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	480,700	1,730,520,000
01/07/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,500	213,910	770,076,000
30/06/2014	3,600	0.10 ▲	2.86	3,600	3,600	3,500	195,800	704,880,000
27/06/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	241,700	845,950,000
26/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	530,910	1,911,276,000
25/06/2014	3,600	0.00 ■■	0.00	3,500	3,700	3,400	504,300	1,815,480,000
24/06/2014	3,600	0.10 ▲	2.86	3,400	3,600	3,400	317,000	1,141,200,000
23/06/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	118,610	415,135,000
20/06/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,400	150,100	540,360,000
19/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,400	476,600	1,715,760,000
18/06/2014	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	499,100	1,796,760,000
17/06/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,500	827,510	3,061,787,000
16/06/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,400	168,060	588,210,000
13/06/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	390,410	1,366,435,000
12/06/2014	3,600	0.10 ▲	2.86	3,600	3,600	3,400	632,510	2,277,036,000
11/06/2014	3,500	0.10 ▲	2.94	3,400	3,600	3,400	327,600	1,146,600,000
10/06/2014	3,400	-0.30 ▼	-8.11	3,600	3,700	3,400	640,500	2,177,700,000
09/06/2014	3,700	0.10 ▲	2.78	3,700	3,900	3,600	1,535,920	5,682,904,000
06/06/2014	3,600	0.30 ▲	9.09	3,300	3,600	3,300	1,047,110	3,769,596,000
05/06/2014	3,300	0.10 ▲	3.12	3,200	3,300	3,000	323,400	1,067,220,000
04/06/2014	3,200	-0.10 ▼	-3.03	3,300	3,400	3,100	349,800	1,119,360,000
03/06/2014	3,300	0.10 ▲	3.12	3,200	3,400	3,200	247,700	817,410,000
02/06/2014	3,200	-0.20 ▼	-5.88	3,400	3,500	3,100	630,700	2,018,240,000
30/05/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	364,800	1,240,320,000
29/05/2014	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	591,810	2,012,154,000
28/05/2014	3,600	-0.10 ▼	-2.70	3,700	3,800	3,500	789,400	2,841,840,000
27/05/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,400	1,289,660	4,771,742,000
26/05/2014	3,500	0.20 ▲	6.06	3,400	3,500	3,300	507,410	1,775,935,000
23/05/2014	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	590,100	1,947,330,000
22/05/2014	3,500	-0.30 ▼	-7.89	3,800	4,000	3,500	1,144,330	4,005,155,000
21/05/2014	3,800	0.20 ▲	5.56	3,600	3,900	3,500	1,044,260	3,968,188,000
20/05/2014	3,600	0.30 ▲	9.09	3,500	3,600	3,100	1,094,850	3,941,460,000
19/05/2014	3,300	0.20 ▲	6.45	3,100	3,400	3,000	881,613	2,909,322,900
16/05/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,800	829,310	2,570,861,000
15/05/2014	2,900	0.20 ▲	7.41	2,800	2,900	2,700	1,348,800	3,911,520,000
14/05/2014	2,700	0.20 ▲	8.00	2,500	2,700	2,300	1,240,300	3,348,810,000
13/05/2014	2,500	-0.20 ▼	-7.41	2,600	2,700	2,500	1,387,200	3,468,000,000
12/05/2014	2,700	-0.30 ▼	-10.00	2,800	3,000	2,700	520,300	1,404,810,000
09/05/2014	3,000	0.20 ▲	7.14	2,600	3,000	2,600	1,144,453	3,433,359,000
08/05/2014	2,800	-0.30 ▼	-9.68	3,100	3,100	2,800	566,110	1,585,108,000
07/05/2014	3,100	-0.10 ▼	-3.12	3,200	3,300	3,000	331,600	1,027,960,000
06/05/2014	3,200	-0.20 ▼	-5.88	3,200	3,300	3,100	645,150	2,064,480,000
05/05/2014	3,400	-0.30 ▼	-8.11	3,700	3,700	3,400	319,507	1,086,323,800
29/04/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,500	353,900	1,309,430,000
28/04/2014	3,700	-0.30 ▼	-7.50	4,000	4,000	3,700	316,720	1,171,864,000
25/04/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	295,100	1,180,400,000
24/04/2014	4,000	0.10 ▲	2.56	3,900	4,100	3,900	286,300	1,145,200,000
23/04/2014	3,900	-0.10 ▼	-2.50	4,100	4,300	3,900	488,300	1,904,370,000
22/04/2014	4,000	0.30 ▲	8.11	3,600	4,000	3,600	596,510	2,386,040,000
21/04/2014	3,700	-0.30 ▼	-7.50	4,000	4,100	3,700	473,320	1,751,284,000
18/04/2014	4,000	-0.40 ▼	-9.09	4,500	4,500	4,000	413,800	1,655,200,000
17/04/2014	4,400	0.40 ▲	10.00	4,000	4,400	4,000	907,200	3,991,680,000
16/04/2014	4,000	-0.40 ▼	-9.09	4,400	4,500	4,000	1,054,840	4,219,360,000
15/04/2014	4,400	-0.40 ▼	-8.33	4,800	4,800	4,400	840,810	3,699,564,000
14/04/2014	4,800	0.10 ▲	2.13	4,800	5,000	4,700	874,500	4,197,600,000
11/04/2014	4,700	0.10 ▲	2.17	4,600	4,800	4,400	449,110	2,110,817,000
10/04/2014	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	497,400	2,288,040,000
08/04/2014	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	846,200	3,977,140,000
07/04/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,400	665,500	3,194,400,000
04/04/2014	4,800	-0.30 ▼	-5.88	5,300	5,300	4,700	775,600	3,722,880,000
03/04/2014	5,100	0.40 ▲	8.51	4,400	5,100	4,300	1,224,560	6,245,256,000
02/04/2014	4,700	-0.50 ▼	-9.62	4,900	5,100	4,700	1,119,470	5,261,509,000
01/04/2014	5,200	-0.50 ▼	-8.77	5,700	5,700	5,200	1,238,600	6,440,720,000
31/03/2014	5,700	-0.20 ▼	-3.39	5,900	6,100	5,400	1,259,790	7,180,803,000
28/03/2014	5,900	0.50 ▲	9.26	5,400	5,900	5,400	1,478,720	8,724,448,000
27/03/2014	5,400	0.00 ■■	0.00	5,400	5,500	4,900	1,229,900	6,641,460,000
26/03/2014	5,400	-0.60 ▼	-10.00	6,600	6,600	5,400	3,591,400	19,393,560,000
25/03/2014	6,000	0.50 ▲	9.09	6,000	6,000	5,900	3,969,600	23,817,600,000
24/03/2014	5,500	0.50 ▲	10.00	5,400	5,500	5,000	550,350	3,026,925,000
21/03/2014	5,000	0.40 ▲	8.70	4,900	5,000	4,600	2,447,000	12,235,000,000
20/03/2014	4,600	0.40 ▲	9.52	4,600	4,600	4,500	3,148,100	14,481,260,000
19/03/2014	4,200	0.30 ▲	7.69	4,200	4,200	4,100	736,820	3,094,644,000
18/03/2014	3,900	0.30 ▲	8.33	3,900	3,900	3,800	1,657,800	6,465,420,000
17/03/2014	3,600	0.30 ▲	9.09	3,500	3,600	3,400	683,000	2,458,800,000
14/03/2014	3,300	0.30 ▲	10.00	3,100	3,300	3,100	2,139,100	7,059,030,000
13/03/2014	3,000	0.20 ▲	7.14	2,800	3,000	2,800	1,109,200	3,327,600,000
12/03/2014	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	951,600	2,664,480,000
11/03/2014	2,900	0.20 ▲	7.41	2,700	2,900	2,700	1,208,100	3,503,490,000
10/03/2014	2,700	0.20 ▲	8.00	2,500	2,700	2,500	1,367,500	3,692,250,000
07/03/2014	2,500	0.00 ■■	0.00	2,500	2,600	2,400	705,100	1,762,750,000
06/03/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,400	87,400	218,500,000
05/03/2014	2,500	0.10 ▲	4.17	2,400	2,600	2,400	779,000	1,947,500,000
04/03/2014	2,400	0.00 ■■	0.00	2,300	2,400	2,300	219,400	526,560,000
03/03/2014	2,400	-0.10 ▼	-4.00	2,400	2,400	2,300	418,200	1,003,680,000
28/02/2014	2,500	0.10 ▲	4.17	2,400	2,500	2,300	213,000	532,500,000
27/02/2014	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	574,900	1,379,760,000
26/02/2014	2,500	0.20 ▲	8.70	2,300	2,500	2,300	964,600	2,411,500,000
25/02/2014	2,300	0.00 ■■	0.00	2,300	2,300	2,200	93,300	214,590,000
24/02/2014	2,300	0.00 ■■	0.00	2,300	2,300	2,200	39,600	91,080,000
21/02/2014	2,300	0.00 ■■	0.00	2,300	2,300	2,100	257,600	592,480,000
20/02/2014	2,300	-0.10 ▼	-4.17	2,300	2,400	2,200	544,900	1,253,270,000
19/02/2014	2,400	0.10 ▲	4.35	2,300	2,400	2,300	213,600	512,640,000
18/02/2014	2,300	0.00 ■■	0.00	2,300	2,400	2,300	242,900	558,670,000
17/02/2014	2,300	-0.10 ▼	-4.17	2,400	2,400	2,200	377,500	868,250,000
14/02/2014	2,400	0.00 ■■	0.00	2,400	2,500	2,300	214,700	515,280,000
13/02/2014	2,400	0.20 ▲	9.09	2,200	2,400	2,200	377,400	905,760,000
12/02/2014	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	219,700	483,340,000
11/02/2014	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	311,700	716,910,000
10/02/2014	2,400	0.10 ▲	4.35	2,300	2,400	2,200	210,000	504,000,000
07/02/2014	2,300	0.10 ▲	4.55	2,200	2,400	2,200	559,900	1,287,770,000
06/02/2014	2,200	-0.10 ▼	-4.35	2,200	2,300	2,100	484,300	1,065,460,000
27/01/2014	2,300	0.10 ▲	4.55	2,200	2,300	2,100	139,700	321,310,000
24/01/2014	2,200	0.00 ■■	0.00	2,200	2,200	2,100	295,500	650,100,000
23/01/2014	2,200	0.20 ▲	10.00	1,800	2,200	1,800	1,624,400	3,573,680,000
22/01/2014	2,000	-0.20 ▼	-9.09	2,000	2,000	2,000	209,300	418,600,000
21/01/2014	2,200	-0.20 ▼	-8.33	2,200	2,200	2,200	171,700	377,740,000
20/01/2014	2,400	-0.20 ▼	-7.69	2,400	2,400	2,400	133,200	319,680,000
17/01/2014	2,600	-0.20 ▼	-7.14	2,600	2,600	2,600	206,200	536,120,000
16/01/2014	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	222,200	622,160,000
15/01/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,700	677,600	1,965,040,000
14/01/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,700	506,000	1,416,800,000
13/01/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,800	715,800	2,004,240,000
10/01/2014	2,800	0.00 ■■	0.00	2,900	3,000	2,800	935,400	2,619,120,000
09/01/2014	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	1,633,000	4,572,400,000
08/01/2014	2,900	0.10 ▲	3.57	2,800	3,000	2,600	1,156,900	3,355,010,000
07/01/2014	2,800	0.00 ■■	0.00	2,900	2,900	2,700	506,300	1,417,640,000
06/01/2014	2,800	0.20 ▲	7.69	2,600	2,800	2,600	1,053,200	2,948,960,000
03/01/2014	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	310,900	808,340,000
02/01/2014	2,700	0.10 ▲	3.85	2,600	2,700	2,600	51,300	138,510,000
31/12/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	310,200	806,520,000
30/12/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	203,800	529,880,000
27/12/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	800,300	2,160,810,000
26/12/2013	2,800	0.20 ▲	7.69	2,600	2,800	2,600	1,211,200	3,391,360,000
25/12/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	580,600	1,509,560,000
