Lịch sử giao dịch PHC - 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 Xây dựng Phục Hưng Holdings
Phuc Hung Holdings Construction JSC
Mã CK: PHC 5.43 ▼ -0.12 (-2.21%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

PHC » 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	5,430	-0.12 ▼	-2.21	5,550	5,550	5,430	690	3,746,700
21/11/2024	5,550	0.00 ■■	0.00	5,550	5,560	5,480	910	5,050,500
20/11/2024	5,550	0.05 ▲	0.90	5,500	5,580	5,500	2,100	11,655,000
19/11/2024	5,500	-0.04 ▼	-0.73	5,540	5,570	5,400	410	2,255,000
18/11/2024	5,540	0.13 ▲	2.35	5,410	5,590	5,400	3,400	18,836,000
15/11/2024	5,410	-0.10 ▼	-1.85	5,510	5,650	5,400	8,240	44,578,400
14/11/2024	5,510	-0.03 ▼	-0.54	5,540	5,650	5,510	1,160	6,391,600
13/11/2024	5,540	-0.02 ▼	-0.36	5,560	5,690	5,400	2,250	12,465,000
12/11/2024	5,560	-0.04 ▼	-0.72	5,600	5,700	5,550	2,410	13,399,600
11/11/2024	5,600	-0.04 ▼	-0.71	5,640	5,650	5,600	1,970	11,032,000
08/11/2024	5,640	-0.01 ▼	-0.18	5,650	5,690	5,630	1,300	7,332,000
07/11/2024	5,650	0.00 ■■	0.00	5,650	5,650	5,610	1,040	5,876,000
06/11/2024	5,650	0.05 ▲	0.88	5,600	5,650	5,550	2,040	11,526,000
05/11/2024	5,600	0.01 ▲	0.18	5,590	5,700	5,560	1,840	10,304,000
04/11/2024	5,590	0.03 ▲	0.54	5,560	5,600	5,560	2,280	12,745,200
01/11/2024	5,560	-0.11 ▼	-1.98	5,670	5,680	5,560	1,920	10,675,200
31/10/2024	5,670	-0.01 ▼	-0.18	5,680	5,680	5,590	2,090	11,850,300
30/10/2024	5,680	0.00 ■■	0.00	5,680	5,720	5,600	1,570	8,917,600
29/10/2024	5,680	0.08 ▲	1.41	5,600	5,720	5,600	7,530	42,770,400
28/10/2024	5,600	0.01 ▲	0.18	5,590	5,600	5,450	2,430	13,608,000
25/10/2024	5,590	-0.01 ▼	-0.18	5,600	5,640	5,410	3,360	18,782,400
24/10/2024	5,600	0.00 ■■	0.00	5,600	5,690	5,500	3,620	20,272,000
23/10/2024	5,600	0.09 ▲	1.61	5,510	5,690	5,510	2,070	11,592,000
22/10/2024	5,510	0.12 ▲	2.18	5,390	5,760	5,420	12,340	67,993,400
21/10/2024	5,390	-0.09 ▼	-1.67	5,480	5,550	5,390	3,810	20,535,900
18/10/2024	5,480	0.12 ▲	2.19	5,360	5,600	5,410	5,490	30,085,200
17/10/2024	5,360	0.00 ■■	0.00	5,360	5,540	5,350	3,650	19,564,000
16/10/2024	5,360	0.00 ■■	0.00	5,360	5,370	5,350	390	2,090,400
15/10/2024	5,360	-0.06 ▼	-1.12	5,420	5,400	5,330	3,190	17,098,400
14/10/2024	5,420	0.03 ▲	0.55	5,390	5,450	5,360	8,170	44,281,400
11/10/2024	5,390	-0.01 ▼	-0.19	5,400	5,400	5,350	1,660	8,947,400