24/12/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	214,600	579,420,000
23/12/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	360,600	973,620,000
20/12/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	284,200	738,920,000
19/12/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	562,000	1,461,200,000
18/12/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,500	262,600	682,760,000
17/12/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	708,500	1,912,950,000
16/12/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,400	277,000	720,200,000
13/12/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	74,600	193,960,000
12/12/2013	2,600	0.10 ▲	4.00	2,400	2,600	2,400	460,800	1,198,080,000
11/12/2013	2,500	-0.20 ▼	-7.41	2,700	2,700	2,500	1,157,300	2,893,250,000
10/12/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	386,800	1,044,360,000
09/12/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	436,300	1,134,380,000
06/12/2013	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	320,500	865,350,000
05/12/2013	2,900	0.20 ▲	7.41	2,800	2,900	2,600	2,151,800	6,240,220,000
04/12/2013	2,700	0.20 ▲	8.00	2,600	2,700	2,600	2,791,400	7,536,780,000
03/12/2013	2,500	0.00 ■■	0.00	2,600	2,600	2,400	906,400	2,266,000,000
02/12/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	260,500	651,250,000
29/11/2013	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	155,300	388,250,000
28/11/2013	2,600	-0.20 ▼	-7.14	2,800	2,800	2,600	852,100	2,215,460,000
27/11/2013	2,800	0.10 ▲	3.70	2,600	2,800	2,600	661,800	1,853,040,000
26/11/2013	2,700	0.10 ▲	3.85	2,400	2,700	2,400	264,900	715,230,000
25/11/2013	2,600	-0.20 ▼	-7.14	2,800	2,800	2,600	537,900	1,398,540,000
22/11/2013	2,800	0.00 ■■	0.00	2,700	2,900	2,700	366,200	1,025,360,000
21/11/2013	2,800	0.20 ▲	7.69	2,800	2,800	2,500	1,512,700	4,235,560,000
20/11/2013	2,600	0.20 ▲	8.33	2,400	2,600	2,400	590,800	1,536,080,000
19/11/2013	2,400	-0.10 ▼	-4.00	2,600	2,600	2,400	178,300	427,920,000
18/11/2013	2,500	0.10 ▲	4.17	2,400	2,600	2,400	188,200	470,500,000
15/11/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	102,600	246,240,000
14/11/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,300	271,200	678,000,000
13/11/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	172,100	413,040,000
12/11/2013	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	579,700	1,391,280,000
11/11/2013	2,500	0.00 ■■	0.00	2,600	2,600	2,400	287,100	717,750,000
08/11/2013	2,500	0.10 ▲	4.17	2,400	2,600	2,400	443,500	1,108,750,000
07/11/2013	2,400	-0.10 ▼	-4.00	2,700	2,700	2,400	375,700	901,680,000
06/11/2013	2,500	0.20 ▲	8.70	2,400	2,500	2,400	793,400	1,983,500,000
05/11/2013	2,300	0.20 ▲	9.52	2,100	2,300	2,100	894,900	2,058,270,000
04/11/2013	2,100	0.10 ▲	5.00	2,000	2,200	2,000	268,200	563,220,000
01/11/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	78,500	157,000,000
31/10/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	122,300	244,600,000
30/10/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	44,400	88,800,000
29/10/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,000	10,300	21,630,000
28/10/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	103,100	216,510,000
25/10/2013	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	67,400	134,800,000
24/10/2013	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	129,500	271,950,000
23/10/2013	2,200	0.00 ■■	0.00	2,100	2,200	2,100	124,800	274,560,000
22/10/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,000	271,200	596,640,000
21/10/2013	2,200	0.10 ▲	4.76	2,100	2,200	2,000	383,800	844,360,000
18/10/2013	2,100	0.00 ■■	0.00	2,100	2,200	2,000	107,700	226,170,000
17/10/2013	2,100	0.10 ▲	5.00	2,000	2,200	2,000	616,900	1,295,490,000
16/10/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	98,500	197,000,000
15/10/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	25,600	51,200,000
14/10/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	29,800	59,600,000
11/10/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,900	41,300	82,600,000
10/10/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	45,100	85,690,000
09/10/2013	2,000	0.00 ■■	0.00	2,100	2,100	2,000	88,000	176,000,000
08/10/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	54,900	109,800,000
07/10/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,000	42,200	88,620,000
04/10/2013	2,000	0.00 ■■	0.00	2,000	2,100	1,900	14,100	28,200,000
03/10/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	132,500	265,000,000
02/10/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,000	49,800	104,580,000
01/10/2013	2,100	-0.10 ▼	-4.55	2,100	2,200	2,000	34,700	72,870,000
30/09/2013	2,200	0.10 ▲	4.76	2,100	2,200	2,000	23,900	52,580,000
27/09/2013	2,100	0.00 ■■	0.00	2,000	2,100	2,000	18,600	39,060,000
26/09/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,000	34,300	72,030,000
25/09/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,000	71,900	150,990,000
24/09/2013	2,000	0.10 ▲	5.26	2,000	2,000	2,000	131,500	263,000,000
23/09/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	6,700	12,730,000
20/09/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	5,100	9,690,000
19/09/2013	2,000	0.10 ▲	5.26	2,000	2,000	1,900	14,700	29,400,000
18/09/2013	1,900	-0.10 ▼	-5.00	2,100	2,100	1,900	2,700	5,130,000
17/09/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	2,600	5,200,000
16/09/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,000	20,100	42,210,000
13/09/2013	2,100	0.00 ■■	0.00	2,000	2,100	2,000	45,000	94,500,000
12/09/2013	2,100	0.00 ■■	0.00	2,000	2,100	2,000	9,600	20,160,000
11/09/2013	2,100	0.10 ▲	5.00	2,100	2,200	2,000	45,400	95,340,000
10/09/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,900	43,800	87,600,000
09/09/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	74,900	142,310,000
06/09/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	5,600	11,200,000
05/09/2013	2,000	0.00 ■■	0.00	2,000	2,100	1,900	17,600	35,200,000
04/09/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	18,200	36,400,000
03/09/2013	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	16,700	35,070,000
30/08/2013	2,200	0.10 ▲	4.76	2,100	2,200	2,000	10,600	23,320,000
29/08/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	600	1,260,000
28/08/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	15,000	31,500,000
27/08/2013	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	24,700	51,870,000
26/08/2013	2,200	0.10 ▲	4.76	2,100	2,200	2,100	32,700	71,940,000
23/08/2013	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	24,900	52,290,000
22/08/2013	2,200	-0.10 ▼	-4.35	2,200	2,200	2,100	16,100	35,420,000
21/08/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,200	64,300	147,890,000
20/08/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	89,300	214,320,000
19/08/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,200	15,000	34,500,000
16/08/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,100	43,200	99,360,000
15/08/2013	2,300	0.20 ▲	9.52	2,100	2,300	2,100	14,900	34,270,000
14/08/2013	2,100	0.00 ■■	0.00	2,100	2,200	2,100	27,800	58,380,000
13/08/2013	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	22,900	48,090,000
12/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	9,500	20,900,000
09/08/2013	2,200	0.00 ■■	0.00	2,300	2,300	2,200	7,900	17,380,000
08/08/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	22,800	50,160,000
07/08/2013	2,300	0.10 ▲	4.55	2,200	2,300	2,200	11,500	26,450,000
06/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,100	7,600	16,720,000
05/08/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,100	34,800	76,560,000
02/08/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,200	22,200	51,060,000
01/08/2013	2,300	0.00 ■■	0.00	2,200	2,300	2,200	4,700	10,810,000
31/07/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,200	85,100	195,730,000
30/07/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	57,200	131,560,000
29/07/2013	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	89,100	196,020,000
26/07/2013	2,300	0.00 ■■	0.00	2,400	2,400	2,300	52,000	119,600,000
25/07/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,300	11,000	25,300,000
24/07/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,200	22,000	50,600,000
23/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	15,400	36,960,000
22/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	3,100	7,440,000
19/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	24,400	58,560,000
18/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	19,500	46,800,000
17/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	134,500	322,800,000
16/07/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	104,900	251,760,000
15/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	33,300	79,920,000
12/07/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	38,900	93,360,000
11/07/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	11,900	27,370,000
10/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	74,200	178,080,000
09/07/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,900	4,560,000
08/07/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	37,300	89,520,000
05/07/2013	2,300	0.00 ■■	0.00	2,300	2,400	2,300	89,400	205,620,000
04/07/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	12,000	27,600,000
03/07/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	50,400	120,960,000
02/07/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	48,200	115,680,000
01/07/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	3,300	7,920,000
28/06/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	37,900	90,960,000
27/06/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	59,100	141,840,000
26/06/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	112,100	269,040,000
25/06/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	349,500	803,850,000
24/06/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	45,400	108,960,000
21/06/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	169,800	407,520,000
20/06/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	178,200	427,680,000
19/06/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	150,600	376,500,000
18/06/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	86,600	207,840,000
17/06/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,400	153,400	383,500,000
14/06/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	125,200	325,520,000
13/06/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	229,500	596,700,000
12/06/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	192,700	501,020,000
11/06/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	55,500	144,300,000
10/06/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	174,600	453,960,000
07/06/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	142,700	371,020,000
06/06/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	240,000	648,000,000
05/06/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	164,100	426,660,000
04/06/2013	2,600	-0.30 ▼	-10.34	2,700	2,800	2,600	411,200	1,069,120,000
03/06/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,700	250,900	727,610,000
31/05/2013	2,900	0.20 ▲	7.41	2,800	2,900	2,800	831,500	2,411,350,000
30/05/2013	2,700	0.20 ▲	8.00	2,500	2,700	2,500	733,600	1,980,720,000
29/05/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	482,000	1,205,000,000
28/05/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	249,200	623,000,000
27/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	368,100	883,440,000
24/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,200	351,500	843,600,000
23/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	156,600	375,840,000
22/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	71,900	172,560,000
21/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	439,200	1,054,080,000
20/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,200	43,400	104,160,000
17/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,200	11,200	26,880,000
16/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,200	38,900	93,360,000
15/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	37,900	90,960,000
14/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	101,700	244,080,000
13/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	77,100	185,040,000
10/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	13,300	31,920,000
09/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	68,000	163,200,000
08/05/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	32,700	78,480,000
07/05/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,300	140,300	336,720,000
06/05/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	99,700	249,250,000
03/05/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	39,000	93,600,000
02/05/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,200	34,900	83,760,000
26/04/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,200	95,600	229,440,000
25/04/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	27,600	66,240,000
24/04/2013	2,500	0.20 ▲	8.70	2,400	2,500	2,400	70,300	175,750,000
23/04/2013	2,300	0.20 ▲	9.52	2,100	2,300	2,100	125,600	288,880,000
22/04/2013	2,100	-0.20 ▼	-8.70	2,300	2,300	2,100	281,200	590,520,000
18/04/2013	2,300	-0.20 ▼	-8.00	2,400	2,400	2,300	129,600	298,080,000
17/04/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,400	130,100	325,250,000
16/04/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,400	18,600	48,360,000
15/04/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,500	242,900	631,540,000
12/04/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	152,300	411,210,000
11/04/2013	2,700	0.00 ■■	0.00	2,800	2,800	2,600	56,400	152,280,000
10/04/2013	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	117,500	317,250,000
09/04/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	120,700	337,960,000
08/04/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	149,300	418,040,000
05/04/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	30,300	84,840,000
04/04/2013	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	107,600	290,520,000
03/04/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	199,500	578,550,000
02/04/2013	2,800	-0.10 ▼	-3.45	2,900	3,000	2,700	119,200	333,760,000
01/04/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	105,000	304,500,000
29/03/2013	2,800	0.10 ▲	3.70	2,600	2,800	2,600	73,500	205,800,000
28/03/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	167,900	453,330,000
27/03/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	155,500	419,850,000
26/03/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	43,300	121,240,000
25/03/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	143,200	415,280,000
22/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	107,000	310,300,000
21/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	289,200	838,680,000
20/03/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	94,900	275,210,000
19/03/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,800	139,100	417,300,000
18/03/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	51,300	148,770,000
15/03/2013	3,000	0.00 ■■	0.00	3,000	3,100	2,900	153,100	459,300,000
14/03/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	141,700	425,100,000
13/03/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	144,100	432,300,000
12/03/2013	3,100	0.00 ■■	0.00	3,100	3,100	2,900	239,400	742,140,000
11/03/2013	3,100	0.20 ▲	6.90	2,900	3,100	2,800	280,600	869,860,000
08/03/2013	2,900	0.00 ■■	0.00	2,800	3,000	2,800	244,800	709,920,000
07/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	131,400	381,060,000
06/03/2013	2,900	0.20 ▲	7.41	2,700	2,900	2,700	469,300	1,360,970,000
05/03/2013	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	610,000	1,647,000,000
04/03/2013	2,900	-0.30 ▼	-9.38	3,000	3,100	2,900	433,500	1,257,150,000
01/03/2013	3,200	0.10 ▲	3.23	3,000	3,200	2,900	274,700	879,040,000
28/02/2013	3,100	0.00 ■■	0.00	3,100	3,300	3,100	240,800	746,480,000
27/02/2013	3,100	0.00 ■■	0.00	3,100	3,200	2,900	286,800	889,080,000
26/02/2013	3,100	-0.30 ▼	-8.82	3,300	3,400	3,100	437,300	1,355,630,000
25/02/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	342,300	1,163,820,000
22/02/2013	3,400	0.00 ■■	0.00	3,400	3,600	3,100	749,500	2,548,300,000
21/02/2013	3,400	-0.30 ▼	-8.11	3,700	3,700	3,400	884,100	3,005,940,000
20/02/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	464,300	1,717,910,000
19/02/2013	3,700	0.20 ▲	5.71	3,600	3,800	3,400	1,139,000	4,214,300,000
18/02/2013	3,500	0.30 ▲	9.38	3,200	3,500	3,100	947,800	3,317,300,000
08/02/2013	3,200	0.10 ▲	3.23	3,200	3,300	3,100	140,200	448,640,000
07/02/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	567,100	1,758,010,000
06/02/2013	2,900	0.20 ▲	7.41	2,900	2,900	2,800	247,800	718,620,000
05/02/2013	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	121,000	326,700,000
04/02/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	300,900	872,610,000
01/02/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	246,700	740,100,000
31/01/2013	3,000	0.00 ■■	0.00	2,900	3,100	2,900	514,700	1,544,100,000
30/01/2013	3,000	0.00 ■■	0.00	3,000	3,100	2,900	292,600	877,800,000
29/01/2013	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	688,200	2,064,600,000
28/01/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	854,300	2,648,330,000
25/01/2013	2,900	0.20 ▲	7.41	2,800	2,900	2,800	507,400	1,471,460,000
24/01/2013	2,700	0.20 ▲	8.00	2,500	2,700	2,500	501,800	1,354,860,000
23/01/2013	2,500	-0.20 ▼	-7.41	2,700	2,800	2,500	339,200	848,000,000
22/01/2013	2,700	-0.30 ▼	-10.00	3,000	3,000	2,700	769,800	2,078,460,000
21/01/2013	3,000	-0.20 ▼	-6.25	3,100	3,200	2,800	257,100	771,300,000
18/01/2013	3,200	0.10 ▲	3.23	3,000	3,200	2,900	228,200	730,240,000
17/01/2013	3,100	0.10 ▲	3.33	3,300	3,300	3,000	878,400	2,723,040,000
16/01/2013	3,000	0.20 ▲	7.14	3,000	3,000	3,000	436,600	1,309,800,000
15/01/2013	2,800	0.20 ▲	7.69	2,700	2,800	2,700	190,700	533,960,000
14/01/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	362,800	943,280,000
11/01/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	261,100	652,750,000
10/01/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	435,500	1,088,750,000
09/01/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	473,100	1,230,060,000
08/01/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	488,100	1,317,870,000
07/01/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,600	576,000	1,555,200,000