10/10/2024	5,400	-0.05 ▼	-0.93	5,450	5,450	5,250	6,740	36,396,000
09/10/2024	5,450	0.00 ■■	0.00	5,450	5,470	5,400	3,470	18,911,500
08/10/2024	5,450	0.00 ■■	0.00	5,450	5,500	5,440	3,650	19,892,500
07/10/2024	5,450	-0.01 ▼	-0.18	5,460	5,460	5,400	2,350	12,807,500
04/10/2024	5,460	0.00 ■■	0.00	5,460	5,560	5,350	510	2,784,600
03/10/2024	5,460	-0.01 ▼	-0.18	5,470	5,500	5,400	2,920	15,943,200
02/10/2024	5,470	0.00 ■■	0.00	5,470	5,530	5,470	2,120	11,596,400
01/10/2024	5,470	0.00 ■■	0.00	5,470	5,540	5,470	7,700	42,119,000
30/09/2024	5,470	-0.01 ▼	-0.18	5,480	5,480	5,450	2,730	14,933,100
27/09/2024	5,480	0.04 ▲	0.73	5,440	5,550	5,450	1,730	9,480,400
26/09/2024	5,440	-0.06 ▼	-1.10	5,500	5,590	5,430	5,050	27,472,000
25/09/2024	5,500	0.01 ▲	0.18	5,490	5,560	5,450	6,640	36,520,000
24/09/2024	5,490	-0.07 ▼	-1.28	5,560	5,560	5,450	1,670	9,168,300
23/09/2024	5,560	-0.02 ▼	-0.36	5,580	5,600	5,400	13,800	76,728,000
20/09/2024	5,580	0.08 ▲	1.43	5,500	5,600	5,500	6,400	35,712,000
19/09/2024	5,500	-0.01 ▼	-0.18	5,510	5,590	5,450	6,250	34,375,000
18/09/2024	5,510	-0.09 ▼	-1.63	5,600	5,600	5,510	5,650	31,131,500
17/09/2024	5,600	0.00 ■■	0.00	5,600	5,680	5,570	5,430	30,408,000
16/09/2024	5,600	-0.06 ▼	-1.07	5,660	5,700	5,600	6,920	38,752,000
13/09/2024	5,660	0.06 ▲	1.06	5,600	5,820	5,600	7,670	43,412,200
12/09/2024	6,100	0.00 ■■	0.00	6,100	6,290	6,070	6,880	41,968,000
11/09/2024	6,100	-0.08 ▼	-1.31	6,180	6,180	6,070	5,020	30,622,000
10/09/2024	6,180	0.03 ▲	0.49	6,150	6,200	6,140	5,780	35,720,400
09/09/2024	6,150	0.00 ■■	0.00	6,150	6,150	5,950	3,520	21,648,000
06/09/2024	6,150	-0.05 ▼	-0.81	6,200	6,200	5,800	4,430	27,244,500
05/09/2024	6,200	0.05 ▲	0.81	6,150	6,550	6,160	10,910	67,642,000
04/09/2024	6,150	0.40 ▲	6.50	5,750	6,150	5,830	16,820	103,443,000
30/08/2024	5,750	-0.05 ▼	-0.87	5,800	5,940	5,700	8,570	49,277,500
29/08/2024	5,800	-0.10 ▼	-1.72	5,900	5,950	5,800	4,150	24,070,000
28/08/2024	5,900	0.00 ■■	0.00	5,900	5,970	5,900	2,050	12,095,000
27/08/2024	5,900	0.01 ▲	0.17	5,890	5,900	5,880	2,620	15,458,000
26/08/2024	5,890	-0.01 ▼	-0.17	5,900	5,910	5,890	17,790	104,783,100
23/08/2024	5,900	-0.03 ▼	-0.51	5,930	5,930	5,890	4,360	25,724,000
22/08/2024	5,930	-0.02 ▼	-0.34	5,950	5,990	5,900	5,520	32,733,600
21/08/2024	5,950	-0.01 ▼	-0.17	5,960	5,960	5,860	3,210	19,099,500