04/01/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	388,400	1,009,840,000
03/01/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,400	961,400	2,403,500,000
02/01/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	21,600	51,840,000
28/12/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	126,400	290,720,000
27/12/2012	2,200	0.10 ▲	4.76	2,200	2,200	2,200	469,900	1,033,780,000
26/12/2012	2,100	0.00 ■■	0.00	2,000	2,200	2,000	249,500	523,950,000
25/12/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	30,000	63,000,000
24/12/2012	2,200	0.10 ▲	4.76	2,000	2,200	2,000	185,000	407,000,000
21/12/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	55,400	116,340,000
20/12/2012	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	123,500	247,000,000
19/12/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	177,300	372,330,000
18/12/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	74,700	149,400,000
17/12/2012	2,100	0.10 ▲	5.00	2,000	2,100	1,900	354,000	743,400,000
14/12/2012	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	94,300	188,600,000
13/12/2012	2,100	0.00 ■■	0.00	2,100	2,100	2,000	125,900	264,390,000
12/12/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	382,000	802,200,000
11/12/2012	2,000	0.10 ▲	5.26	2,000	2,000	2,000	377,200	754,400,000
10/12/2012	1,900	0.10 ▲	5.56	1,800	1,900	1,800	245,900	467,210,000
07/12/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,800	28,400	51,120,000
06/12/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,700	11,800	21,240,000
05/12/2012	1,800	0.00 ■■	0.00	1,700	1,800	1,700	67,500	121,500,000
04/12/2012	1,800	0.10 ▲	5.88	1,700	1,800	1,600	27,500	49,500,000
03/12/2012	1,700	0.00 ■■	0.00	1,700	1,700	1,700	32,000	54,400,000
30/11/2012	1,700	0.00 ■■	0.00	1,800	1,800	1,700	25,700	43,690,000
29/11/2012	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	4,100	6,970,000
28/11/2012	1,800	0.10 ▲	5.88	1,700	1,800	1,600	4,000	7,200,000
27/11/2012	1,700	0.00 ■■	0.00	1,700	1,800	1,700	12,200	20,740,000
26/11/2012	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	93,100	158,270,000
23/11/2012	1,800	0.00 ■■	0.00	1,800	1,900	1,700	37,100	66,780,000
22/11/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,700	10,100	18,180,000
21/11/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,700	18,400	33,120,000
20/11/2012	1,800	0.00 ■■	0.00	1,700	1,800	1,700	10,200	18,360,000
19/11/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,700	81,400	146,520,000
16/11/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,700	15,300	27,540,000
15/11/2012	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	27,400	49,320,000
14/11/2012	1,900	0.00 ■■	0.00	1,800	1,900	1,800	34,400	65,360,000
13/11/2012	1,900	0.00 ■■	0.00	1,900	2,000	1,800	135,500	257,450,000
12/11/2012	1,900	0.10 ▲	5.56	1,800	1,900	1,800	129,900	246,810,000
09/11/2012	1,800	0.00 ■■	0.00	1,700	1,800	1,700	18,400	33,120,000
08/11/2012	1,800	0.10 ▲	5.88	1,700	1,800	1,700	18,600	33,480,000
07/11/2012	1,700	0.00 ■■	0.00	1,800	1,800	1,700	6,600	11,220,000
06/11/2012	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	103,500	175,950,000
05/11/2012	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	99,300	178,740,000
02/11/2012	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	124,100	235,790,000
01/11/2012	2,000	0.00 ■■	0.00	2,000	2,000	2,000	3,700	7,400,000
31/10/2012	2,000	0.00 ■■	0.00	1,900	2,000	1,900	9,500	19,000,000
30/10/2012	2,000	0.00 ■■	0.00	2,000	2,100	1,900	16,400	32,800,000
29/10/2012	2,000	0.00 ■■	0.00	2,100	2,100	2,000	14,400	28,800,000
26/10/2012	2,000	0.10 ▲	5.26	2,000	2,000	1,900	25,900	51,800,000
25/10/2012	1,900	-0.20 ▼	-9.52	2,000	2,100	1,900	78,800	149,720,000
24/10/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	41,100	86,310,000
23/10/2012	2,000	0.00 ■■	0.00	2,000	2,100	2,000	8,800	17,600,000
22/10/2012	2,000	0.00 ■■	0.00	2,000	2,100	2,000	80,700	161,400,000
19/10/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	144,600	289,200,000
18/10/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	237,000	497,700,000
17/10/2012	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	32,800	68,880,000
16/10/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	126,600	278,520,000
15/10/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	108,800	228,480,000
12/10/2012	2,200	0.00 ■■	0.00	2,300	2,300	2,200	106,400	234,080,000
11/10/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,200	310,200	682,440,000
10/10/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	128,700	283,140,000
09/10/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	38,400	80,640,000
08/10/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	112,700	247,940,000
05/10/2012	2,100	0.00 ■■	0.00	2,200	2,200	2,100	29,600	62,160,000
04/10/2012	2,100	0.10 ▲	5.00	2,100	2,100	1,900	57,100	119,910,000
03/10/2012	2,000	-0.10 ▼	-4.76	2,000	2,000	1,900	105,500	211,000,000
02/10/2012	2,100	0.00 ■■	0.00	2,100	2,100	1,900	40,700	85,470,000
01/10/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	35,800	75,180,000
28/09/2012	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	22,900	45,800,000
27/09/2012	2,100	0.00 ■■	0.00	2,100	2,100	2,000	64,000	134,400,000
26/09/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	59,900	125,790,000
25/09/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	9,400	19,740,000
24/09/2012	2,200	0.00 ■■	0.00	2,100	2,200	2,100	42,300	93,060,000
21/09/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	51,100	112,420,000
20/09/2012	2,200	0.00 ■■	0.00	2,100	2,200	2,100	89,000	195,800,000
19/09/2012	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	83,400	183,480,000
18/09/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	58,400	134,320,000
17/09/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	121,900	292,560,000
14/09/2012	2,300	0.20 ▲	9.52	2,300	2,300	2,300	129,400	297,620,000
13/09/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	91,900	192,990,000
12/09/2012	2,200	-0.10 ▼	-4.35	2,200	2,400	2,200	79,500	174,900,000
11/09/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	75,400	173,420,000
10/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	33,400	80,160,000
07/09/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	56,200	140,500,000
06/09/2012	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	38,700	92,880,000
05/09/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	135,800	339,500,000
04/09/2012	2,600	0.00 ■■	0.00	2,600	2,700	2,600	14,200	36,920,000
31/08/2012	2,600	0.00 ■■	0.00	2,600	2,700	2,600	52,000	135,200,000
30/08/2012	2,600	0.00 ■■	0.00	2,700	2,700	2,600	204,100	530,660,000
29/08/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	81,900	212,940,000
28/08/2012	2,600	0.00 ■■	0.00	2,500	2,600	2,500	143,700	373,620,000
27/08/2012	2,600	-0.10 ▼	-3.70	2,800	2,800	2,600	161,600	420,160,000
24/08/2012	2,700	0.00 ■■	0.00	2,600	2,800	2,600	559,300	1,510,110,000
23/08/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	75,900	204,930,000
22/08/2012	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	184,700	517,160,000
21/08/2012	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	122,100	366,300,000
20/08/2012	3,200	0.10 ▲	3.23	3,100	3,200	3,000	149,000	476,800,000
17/08/2012	3,100	0.00 ■■	0.00	3,100	3,100	2,900	81,000	251,100,000
16/08/2012	3,100	0.00 ■■	0.00	3,000	3,100	2,900	75,500	234,050,000
15/08/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	73,300	227,230,000
14/08/2012	3,200	0.10 ▲	3.23	3,100	3,200	3,000	155,400	497,280,000
13/08/2012	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	210,300	651,930,000
10/08/2012	3,300	0.20 ▲	6.45	3,300	3,300	3,200	771,700	2,546,610,000
09/08/2012	3,100	0.20 ▲	6.90	3,100	3,100	3,100	192,700	597,370,000
08/08/2012	2,900	0.20 ▲	7.41	2,900	2,900	2,800	135,600	393,240,000
07/08/2012	2,700	-0.10 ▼	-3.57	2,900	2,900	2,700	84,000	226,800,000
06/08/2012	2,800	0.20 ▲	7.69	2,700	2,800	2,700	105,900	296,520,000
03/08/2012	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	51,800	134,680,000
02/08/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	42,300	114,210,000
01/08/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,600	44,400	119,880,000
31/07/2012	2,700	0.00 ■■	0.00	2,800	2,800	2,700	77,300	208,710,000
30/07/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	51,500	139,050,000
27/07/2012	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	15,700	42,390,000
26/07/2012	2,800	0.00 ■■	0.00	2,800	2,900	2,800	81,400	227,920,000
25/07/2012	2,800	0.10 ▲	3.70	2,700	2,800	2,700	85,600	239,680,000
24/07/2012	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	258,300	697,410,000
23/07/2012	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	86,600	251,140,000
20/07/2012	3,100	-0.10 ▼	-3.12	3,100	3,300	3,000	331,500	1,027,650,000
19/07/2012	3,200	0.20 ▲	6.67	2,900	3,200	2,900	216,900	694,080,000
18/07/2012	3,000	0.10 ▲	3.45	3,000	3,100	2,900	104,600	313,800,000
17/07/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,800	200,900	582,610,000
16/07/2012	2,800	-0.10 ▼	-3.45	3,000	3,000	2,700	250,900	702,520,000
13/07/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,800	467,400	1,355,460,000
12/07/2012	2,800	0.10 ▲	3.70	2,700	2,800	2,600	110,100	308,280,000