20/08/2024	5,960	0.02 ▲	0.34	5,940	5,980	5,910	13,020	77,599,200
19/08/2024	5,940	0.06 ▲	1.01	5,880	5,950	5,820	10,820	64,270,800
16/08/2024	5,880	0.08 ▲	1.36	5,800	5,900	5,830	10,280	60,446,400
15/08/2024	5,800	0.00 ■■	0.00	5,800	5,800	5,780	410	2,378,000
14/08/2024	5,800	0.00 ■■	0.00	5,800	5,880	5,700	3,540	20,532,000
13/08/2024	5,800	-0.13 ▼	-2.24	5,930	5,930	5,800	4,650	26,970,000
12/08/2024	5,930	0.03 ▲	0.51	5,900	5,930	5,720	3,860	22,889,800
09/08/2024	5,900	-0.03 ▼	-0.51	5,930	5,970	5,850	2,540	14,986,000
08/08/2024	5,930	-0.02 ▼	-0.34	5,950	6,000	5,860	1,820	10,792,600
07/08/2024	5,950	-0.02 ▼	-0.34	5,970	6,140	5,800	6,640	39,508,000
06/08/2024	5,970	0.32 ▲	5.36	5,650	5,970	5,260	7,680	45,849,600
05/08/2024	5,650	-0.40 ▼	-7.08	6,050	6,040	5,650	5,970	33,730,500
02/08/2024	6,050	-0.04 ▼	-0.66	6,090	6,150	5,810	9,890	59,834,500
01/08/2024	6,090	-0.07 ▼	-1.15	6,160	6,170	6,090	7,820	47,623,800
31/07/2024	6,160	-0.04 ▼	-0.65	6,200	6,220	6,120	7,860	48,417,600
30/07/2024	6,200	-0.07 ▼	-1.13	6,270	6,290	6,200	4,090	25,358,000
29/07/2024	6,270	-0.02 ▼	-0.32	6,290	6,400	6,260	7,220	45,269,400
26/07/2024	6,290	0.02 ▲	0.32	6,270	6,340	6,200	7,430	46,734,700
25/07/2024	6,270	0.03 ▲	0.48	6,240	6,380	6,230	1,570	9,843,900
24/07/2024	6,240	0.03 ▲	0.48	6,210	6,470	6,210	1,350	8,424,000
23/07/2024	6,210	-0.02 ▼	-0.32	6,230	6,400	6,210	2,690	16,704,900
22/07/2024	6,230	-0.14 ▼	-2.25	6,370	6,400	6,200	1,570	9,781,100
19/07/2024	6,370	-0.11 ▼	-1.73	6,480	6,500	6,360	4,590	29,238,300
18/07/2024	6,480	0.06 ▲	0.93	6,420	6,480	6,410	4,390	28,447,200
17/07/2024	6,420	-0.20 ▼	-3.12	6,620	6,680	6,400	7,500	48,150,000
16/07/2024	6,620	-0.01 ▼	-0.15	6,630	6,640	6,590	11,970	79,241,400
15/07/2024	6,630	-0.02 ▼	-0.30	6,650	6,680	6,630	2,850	18,895,500
12/07/2024	6,650	-0.04 ▼	-0.60	6,690	6,700	6,620	2,780	18,487,000
11/07/2024	6,690	-0.01 ▼	-0.15	6,700	6,700	6,640	6,070	40,608,300
10/07/2024	6,700	-0.02 ▼	-0.30	6,720	6,730	6,660	3,340	22,378,000
09/07/2024	6,720	0.09 ▲	1.34	6,630	6,720	6,600	5,490	36,892,800
08/07/2024	6,630	-0.05 ▼	-0.75	6,680	6,690	6,620	6,830	45,282,900
05/07/2024	6,680	0.00 ■■	0.00	6,680	6,680	6,630	4,520	30,193,600
04/07/2024	6,680	-0.01 ▼	-0.15	6,690	6,700	6,650	5,060	33,800,800