11/07/2012	2,700	0.10 ▲	3.85	2,600	2,700	2,600	83,600	225,720,000
10/07/2012	2,600	0.00 ■■	0.00	2,600	2,700	2,600	135,700	352,820,000
09/07/2012	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	89,300	232,180,000
06/07/2012	2,700	0.00 ■■	0.00	2,800	2,800	2,700	146,100	394,470,000
05/07/2012	2,700	0.10 ▲	3.85	2,600	2,700	2,500	427,100	1,153,170,000
04/07/2012	2,600	-0.10 ▼	-3.70	2,800	2,800	2,600	84,700	220,220,000
03/07/2012	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	95,500	257,850,000
02/07/2012	2,800	-0.10 ▼	-3.45	3,000	3,000	2,700	90,500	253,400,000
29/06/2012	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	112,900	327,410,000
28/06/2012	3,000	0.10 ▲	3.45	2,900	3,100	2,800	251,800	755,400,000
27/06/2012	2,900	-0.20 ▼	-6.45	3,100	3,200	2,900	59,500	172,550,000
26/06/2012	3,100	-0.30 ▼	-8.82	3,300	3,300	3,100	143,100	443,610,000
25/06/2012	3,400	-0.20 ▼	-5.56	3,400	3,500	3,300	133,700	454,580,000
22/06/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,400	163,800	589,680,000
21/06/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	20,800	74,880,000
20/06/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	47,500	171,000,000
19/06/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	150,400	541,440,000
18/06/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	175,900	650,830,000
15/06/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	109,900	406,630,000
14/06/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	67,300	242,280,000
13/06/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	79,900	279,650,000
12/06/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	128,900	464,040,000
11/06/2012	3,700	0.10 ▲	2.78	3,700	3,800	3,700	78,000	288,600,000
08/06/2012	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	260,400	937,440,000
07/06/2012	3,800	0.20 ▲	5.56	3,600	3,800	3,600	401,700	1,526,460,000
06/06/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,500	64,300	231,480,000
05/06/2012	3,600	0.10 ▲	2.86	3,600	3,700	3,400	100,300	361,080,000
04/06/2012	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	148,600	520,100,000
01/06/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,600	88,100	325,970,000
31/05/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	109,400	404,780,000
30/05/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	84,000	319,200,000
29/05/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	49,500	188,100,000
28/05/2012	3,800	0.00 ■■	0.00	3,900	4,000	3,800	195,800	744,040,000
25/05/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	114,800	436,240,000
24/05/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,500	169,900	628,630,000
23/05/2012	3,700	-0.30 ▼	-7.50	3,900	3,900	3,700	167,300	619,010,000
22/05/2012	4,000	0.20 ▲	5.26	4,000	4,000	3,800	327,900	1,311,600,000
21/05/2012	3,800	0.20 ▲	5.56	3,600	3,800	3,600	192,800	732,640,000
18/05/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	230,800	830,880,000
17/05/2012	3,700	-0.20 ▼	-5.13	3,900	4,000	3,700	205,700	761,090,000
16/05/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	204,500	797,550,000
15/05/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	381,200	1,448,560,000
14/05/2012	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	357,200	1,393,080,000
11/05/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	261,200	1,070,920,000
10/05/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	278,600	1,197,980,000
09/05/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,200	478,300	2,104,520,000
08/05/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,200	814,700	3,503,210,000
07/05/2012	4,100	0.20 ▲	5.13	4,000	4,100	4,000	105,800	433,780,000
04/05/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	266,900	1,040,910,000
03/05/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,500	273,400	1,038,920,000
02/05/2012	3,700	-0.30 ▼	-7.50	3,800	3,900	3,700	357,800	1,323,860,000
27/04/2012	4,000	0.00 ■■	0.00	3,900	4,100	3,800	262,000	1,048,000,000
26/04/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	121,900	487,600,000
25/04/2012	4,000	0.20 ▲	5.26	3,700	4,000	3,700	500,500	2,002,000,000
24/04/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	601,100	2,284,180,000
23/04/2012	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	659,900	2,639,600,000
20/04/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,200	240,700	1,035,010,000
19/04/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,200	1,028,400	4,422,120,000
18/04/2012	4,500	0.00 ■■	0.00	4,600	4,600	4,400	521,400	2,346,300,000
17/04/2012	4,500	-0.10 ▼	-2.17	4,700	4,800	4,500	469,200	2,111,400,000
16/04/2012	4,600	0.30 ▲	6.98	4,500	4,600	4,400	608,600	2,799,560,000
13/04/2012	4,300	0.30 ▲	7.50	4,000	4,300	4,000	1,003,900	4,316,770,000
12/04/2012	4,000	-0.30 ▼	-6.98	4,400	4,400	4,000	856,500	3,426,000,000
11/04/2012	4,300	0.00 ■■	0.00	4,400	4,600	4,300	574,800	2,471,640,000
10/04/2012	4,300	0.00 ■■	0.00	4,400	4,600	4,300	510,500	2,195,150,000
09/04/2012	4,300	0.00 ■■	0.00	4,200	4,400	4,000	719,000	3,091,700,000
06/04/2012	4,300	-0.10 ▼	-2.27	4,500	4,600	4,200	324,900	1,397,070,000
05/04/2012	4,400	-0.10 ▼	-2.22	4,300	4,700	4,200	669,100	2,944,040,000
04/04/2012	4,500	-0.30 ▼	-6.25	4,500	4,900	4,500	803,300	3,614,850,000
03/04/2012	4,800	0.30 ▲	6.67	4,300	4,800	4,200	958,500	4,600,800,000
30/03/2012	4,500	-0.40 ▼	-8.16	5,000	5,000	4,500	525,000	2,362,500,000
29/03/2012	4,900	0.00 ■■	0.00	5,200	5,200	4,600	1,057,500	5,181,750,000
28/03/2012	4,900	0.30 ▲	6.52	4,600	4,900	4,300	1,638,200	8,027,180,000
27/03/2012	4,600	0.00 ■■	0.00	4,900	4,900	4,600	1,479,200	6,804,320,000
26/03/2012	4,600	0.30 ▲	6.98	4,600	4,600	4,600	37,000	170,200,000
23/03/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	88,100	378,830,000
22/03/2012	4,100	0.20 ▲	5.13	4,100	4,100	4,100	221,300	907,330,000
21/03/2012	3,900	0.20 ▲	5.41	3,900	3,900	3,900	22,500	87,750,000
20/03/2012	3,700	0.20 ▲	5.71	3,700	3,700	3,700	225,500	834,350,000
19/03/2012	3,500	0.20 ▲	6.06	3,500	3,500	3,300	900,100	3,150,350,000
16/03/2012	3,300	0.20 ▲	6.45	3,300	3,300	3,300	273,700	903,210,000
15/03/2012	3,100	0.20 ▲	6.90	3,100	3,100	2,900	464,800	1,440,880,000
14/03/2012	2,900	0.00 ■■	0.00	2,900	2,900	2,900	786,400	2,280,560,000
13/03/2012	2,900	0.00 ■■	0.00	2,700	3,000	2,700	778,600	2,257,940,000
12/03/2012	2,900	-0.20 ▼	-6.45	3,300	3,300	2,900	795,600	2,307,240,000
09/03/2012	3,100	0.20 ▲	6.90	3,100	3,100	2,900	1,334,900	4,138,190,000
08/03/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	388,600	1,126,940,000
07/03/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,700	794,300	2,224,040,000
06/03/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	878,800	2,372,760,000
05/03/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,200	8,320,000
02/03/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	103,000	257,500,000
01/03/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	39,000	93,600,000
29/02/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,100	375,900	864,570,000
28/02/2012	2,200	0.10 ▲	4.76	2,200	2,200	2,100	966,600	2,126,520,000
27/02/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,000	444,000	932,400,000
24/02/2012	2,000	0.10 ▲	5.26	2,000	2,000	1,900	726,000	1,452,000,000
23/02/2012	1,900	0.10 ▲	5.56	1,800	1,900	1,800	434,300	825,170,000
22/02/2012	1,800	0.10 ▲	5.88	1,800	1,800	1,700	310,200	558,360,000
21/02/2012	1,700	-0.10 ▼	-5.56	1,900	1,900	1,700	407,800	693,260,000
20/02/2012	1,800	0.10 ▲	5.88	1,800	1,800	1,700	352,100	633,780,000
17/02/2012	1,700	0.10 ▲	6.25	1,600	1,700	1,600	131,100	222,870,000
16/02/2012	1,600	0.00 ■■	0.00	1,600	1,700	1,500	157,000	251,200,000
15/02/2012	1,600	-0.20 ▼	-11.11	1,700	1,800	1,600	171,200	273,920,000
14/02/2012	1,800	0.00 ■■	0.00	1,700	1,800	1,700	222,700	400,860,000
13/02/2012	1,800	0.00 ■■	0.00	1,800	1,800	1,800	186,900	336,420,000
10/02/2012	1,800	0.00 ■■	0.00	1,900	1,900	1,800	733,200	1,319,760,000
09/02/2012	1,800	0.10 ▲	5.88	1,800	1,800	1,800	72,400	130,320,000
08/02/2012	1,700	0.20 ▲	13.33	1,700	1,700	1,700	121,600	206,720,000
07/02/2012	1,500	-0.10 ▼	-6.25	1,500	1,600	1,500	80,700	121,050,000
06/02/2012	1,600	0.00 ■■	0.00	1,600	1,600	1,500	177,200	283,520,000
03/02/2012	1,600	0.00 ■■	0.00	1,700	1,700	1,500	250,400	400,640,000
02/02/2012	1,600	0.10 ▲	6.67	1,500	1,600	1,500	524,500	839,200,000
01/02/2012	1,500	0.00 ■■	0.00	1,500	1,500	1,400	93,800	140,700,000
31/01/2012	1,500	0.00 ■■	0.00	1,600	1,600	1,400	81,700	122,550,000
30/01/2012	1,500	0.10 ▲	7.14	1,500	1,600	1,400	111,700	167,550,000
20/01/2012	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	99,400	139,160,000
19/01/2012	1,500	0.00 ■■	0.00	1,400	1,500	1,400	125,000	187,500,000
18/01/2012	1,500	0.10 ▲	7.14	1,400	1,500	1,300	63,000	94,500,000
17/01/2012	1,400	0.00 ■■	0.00	1,400	1,400	1,400	87,600	122,640,000
16/01/2012	1,400	0.00 ■■	0.00	1,400	1,500	1,300	192,900	270,060,000
13/01/2012	1,400	0.00 ■■	0.00	1,500	1,500	1,300	68,500	95,900,000
12/01/2012	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	104,800	146,720,000
11/01/2012	1,500	0.10 ▲	7.14	1,500	1,500	1,400	112,000	168,000,000
10/01/2012	1,400	0.10 ▲	7.69	1,300	1,400	1,300	165,100	231,140,000
09/01/2012	1,300	0.00 ■■	0.00	1,200	1,400	1,200	20,900	27,170,000
06/01/2012	1,300	0.00 ■■	0.00	1,300	1,300	1,200	58,400	75,920,000
05/01/2012	1,300	-0.10 ▼	-7.14	1,400	1,400	1,300	91,800	119,340,000
04/01/2012	1,400	0.00 ■■	0.00	1,600	1,600	1,400	145,700	203,980,000
03/01/2012	1,400	0.00 ■■	0.00	1,500	1,500	1,400	71,500	100,100,000
30/12/2011	1,400	-0.10 ▼	-6.67	1,400	1,600	1,400	621,400	869,960,000
29/12/2011	1,500	-0.10 ▼	-6.25	1,500	1,500	1,500	50,900	76,350,000
28/12/2011	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	302,300	483,680,000
27/12/2011	1,700	-0.10 ▼	-5.56	1,700	1,700	1,700	1,100	1,870,000
26/12/2011	1,800	0.10 ▲	5.88	1,800	1,800	1,800	9,300	16,740,000
23/12/2011	1,700	-0.10 ▼	-5.56	1,900	1,900	1,700	456,400	775,880,000
22/12/2011	1,800	0.10 ▲	5.88	1,800	1,800	1,800	41,500	74,700,000
21/12/2011	1,700	0.00 ■■	0.00	1,700	1,700	1,700	48,600	82,620,000
20/12/2011	1,700	0.10 ▲	6.25	1,600	1,700	1,500	324,500	551,650,000
19/12/2011	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	504,000	806,400,000
16/12/2011	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	315,300	536,010,000
15/12/2011	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	133,900	241,020,000
14/12/2011	1,900	-0.20 ▼	-9.52	2,000	2,100	1,900	313,300	595,270,000
13/12/2011	2,100	0.00 ■■	0.00	2,000	2,100	2,000	1,821,500	3,825,150,000
12/12/2011	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	30,300	63,630,000
09/12/2011	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	52,100	114,620,000
08/12/2011	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	13,700	31,510,000
07/12/2011	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	140,000	336,000,000
06/12/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	288,100	720,250,000
05/12/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	628,700	1,634,620,000
02/12/2011	2,700	0.00 ■■	0.00	2,700	2,700	2,700	16,000	43,200,000
01/12/2011	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	524,800	1,416,960,000
30/11/2011	2,900	0.00 ■■	0.00	2,900	3,000	2,800	89,500	259,550,000
29/11/2011	2,900	0.00 ■■	0.00	3,000	3,100	2,800	101,300	293,770,000
28/11/2011	2,900	0.10 ▲	3.57	2,800	2,900	2,800	77,100	223,590,000
25/11/2011	2,800	0.00 ■■	0.00	2,800	2,900	2,700	198,100	554,680,000
24/11/2011	2,800	-0.20 ▼	-6.67	2,900	3,000	2,700	283,100	792,680,000
23/11/2011	3,000	0.10 ▲	3.45	2,900	3,100	2,900	257,000	771,000,000
22/11/2011	2,900	0.00 ■■	0.00	2,800	3,000	2,800	171,300	496,770,000
21/11/2011	2,900	0.00 ■■	0.00	2,900	3,000	2,800	141,000	408,900,000
18/11/2011	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	374,500	1,086,050,000
17/11/2011	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	257,700	798,870,000
16/11/2011	3,200	0.20 ▲	6.67	3,000	3,200	3,000	373,600	1,195,520,000
15/11/2011	3,000	0.10 ▲	3.45	2,900	3,000	2,900	132,400	397,200,000
14/11/2011	2,900	0.00 ■■	0.00	2,800	3,000	2,800	340,700	988,030,000
11/11/2011	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	303,700	880,730,000
10/11/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	581,400	1,744,200,000
09/11/2011	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	234,500	703,500,000
08/11/2011	3,100	0.00 ■■	0.00	2,900	3,200	2,900	168,000	520,800,000
07/11/2011	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	576,500	1,787,150,000
04/11/2011	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	208,000	665,600,000
03/11/2011	3,300	0.00 ■■	0.00	3,300	3,400	3,200	393,600	1,298,880,000
02/11/2011	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	336,600	1,110,780,000
01/11/2011	3,400	-0.20 ▼	-5.56	3,600	3,700	3,400	711,100	2,417,740,000
31/10/2011	3,600	0.20 ▲	5.88	3,500	3,600	3,500	1,152,100	4,147,560,000
28/10/2011	3,400	0.10 ▲	3.03	3,400	3,400	3,200	707,400	2,405,160,000
27/10/2011	3,300	0.00 ■■	0.00	3,300	3,400	3,200	209,700	692,010,000
26/10/2011	3,300	-0.10 ▼	-2.94	3,600	3,600	3,200	547,800	1,807,740,000
25/10/2011	3,400	0.20 ▲	6.25	3,400	3,400	3,200	1,036,400	3,523,760,000
24/10/2011	3,200	0.10 ▲	3.23	3,100	3,200	3,100	322,300	1,031,360,000
21/10/2011	3,100	0.20 ▲	6.90	2,900	3,100	2,900	578,700	1,793,970,000
20/10/2011	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	450,500	1,306,450,000
19/10/2011	3,000	0.00 ■■	0.00	2,800	3,000	2,800	718,400	2,155,200,000
18/10/2011	3,000	-0.10 ▼	-3.23	3,300	3,300	2,900	891,300	2,673,900,000
17/10/2011	3,100	0.20 ▲	6.90	3,000	3,100	3,000	1,118,100	3,466,110,000
14/10/2011	2,900	-0.10 ▼	-3.33	2,800	3,100	2,800	916,300	2,657,270,000
13/10/2011	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	38,800	116,400,000
12/10/2011	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	40,600	129,920,000
11/10/2011	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	63,100	214,540,000
10/10/2011	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	383,400	1,380,240,000
07/10/2011	3,800	-0.40 ▼	-9.52	3,800	3,900	3,800	1,076,900	4,092,220,000
06/10/2011	4,200	0.20 ▲	5.00	4,200	4,200	4,000	1,007,100	4,229,820,000
05/10/2011	4,000	0.00 ■■	0.00	4,000	4,200	4,000	470,400	1,881,600,000
04/10/2011	4,000	0.10 ▲	2.56	3,800	4,100	3,800	241,100	964,400,000
03/10/2011	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	769,500	3,001,050,000
30/09/2011	4,100	-0.30 ▼	-6.82	4,300	4,300	4,000	435,800	1,786,780,000
29/09/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,300	372,900	1,640,760,000
28/09/2011	4,400	-0.30 ▼	-6.38	4,900	4,900	4,400	346,400	1,524,160,000
27/09/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,700	75,200	353,440,000
26/09/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	57,400	269,780,000
23/09/2011	4,900	-0.10 ▼	-2.00	5,200	5,200	4,800	74,300	364,070,000
22/09/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	284,800	1,424,000,000
21/09/2011	4,800	0.10 ▲	2.13	4,700	4,900	4,600	146,600	703,680,000
20/09/2011	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	164,500	773,150,000
19/09/2011	5,000	0.00 ■■	0.00	4,800	5,200	4,800	158,900	794,500,000
16/09/2011	5,000	-0.30 ▼	-5.66	5,200	5,400	5,000	339,300	1,696,500,000
15/09/2011	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	397,600	2,107,280,000
14/09/2011	5,500	0.20 ▲	3.77	5,600	5,600	5,400	757,200	4,164,600,000
13/09/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	326,000	1,727,800,000
12/09/2011	5,100	0.30 ▲	6.25	4,900	5,100	4,900	437,900	2,233,290,000
09/09/2011	4,800	0.20 ▲	4.35	4,500	5,000	4,500	303,400	1,456,320,000
08/09/2011	4,600	0.00 ■■	0.00	4,600	4,800	4,600	428,100	1,969,260,000
07/09/2011	4,600	0.30 ▲	6.98	4,300	4,600	4,300	310,500	1,428,300,000
06/09/2011	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	253,100	1,088,330,000
05/09/2011	4,500	0.10 ▲	2.27	4,700	4,700	4,500	445,100	2,002,950,000
01/09/2011	4,400	0.20 ▲	4.76	4,200	4,400	4,200	528,200	2,324,080,000
31/08/2011	4,200	0.00 ■■	0.00	4,100	4,300	4,100	221,100	928,620,000
30/08/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,200	208,400	875,280,000
29/08/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,000	144,200	605,640,000
26/08/2011	4,000	0.10 ▲	2.56	4,000	4,100	3,900	115,500	462,000,000
25/08/2011	3,900	0.10 ▲	2.63	3,900	4,000	3,800	108,300	422,370,000
24/08/2011	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	57,700	219,260,000
23/08/2011	4,000	0.00 ■■	0.00	3,900	4,000	3,900	121,600	486,400,000
22/08/2011	4,000	0.20 ▲	5.26	4,000	4,000	3,900	129,000	516,000,000
19/08/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	84,100	319,580,000
18/08/2011	3,900	0.00 ■■	0.00	3,800	4,000	3,800	193,100	753,090,000
17/08/2011	3,900	0.20 ▲	5.41	3,700	3,900	3,700	160,800	627,120,000
16/08/2011	3,700	0.10 ▲	2.78	3,600	3,800	3,600	82,100	303,770,000
15/08/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,000	3,600,000
12/08/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,500	21,700	78,120,000
11/08/2011	3,600	0.10 ▲	2.86	3,500	3,600	3,500	71,500	257,400,000
10/08/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	29,800	104,300,000
09/08/2011	3,600	0.00 ■■	0.00	3,500	3,600	3,400	112,100	403,560,000
08/08/2011	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	53,800	193,680,000
05/08/2011	3,800	0.00 ■■	0.00	3,700	3,900	3,700	35,100	133,380,000
04/08/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	79,500	302,100,000
03/08/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,600	158,500	602,300,000
02/08/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	36,200	137,560,000
01/08/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,800	14,300	55,770,000
29/07/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	12,100	47,190,000
28/07/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	23,200	90,480,000
27/07/2011	4,000	0.10 ▲	2.56	4,000	4,000	4,000	28,500	114,000,000
26/07/2011	3,900	0.10 ▲	2.63	3,900	4,000	3,800	55,800	217,620,000
25/07/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	4,600	17,480,000
22/07/2011	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	98,800	385,320,000
21/07/2011	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	21,600	86,400,000
20/07/2011	4,100	0.20 ▲	5.13	4,000	4,100	4,000	18,900	77,490,000
19/07/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	100,000	390,000,000
18/07/2011	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	53,300	213,200,000