03/07/2024	6,690	0.01 ▲	0.15	6,680	6,700	6,670	10,110	67,635,900
02/07/2024	6,680	0.04 ▲	0.60	6,640	6,840	6,650	3,320	22,177,600
01/07/2024	6,640	-0.03 ▼	-0.45	6,670	6,700	6,600	3,910	25,962,400
28/06/2024	6,670	-0.03 ▼	-0.45	6,700	6,730	6,670	3,320	22,144,400
27/06/2024	6,700	0.00 ■■	0.00	6,700	6,790	6,680	3,690	24,723,000
26/06/2024	6,700	0.00 ■■	0.00	6,700	6,700	6,690	7,530	50,451,000
25/06/2024	6,700	0.03 ▲	0.45	6,670	6,720	6,690	4,110	27,537,000
24/06/2024	6,670	-0.01 ▼	-0.15	6,680	6,760	6,650	13,470	89,844,900
21/06/2024	6,680	-0.07 ▼	-1.05	6,750	6,760	6,680	20,960	140,012,800
20/06/2024	6,750	-0.02 ▼	-0.30	6,770	6,770	6,680	13,260	89,505,000
19/06/2024	6,770	0.02 ▲	0.30	6,750	6,800	6,680	8,640	58,492,800
18/06/2024	6,750	0.04 ▲	0.59	6,710	6,820	6,710	10,770	72,697,500
17/06/2024	6,710	0.00 ■■	0.00	6,710	6,740	6,680	5,280	35,428,800
14/06/2024	6,710	-0.09 ▼	-1.34	6,800	6,870	6,710	12,760	85,619,600
13/06/2024	6,800	0.00 ■■	0.00	6,800	6,900	6,750	14,410	97,988,000
12/06/2024	6,800	0.00 ■■	0.00	6,800	6,810	6,700	9,790	66,572,000
11/06/2024	6,800	-0.05 ▼	-0.74	6,850	6,850	6,800	8,620	58,616,000
10/06/2024	6,850	-0.11 ▼	-1.61	6,960	6,970	6,840	19,870	136,109,500
07/06/2024	6,960	0.01 ▲	0.14	6,950	7,120	6,900	18,390	127,994,400
06/06/2024	6,950	0.11 ▲	1.58	6,840	7,200	6,820	36,170	251,381,500
05/06/2024	6,840	0.09 ▲	1.32	6,750	6,930	6,750	35,070	239,878,800
04/06/2024	6,750	-0.01 ▼	-0.15	6,760	6,850	6,710	4,640	31,320,000
03/06/2024	6,760	0.02 ▲	0.30	6,740	6,850	6,680	15,850	107,146,000
31/05/2024	6,740	-0.07 ▼	-1.04	6,810	6,810	6,740	7,050	47,517,000
30/05/2024	6,810	-0.05 ▼	-0.73	6,860	6,870	6,700	8,810	59,996,100
29/05/2024	6,860	0.17 ▲	2.48	6,690	6,950	6,680	25,450	174,587,000
28/05/2024	6,690	-0.01 ▼	-0.15	6,700	6,770	6,670	5,540	37,062,600
27/05/2024	6,700	0.02 ▲	0.30	6,680	6,780	6,680	5,630	37,721,000
24/05/2024	6,680	-0.07 ▼	-1.05	6,750	6,780	6,660	6,560	43,820,800
23/05/2024	6,750	-0.02 ▼	-0.30	6,770	6,800	6,700	17,400	117,450,000
22/05/2024	6,770	-0.02 ▼	-0.30	6,790	6,820	6,760	17,210	116,511,700
21/05/2024	6,790	-0.01 ▼	-0.15	6,800	6,820	6,750	24,110	163,706,900
20/05/2024	6,800	-0.02 ▼	-0.29	6,820	6,940	6,800	11,190	76,092,000
17/05/2024	6,820	0.00 ■■	0.00	6,820	6,850	6,760	4,840	33,008,800
16/05/2024	6,820	0.03 ▲	0.44	6,790	6,990	6,790	10,570	72,087,400