15/07/2011	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	40,200	164,820,000
14/07/2011	4,200	0.10 ▲	2.44	4,100	4,200	4,000	59,700	250,740,000
13/07/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	61,200	250,920,000
12/07/2011	4,200	0.10 ▲	2.44	4,100	4,200	4,000	69,100	290,220,000
11/07/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	44,000	180,400,000
08/07/2011	4,200	0.00 ■■	0.00	4,400	4,400	4,200	62,600	262,920,000
07/07/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,100	76,100	319,620,000
06/07/2011	4,200	-0.10 ▼	-2.33	4,300	4,500	4,200	20,600	86,520,000
05/07/2011	4,300	0.20 ▲	4.88	4,200	4,300	4,200	100,200	430,860,000
04/07/2011	4,100	0.10 ▲	2.50	4,100	4,100	4,000	38,700	158,670,000
01/07/2011	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	378,700	1,514,800,000
30/06/2011	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	54,400	228,480,000
29/06/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,200	40,100	172,430,000
28/06/2011	4,300	-0.20 ▼	-4.44	4,500	4,500	4,200	64,200	276,060,000
27/06/2011	4,500	0.00 ■■	0.00	4,700	4,700	4,500	54,400	244,800,000
24/06/2011	4,500	0.10 ▲	2.27	4,600	4,600	4,400	52,100	234,450,000
23/06/2011	4,400	-0.30 ▼	-6.38	4,600	4,700	4,400	181,300	797,720,000
22/06/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	163,100	766,570,000
21/06/2011	4,800	0.30 ▲	6.67	4,600	4,800	4,400	119,700	574,560,000
20/06/2011	4,500	-0.30 ▼	-6.25	4,700	5,000	4,500	29,700	133,650,000
17/06/2011	4,800	-0.30 ▼	-5.88	5,000	5,100	4,800	131,200	629,760,000
16/06/2011	5,100	0.00 ■■	0.00	4,800	5,300	4,800	167,800	855,780,000
15/06/2011	5,100	-0.10 ▼	-1.92	5,100	5,300	5,100	162,200	827,220,000
14/06/2011	5,200	-0.10 ▼	-1.89	5,300	5,500	5,100	184,200	957,840,000
13/06/2011	5,300	0.30 ▲	6.00	5,300	5,300	5,000	256,800	1,361,040,000
10/06/2011	5,000	0.20 ▲	4.17	5,000	5,000	4,900	169,500	847,500,000
09/06/2011	4,800	0.30 ▲	6.67	4,500	4,800	4,300	119,500	573,600,000
08/06/2011	4,500	-0.10 ▼	-2.17	4,800	4,800	4,500	108,500	488,250,000
07/06/2011	4,600	0.20 ▲	4.55	4,200	4,600	4,200	92,900	427,340,000
06/06/2011	4,400	-0.10 ▼	-2.22	4,300	4,500	4,200	62,500	275,000,000
03/06/2011	4,500	0.20 ▲	4.65	4,600	4,600	4,300	272,900	1,228,050,000
02/06/2011	4,300	0.20 ▲	4.88	4,300	4,300	4,300	193,400	831,620,000
01/06/2011	4,100	0.10 ▲	2.50	4,000	4,100	3,900	71,700	293,970,000
31/05/2011	4,000	0.10 ▲	2.56	4,000	4,100	3,900	37,400	149,600,000
30/05/2011	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	91,400	356,460,000
27/05/2011	4,100	0.00 ■■	0.00	4,100	4,100	3,900	91,600	375,560,000
26/05/2011	4,100	0.20 ▲	5.13	3,700	4,100	3,700	108,300	444,030,000
25/05/2011	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	464,000	1,809,600,000
24/05/2011	4,100	-0.40 ▼	-8.89	4,100	4,200	4,100	108,500	444,850,000
23/05/2011	4,500	-0.20 ▼	-4.26	4,500	4,900	4,400	146,100	657,450,000
20/05/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	78,500	368,950,000
19/05/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	40,900	192,230,000
18/05/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	46,400	227,360,000
17/05/2011	5,000	0.00 ■■	0.00	5,000	5,100	5,000	71,700	358,500,000
16/05/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	88,300	441,500,000
13/05/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,000	68,000	346,800,000
12/05/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	40,000	204,000,000
11/05/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,100	26,700	136,170,000
10/05/2011	5,100	0.00 ■■	0.00	5,200	5,300	5,100	35,900	183,090,000
09/05/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,000	36,300	185,130,000
06/05/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	37,400	190,740,000
05/05/2011	5,100	-0.10 ▼	-1.92	5,300	5,400	5,000	23,300	118,830,000
04/05/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,200	21,200	110,240,000
29/04/2011	5,200	0.20 ▲	4.00	5,100	5,200	5,100	49,900	259,480,000
28/04/2011	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	100,000	500,000,000
27/04/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,100	40,300	209,560,000
26/04/2011	5,200	-0.10 ▼	-1.89	5,500	5,500	5,100	44,000	228,800,000
25/04/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	140,300	743,590,000
22/04/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	75,000	382,500,000
21/04/2011	5,200	-0.10 ▼	-1.89	5,500	5,500	5,100	29,500	153,400,000
20/04/2011	5,300	0.10 ▲	1.92	5,300	5,400	5,200	133,400	707,020,000
19/04/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	123,200	640,640,000
18/04/2011	5,300	0.00 ■■	0.00	5,500	5,500	5,200	39,300	208,290,000
15/04/2011	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	38,700	205,110,000
14/04/2011	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	22,500	123,750,000
13/04/2011	5,600	-0.30 ▼	-5.08	5,800	5,900	5,500	140,000	784,000,000
08/04/2011	5,900	-0.10 ▼	-1.67	5,900	5,900	5,800	24,400	143,960,000
07/04/2011	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	34,500	207,000,000
06/04/2011	6,100	0.10 ▲	1.67	6,000	6,100	6,000	36,400	222,040,000
05/04/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,900	73,500	441,000,000
04/04/2011	6,000	0.00 ■■	0.00	6,300	6,300	5,900	49,000	294,000,000
01/04/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	53,500	321,000,000
31/03/2011	6,100	-0.10 ▼	-1.61	6,000	6,300	5,900	44,900	273,890,000
30/03/2011	6,200	-0.10 ▼	-1.59	6,100	6,300	6,000	32,100	199,020,000
29/03/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	69,800	439,740,000
28/03/2011	6,400	0.10 ▲	1.59	6,400	6,500	6,300	31,300	200,320,000
25/03/2011	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	35,400	223,020,000
24/03/2011	6,500	0.00 ■■	0.00	6,500	6,600	6,500	64,000	416,000,000
23/03/2011	6,500	0.00 ■■	0.00	6,500	6,600	6,400	41,200	267,800,000
22/03/2011	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	96,900	629,850,000
21/03/2011	6,600	0.00 ■■	0.00	6,800	6,900	6,600	76,200	502,920,000
18/03/2011	6,600	0.30 ▲	4.76	6,300	6,600	6,300	135,300	892,980,000
17/03/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	48,400	304,920,000
16/03/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,100	55,900	357,760,000
15/03/2011	6,300	-0.30 ▼	-4.55	6,700	6,700	6,200	74,100	466,830,000
14/03/2011	6,600	-0.30 ▼	-4.35	6,900	6,900	6,500	94,400	623,040,000
11/03/2011	6,900	0.40 ▲	6.15	6,800	6,900	6,800	149,500	1,031,550,000
10/03/2011	6,500	0.30 ▲	4.84	6,200	6,500	6,200	72,300	469,950,000
09/03/2011	6,200	-0.10 ▼	-1.59	6,200	6,200	6,100	83,100	515,220,000
08/03/2011	6,300	-0.20 ▼	-3.08	6,800	6,800	6,300	66,100	416,430,000
07/03/2011	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	43,600	283,400,000
04/03/2011	6,600	0.10 ▲	1.54	6,700	7,000	6,500	72,600	479,160,000
03/03/2011	6,500	-0.30 ▼	-4.41	6,700	6,800	6,500	309,200	2,009,800,000
02/03/2011	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	236,500	1,608,200,000
01/03/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,800	38,100	266,700,000
28/02/2011	7,000	-0.10 ▼	-1.41	7,000	7,200	6,900	72,300	506,100,000
25/02/2011	7,100	0.20 ▲	2.90	6,900	7,100	6,700	132,600	941,460,000
24/02/2011	6,900	-0.10 ▼	-1.43	6,900	7,000	6,600	27,200	187,680,000
23/02/2011	7,000	0.20 ▲	2.94	6,500	7,100	6,500	71,500	500,500,000
22/02/2011	6,800	-0.40 ▼	-5.56	7,100	7,100	6,700	306,200	2,082,160,000
21/02/2011	7,200	-0.50 ▼	-6.49	7,500	7,500	7,200	90,700	653,040,000
18/02/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,500	143,900	1,108,030,000
17/02/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,700	64,700	504,660,000
16/02/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	51,100	408,800,000
15/02/2011	8,100	0.00 ■■	0.00	8,000	8,100	7,900	55,400	448,740,000
14/02/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	41,100	332,910,000
11/02/2011	8,200	-0.10 ▼	-1.20	8,200	8,200	8,100	56,300	461,660,000
10/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	38,600	320,380,000
09/02/2011	8,300	0.10 ▲	1.22	8,200	8,400	8,100	121,600	1,009,280,000
08/02/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,200	24,600	201,720,000
28/01/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,100	43,800	359,160,000
27/01/2011	8,200	0.20 ▲	2.50	8,100	8,200	8,100	25,600	209,920,000
26/01/2011	8,000	0.00 ■■	0.00	8,200	8,400	8,000	56,300	450,400,000
25/01/2011	8,000	0.00 ■■	0.00	7,900	8,000	7,900	48,500	388,000,000
24/01/2011	8,000	-0.10 ▼	-1.23	8,300	8,300	8,000	52,800	422,400,000
21/01/2011	8,100	0.00 ■■	0.00	8,100	8,300	8,100	49,300	399,330,000
20/01/2011	8,100	0.00 ■■	0.00	8,100	8,300	8,000	39,400	319,140,000
19/01/2011	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	74,100	600,210,000
18/01/2011	8,200	-0.10 ▼	-1.20	8,500	8,500	8,100	85,300	699,460,000
17/01/2011	8,300	0.20 ▲	2.47	8,200	8,500	8,200	90,900	754,470,000
14/01/2011	8,100	0.00 ■■	0.00	8,200	8,300	8,100	63,800	516,780,000
13/01/2011	8,100	0.00 ■■	0.00	8,200	8,300	8,000	54,100	438,210,000
12/01/2011	8,100	0.20 ▲	2.53	8,200	8,200	7,900	87,600	709,560,000
11/01/2011	7,900	-0.30 ▼	-3.66	8,400	8,400	7,800	177,600	1,403,040,000
10/01/2011	8,200	-0.40 ▼	-4.65	8,600	8,600	8,000	100,400	823,280,000
07/01/2011	8,600	0.10 ▲	1.18	8,800	8,900	8,400	58,000	498,800,000
06/01/2011	8,500	-0.20 ▼	-2.30	8,400	8,900	8,400	82,700	702,950,000
05/01/2011	8,700	0.00 ■■	0.00	8,800	8,800	8,700	43,200	375,840,000
04/01/2011	8,700	-0.20 ▼	-2.25	8,900	9,200	8,700	109,800	955,260,000
31/12/2010	8,900	0.00 ■■	0.00	9,000	9,100	8,800	23,500	209,150,000
30/12/2010	8,900	-0.10 ▼	-1.11	8,900	9,100	8,800	99,600	886,440,000
29/12/2010	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	56,000	504,000,000
28/12/2010	9,100	0.20 ▲	2.25	9,100	9,300	9,000	106,300	967,330,000
27/12/2010	8,900	0.00 ■■	0.00	9,200	9,200	8,800	36,600	325,740,000
24/12/2010	8,900	0.10 ▲	1.14	9,000	9,000	8,600	140,000	1,246,000,000
23/12/2010	8,800	-0.30 ▼	-3.30	8,900	9,100	8,800	83,400	733,920,000
22/12/2010	9,100	-0.20 ▼	-2.15	9,500	9,500	9,000	67,800	616,980,000
21/12/2010	9,300	-0.10 ▼	-1.06	9,400	9,600	9,000	209,700	1,950,210,000
20/12/2010	9,400	-0.30 ▼	-3.09	9,600	9,800	9,300	121,800	1,144,920,000
17/12/2010	9,700	0.40 ▲	4.30	9,800	9,800	9,200	198,600	1,926,420,000
16/12/2010	9,300	-0.60 ▼	-6.06	9,700	9,800	9,300	259,300	2,411,490,000
15/12/2010	9,900	0.10 ▲	1.02	10,000	10,400	9,700	376,800	3,730,320,000
14/12/2010	9,800	-0.30 ▼	-2.97	10,700	10,700	9,600	533,100	5,224,380,000
13/12/2010	10,100	0.50 ▲	5.21	10,000	10,100	10,000	911,800	9,209,180,000
10/12/2010	9,600	0.50 ▲	5.49	8,600	9,600	8,600	432,100	4,148,160,000
09/12/2010	9,100	0.20 ▲	2.25	9,100	9,400	8,500	245,900	2,237,690,000
08/12/2010	8,900	-0.30 ▼	-3.26	9,100	9,500	8,900	220,600	1,963,340,000
07/12/2010	9,200	-0.30 ▼	-3.16	9,700	9,900	9,100	304,300	2,799,560,000
06/12/2010	9,500	0.30 ▲	3.26	9,800	9,800	9,300	644,900	6,126,550,000
03/12/2010	9,200	0.40 ▲	4.55	9,100	9,200	9,000	387,100	3,561,320,000
02/12/2010	8,800	0.30 ▲	3.53	8,600	8,900	8,100	194,000	1,707,200,000
01/12/2010	8,500	-0.40 ▼	-4.49	8,500	8,800	8,300	160,000	1,360,000,000
30/11/2010	8,900	0.30 ▲	3.49	8,700	8,900	8,500	314,200	2,796,380,000
29/11/2010	8,600	0.60 ▲	7.50	8,100	8,600	7,700	202,300	1,739,780,000
26/11/2010	8,000	0.00 ■■	0.00	8,200	8,300	7,900	105,200	841,600,000
25/11/2010	8,000	0.00 ■■	0.00	8,200	8,300	8,000	57,400	459,200,000
24/11/2010	8,000	0.10 ▲	1.27	7,500	8,000	7,500	56,200	449,600,000
23/11/2010	7,900	0.10 ▲	1.28	7,900	7,900	7,700	31,400	248,060,000
22/11/2010	7,800	-0.30 ▼	-3.70	8,000	8,000	7,700	174,100	1,357,980,000
19/11/2010	8,100	-0.40 ▼	-4.71	9,000	9,000	8,000	76,000	615,600,000
18/11/2010	8,500	0.50 ▲	6.25	8,400	8,500	8,200	109,800	933,300,000
17/11/2010	8,000	0.10 ▲	1.27	7,900	8,200	7,800	84,700	677,600,000
16/11/2010	7,900	0.00 ■■	0.00	7,700	7,900	7,600	169,700	1,340,630,000
15/11/2010	7,900	-0.30 ▼	-3.66	8,400	8,500	7,900	41,400	327,060,000
12/11/2010	8,200	-0.40 ▼	-4.65	8,300	8,300	8,200	156,400	1,282,480,000
11/11/2010	8,600	-0.40 ▼	-4.44	8,900	9,000	8,500	131,000	1,126,600,000
10/11/2010	9,000	0.10 ▲	1.12	8,900	9,200	8,600	119,700	1,077,300,000
09/11/2010	8,900	-0.30 ▼	-3.26	9,000	9,000	8,800	40,100	356,890,000
08/11/2010	9,200	-0.20 ▼	-2.13	9,000	9,200	9,000	27,900	256,680,000
05/11/2010	9,400	0.30 ▲	3.30	9,300	9,500	9,000	80,000	752,000,000
04/11/2010	9,100	0.10 ▲	1.11	9,200	9,200	9,100	17,700	161,070,000
03/11/2010	9,000	-0.20 ▼	-2.17	9,000	9,200	8,900	66,800	601,200,000
02/11/2010	9,200	0.00 ■■	0.00	9,000	9,300	8,900	137,400	1,264,080,000
01/11/2010	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	10,300	94,760,000
29/10/2010	9,600	0.20 ▲	2.13	9,700	9,700	9,300	24,300	233,280,000
28/10/2010	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	71,700	673,980,000
27/10/2010	9,600	-0.30 ▼	-3.03	9,500	9,700	9,500	33,200	318,720,000
26/10/2010	9,900	0.50 ▲	5.32	9,700	9,900	9,700	103,100	1,020,690,000
25/10/2010	9,400	-0.10 ▼	-1.05	9,300	9,700	9,000	82,200	772,680,000
22/10/2010	9,500	0.00 ■■	0.00	9,500	9,600	9,400	154,600	1,468,700,000
21/10/2010	9,500	0.20 ▲	2.15	9,600	9,700	9,500	244,300	2,320,850,000
20/10/2010	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	244,400	2,272,920,000
19/10/2010	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	58,200	552,900,000
18/10/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	34,100	334,180,000
15/10/2010	10,000	0.00 ■■	0.00	10,100	10,100	9,900	176,400	1,764,000,000
14/10/2010	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	183,000	1,830,000,000
13/10/2010	10,100	0.10 ▲	1.00	10,000	10,100	10,000	94,000	949,400,000
12/10/2010	10,000	0.00 ■■	0.00	10,100	10,100	10,000	212,000	2,120,000,000
11/10/2010	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	69,500	695,000,000
08/10/2010	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	139,800	1,411,980,000
07/10/2010	10,200	-0.30 ▼	-2.86	10,400	10,500	10,200	195,800	1,997,160,000
06/10/2010	10,500	0.20 ▲	1.94	10,300	10,700	10,200	138,800	1,457,400,000
05/10/2010	10,300	0.20 ▲	1.98	10,300	10,400	9,900	259,900	2,676,970,000
04/10/2010	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	572,000	5,777,200,000
01/10/2010	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	235,300	2,447,120,000
30/09/2010	10,500	-0.10 ▼	-0.94	10,700	10,700	10,400	175,500	1,842,750,000
29/09/2010	10,600	-0.20 ▼	-1.85	10,800	10,900	10,500	486,800	5,160,080,000
28/09/2010	10,800	0.00 ■■	0.00	11,000	11,000	10,800	269,600	2,911,680,000
27/09/2010	10,800	0.00 ■■	0.00	10,700	10,900	10,700	154,100	1,664,280,000
24/09/2010	10,800	0.00 ■■	0.00	10,700	11,000	10,700	304,000	3,283,200,000
23/09/2010	10,800	-0.10 ▼	-0.92	10,900	11,000	10,500	525,900	5,679,720,000
22/09/2010	10,900	-0.10 ▼	-0.91	10,900	11,100	10,800	216,400	2,358,760,000
21/09/2010	11,000	-0.30 ▼	-2.65	11,500	11,500	10,900	275,100	3,026,100,000
20/09/2010	11,300	-0.30 ▼	-2.59	11,800	11,900	11,300	466,900	5,275,970,000
17/09/2010	11,600	0.60 ▲	5.45	11,100	11,600	10,900	686,300	7,961,080,000
16/09/2010	11,000	0.00 ■■	0.00	11,100	11,100	10,700	493,200	5,425,200,000
15/09/2010	11,000	-0.20 ▼	-1.79	11,400	11,400	10,800	321,800	3,539,800,000
14/09/2010	11,200	0.00 ■■	0.00	11,500	11,600	11,200	159,600	1,787,520,000
13/09/2010	11,200	-0.60 ▼	-5.08	11,900	12,000	11,100	327,500	3,668,000,000
10/09/2010	11,800	0.50 ▲	4.42	12,000	12,000	11,000	1,842,000	21,735,600,000
09/09/2010	11,300	0.60 ▲	5.61	10,800	11,300	10,800	971,100	10,973,430,000
08/09/2010	10,700	-0.30 ▼	-2.73	10,500	10,800	10,400	258,600	2,767,020,000
07/09/2010	11,000	-0.30 ▼	-2.65	11,000	11,200	10,500	281,400	3,095,400,000
06/09/2010	11,300	0.60 ▲	5.61	10,800	11,300	10,800	978,300	11,054,790,000
01/09/2010	10,700	0.10 ▲	0.94	10,700	10,800	10,400	381,500	4,082,050,000
31/08/2010	10,600	-0.10 ▼	-0.93	10,900	10,900	10,600	298,400	3,163,040,000
30/08/2010	10,700	0.50 ▲	4.90	10,400	10,700	10,400	407,000	4,354,900,000
27/08/2010	10,200	0.20 ▲	2.00	10,000	10,200	9,900	222,500	2,269,500,000
26/08/2010	10,000	0.00 ■■	0.00	10,100	10,200	9,900	219,000	2,190,000,000
25/08/2010	10,000	-0.20 ▼	-1.96	10,100	10,100	9,800	441,500	4,415,000,000
24/08/2010	10,200	-0.20 ▼	-1.92	10,500	10,700	10,000	294,500	3,003,900,000
23/08/2010	10,400	0.00 ■■	0.00	10,700	11,000	10,400	107,400	1,116,960,000
20/08/2010	10,400	0.00 ■■	0.00	10,400	10,700	10,300	478,800	4,979,520,000
19/08/2010	10,400	0.00 ■■	0.00	10,500	10,600	10,400	249,700	2,596,880,000
18/08/2010	10,400	-0.40 ▼	-3.70	10,800	10,800	10,300	178,700	1,858,480,000
17/08/2010	10,800	-0.30 ▼	-2.70	11,200	11,200	10,600	118,500	1,279,800,000
16/08/2010	11,100	0.60 ▲	5.71	10,700	11,100	10,700	406,400	4,511,040,000
13/08/2010	10,500	0.40 ▲	3.96	10,400	10,700	10,000	498,800	5,237,400,000
12/08/2010	10,100	-0.50 ▼	-4.72	10,600	10,600	10,000	405,800	4,098,580,000
11/08/2010	10,600	0.20 ▲	1.92	10,500	10,800	10,200	150,600	1,596,360,000
10/08/2010	10,400	-0.50 ▼	-4.59	11,000	11,000	10,300	291,100	3,027,440,000
09/08/2010	10,900	-0.40 ▼	-3.54	11,400	11,400	10,800	147,200	1,604,480,000
06/08/2010	11,300	-0.40 ▼	-3.42	11,600	11,600	11,300	236,300	2,670,190,000
05/08/2010	11,700	0.20 ▲	1.74	11,600	11,800	11,600	200,300	2,343,510,000
04/08/2010	11,500	-0.30 ▼	-2.54	11,800	11,800	11,400	310,600	3,571,900,000
03/08/2010	11,800	0.00 ■■	0.00	12,000	12,000	11,600	319,100	3,765,380,000
02/08/2010	11,800	-0.30 ▼	-2.48	12,100	12,100	11,800	63,500	749,300,000
30/07/2010	12,100	0.00 ■■	0.00	12,100	12,400	12,000	236,700	2,864,070,000
29/07/2010	12,100	0.20 ▲	1.68	12,100	12,200	11,900	212,000	2,565,200,000
28/07/2010	11,900	-0.60 ▼	-4.80	12,600	12,600	11,800	399,700	4,756,430,000
27/07/2010	12,500	0.00 ■■	0.00	12,300	12,800	12,300	348,400	4,355,000,000
26/07/2010	12,500	-0.30 ▼	-2.34	12,900	12,900	12,400	210,600	2,632,500,000
23/07/2010	12,800	0.00 ■■	0.00	13,000	13,000	12,700	239,900	3,070,720,000
22/07/2010	12,800	0.00 ■■	0.00	12,900	13,100	12,600	434,000	5,555,200,000
21/07/2010	12,800	0.10 ▲	0.79	12,600	13,000	12,400	534,700	6,844,160,000
20/07/2010	12,700	-0.50 ▼	-3.79	13,000	13,200	12,600	380,700	4,834,890,000
19/07/2010	13,200	-0.10 ▼	-0.75	13,000	13,300	12,900	338,500	4,468,200,000
16/07/2010	13,300	-0.30 ▼	-2.21	13,700	13,700	13,100	676,600	8,998,780,000
15/07/2010	13,600	-0.40 ▼	-2.86	14,800	14,800	13,600	581,300	7,905,680,000
14/07/2010	14,000	0.70 ▲	5.26	13,500	14,000	13,500	971,700	13,603,800,000
13/07/2010	13,300	0.10 ▲	0.76	13,500	13,500	12,300	1,131,600	15,050,280,000
12/07/2010	13,200	0.00 ■■	0.00	14,500	14,500	12,900	1,577,100	20,817,720,000
01/01/1970	13,500	0.00 ■■	0.00	13,500	0	0	0	0

(ĐVT: 1,000 VNĐ)