15/05/2024	6,790	-0.04 ▼	-0.59	6,830	6,930	6,770	11,310	76,794,900
14/05/2024	6,830	-0.02 ▼	-0.29	6,850	6,850	6,780	9,250	63,177,500
13/05/2024	6,850	0.05 ▲	0.73	6,800	6,870	6,750	5,190	35,551,500
10/05/2024	6,800	-0.09 ▼	-1.32	6,890	6,880	6,720	9,240,000	62,832,000,000
09/05/2024	6,890	-0.01 ▼	-0.15	6,900	7,000	6,710	1,810	12,470,900
08/05/2024	6,900	0.11 ▲	1.59	6,790	6,950	6,690	17,050	117,645,000
02/05/2024	6,800	-0.05 ▼	-0.74	6,850	6,900	6,450	10,400	70,720,000
26/04/2024	6,850	0.00 ■■	0.00	6,850	7,100	6,850	21,640	148,234,000
25/04/2024	6,850	0.18 ▲	2.63	6,670	6,950	6,630	21,510	147,343,500
24/04/2024	6,670	0.29 ▲	4.35	6,380	6,800	6,400	7,510	50,091,700
23/04/2024	6,380	-0.12 ▼	-1.88	6,500	6,580	6,380	5,710	36,429,800
22/04/2024	6,500	0.31 ▲	4.77	6,190	6,600	6,200	12,340	80,210,000
19/04/2024	6,190	0.06 ▲	0.97	6,130	6,250	6,080	14,050	86,969,500
17/04/2024	6,130	-0.05 ▼	-0.82	6,180	6,280	6,130	4,780	29,301,400
16/04/2024	6,180	-0.07 ▼	-1.13	6,250	6,430	6,000	19,300	119,274,000
15/04/2024	6,250	-0.45 ▼	-7.20	6,700	6,680	6,240	25,530	159,562,500
12/04/2024	6,700	-0.07 ▼	-1.04	6,770	6,850	6,690	15,390	103,113,000
11/04/2024	6,770	-0.12 ▼	-1.77	6,890	6,930	6,730	7,670	51,925,900
10/04/2024	6,890	0.03 ▲	0.44	6,860	6,890	6,780	6,760	46,576,400
09/04/2024	6,860	0.06 ▲	0.87	6,800	6,870	6,720	16,860	115,659,600
08/04/2024	6,800	-0.09 ▼	-1.32	6,890	6,910	6,790	8,810	59,908,000
05/04/2024	6,950	0.06 ▲	0.86	6,890	6,980	6,710	10,470	72,766,500
04/04/2024	6,890	-0.08 ▼	-1.16	6,970	7,030	6,880	14,510	99,973,900
03/04/2024	6,970	-0.05 ▼	-0.72	7,020	7,080	6,970	9,660	67,330,200
02/04/2024	7,020	-0.04 ▼	-0.57	7,060	7,060	6,960	23,750	166,725,000
01/04/2024	7,060	-0.03 ▼	-0.42	7,090	7,110	7,050	12,800	90,368,000
29/03/2024	7,090	-0.01 ▼	-0.14	7,100	7,110	7,070	8,620	61,115,800
28/03/2024	7,100	-0.04 ▼	-0.56	7,140	7,200	7,080	18,820	133,622,000
27/03/2024	7,140	0.05 ▲	0.70	7,090	7,300	7,090	12,450	88,893,000
26/03/2024	7,090	-0.05 ▼	-0.71	7,140	7,140	7,030	13,940	98,834,600
25/03/2024	7,140	-0.08 ▼	-1.12	7,220	7,280	7,130	13,580	96,961,200
22/03/2024	7,220	-0.03 ▼	-0.42	7,250	7,340	7,200	16,850	121,657,000
21/03/2024	7,250	0.09 ▲	1.24	7,160	7,360	7,150	38,390	278,327,500
20/03/2024	7,160	0.00 ■■	0.00	7,160	7,240	7,100	10,140	72,602,400
19/03/2024	7,160	0.06 ▲	0.84	7,100	7,350	7,140	18,910	135,395,600
18/03/2024	7,100	0.00 ■■	0.00	7,100	7,140	6,900	39,950	283,645,000
15/03/2024	7,100	0.01 ▲	0.14	7,090	7,130	7,050	24,170	171,607,000
14/03/2024	7,090	0.00 ■■	0.00	7,090	7,170	7,080	15,780	111,880,200
13/03/2024	7,090	0.01 ▲	0.14	7,080	7,170	7,050	25,600	181,504,000
12/03/2024	7,080	0.00 ■■	0.00	7,080	7,150	7,050	10,780	76,322,400
11/03/2024	7,080	-0.06 ▼	-0.85	7,140	7,200	7,050	14,790	104,713,200
08/03/2024	7,140	-0.04 ▼	-0.56	7,180	7,180	7,010	21,090	150,582,600
07/03/2024	7,180	0.26 ▲	3.62	6,920	7,220	7,130	16,160	116,028,800
06/03/2024	7,200	0.02 ▲	0.28	7,180	7,270	7,170	9,100	65,520,000
05/03/2024	7,180	-0.12 ▼	-1.67	7,300	7,300	7,150	22,500	161,550,000
04/03/2024	7,300	0.10 ▲	1.37	7,200	7,310	7,180	42,070	307,111,000
01/03/2024	7,200	0.07 ▲	0.97	7,130	7,200	7,120	13,740	98,928,000
29/02/2024	7,130	-0.12 ▼	-1.68	7,250	7,250	7,110	29,150	207,839,500
28/02/2024	7,250	-0.18 ▼	-2.48	7,430	7,480	7,220	28,560	207,060,000
27/02/2024	7,430	0.03 ▲	0.40	7,400	7,500	7,310	22,630	168,140,900
26/02/2024	7,400	0.15 ▲	2.03	7,250	7,480	7,210	47,350	350,390,000
23/02/2024	7,250	0.13 ▲	1.79	7,120	7,550	7,150	95,270	690,707,500
22/02/2024	7,120	0.00 ■■	0.00	7,120	7,190	7,090	50,990	363,048,800
21/02/2024	7,120	-0.08 ▼	-1.12	7,200	7,190	7,030	13,530	96,333,600
20/02/2024	7,200	0.00 ■■	0.00	7,200	7,320	7,120	15,570	112,104,000
19/02/2024	7,200	0.21 ▲	2.92	6,990	7,200	7,000	21,480	154,656,000
16/02/2024	6,990	0.04 ▲	0.57	6,950	7,010	6,970	16,170	113,028,300
15/02/2024	6,950	0.01 ▲	0.14	6,940	7,000	6,910	11,760	81,732,000
07/02/2024	6,940	0.02 ▲	0.29	6,920	6,940	6,870	6,600	45,804,000
06/02/2024	6,920	0.05 ▲	0.72	6,870	6,990	6,860	6,810	47,125,200
05/02/2024	6,870	-0.05 ▼	-0.73	6,920	7,000	6,800	14,950	102,706,500
02/02/2024	6,920	0.05 ▲	0.72	6,870	7,000	6,900	16,210	112,173,200
01/02/2024	6,870	-0.04 ▼	-0.58	6,910	7,000	6,870	5,680	39,021,600
31/01/2024	6,910	-0.16 ▼	-2.32	7,070	7,090	6,900	13,980	96,601,800
30/01/2024	7,070	0.17 ▲	2.40	6,900	7,100	6,850	22,150	156,600,500
29/01/2024	6,900	0.01 ▲	0.14	6,890	7,000	6,860	4,520	31,188,000
19/01/2024	6,940	0.03 ▲	0.43	6,910	6,980	6,920	5,410	37,545,400
18/01/2024	6,910	0.01 ▲	0.14	6,900	6,950	6,850	6,770	46,780,700
17/01/2024	6,900	-0.02 ▼	-0.29	6,920	6,950	6,890	8,890	61,341,000
16/01/2024	6,920	0.01 ▲	0.14	6,910	6,920	6,850	9,210	63,733,200
15/01/2024	6,910	0.06 ▲	0.87	6,850	6,940	6,860	6,300	43,533,000
12/01/2024	6,850	-0.15 ▼	-2.19	7,000	6,940	6,840	22,910	156,933,500
11/01/2024	7,000	0.02 ▲	0.29	6,980	7,040	6,950	5,170	36,190,000
10/01/2024	6,980	-0.03 ▼	-0.43	7,010	7,070	6,980	19,970	139,390,600
09/01/2024	7,010	-0.01 ▼	-0.14	7,020	7,050	6,970	6,810	47,738,100
08/01/2024	7,020	0.00 ■■	0.00	7,020	7,100	7,000	18,740	131,554,800
05/01/2024	7,020	-0.03 ▼	-0.43	7,050	7,150	7,020	15,200	106,704,000
04/01/2024	7,050	-0.07 ▼	-0.99	7,120	7,150	7,010	6,710	47,305,500
03/01/2024	7,120	0.18 ▲	2.53	6,940	7,150	6,920	24,440	174,012,800
02/01/2024	6,940	0.00 ■■	0.00	6,940	7,010	6,940	7,020	48,718,800
29/12/2023	6,940	-0.09 ▼	-1.30	7,030	7,030	6,940	8,850	61,419,000
28/12/2023	7,030	0.10 ▲	1.42	6,930	7,030	6,940	14,430	101,442,900
27/12/2023	6,930	0.02 ▲	0.29	6,910	6,980	6,920	9,030	62,577,900
26/12/2023	6,910	0.01 ▲	0.14	6,900	6,970	6,910	12,410	85,753,100
25/12/2023	6,900	0.10 ▲	1.45	6,800	6,980	6,800	13,650	94,185,000
22/12/2023	6,800	-0.07 ▼	-1.03	6,870	6,890	6,800	4,700	31,960,000
21/12/2023	6,870	0.07 ▲	1.02	6,800	6,870	6,800	2,110	14,495,700
20/12/2023	6,800	0.00 ■■	0.00	6,800	6,980	6,730	10,440	70,992,000
19/12/2023	6,800	0.02 ▲	0.29	6,780	6,900	6,690	7,970	54,196,000
18/12/2023	6,780	-0.15 ▼	-2.21	6,930	7,090	6,770	14,400	97,632,000
15/12/2023	6,930	-0.15 ▼	-2.16	7,080	7,130	6,890	16,310	113,028,300
14/12/2023	7,080	-0.05 ▼	-0.71	7,130	7,150	7,020	11,500	81,420,000
13/12/2023	7,030	-0.10 ▼	-1.42	7,130	0	0	17,560	123,446,800
12/12/2023	7,130	0.08 ▲	1.12	7,050	7,140	7,060	6,600	47,058,000
11/12/2023	7,050	-0.07 ▼	-0.99	7,120	7,140	7,050	11,010	77,620,500
08/12/2023	7,120	-0.06 ▼	-0.84	7,180	7,250	7,070	16,260	115,771,200
07/12/2023	7,180	-0.12 ▼	-1.67	7,300	7,370	7,000	23,270	167,078,600
06/12/2023	7,300	0.15 ▲	2.05	7,150	7,340	7,210	18,350	133,955,000
05/12/2023	7,150	0.25 ▲	3.50	6,900	7,150	6,900	40,430	289,074,500
04/12/2023	6,900	0.17 ▲	2.46	6,730	6,940	6,800	16,930	116,817,000
02/12/2023	6,730	-0.04 ▼	-0.59	6,770	6,790	6,710	6,400	43,072,000
01/12/2023	6,730	-0.04 ▼	-0.59	6,770	6,790	6,710	6,400	43,072,000
30/11/2023	6,720	-0.05 ▼	-0.74	6,770	6,790	6,710	11,570	77,750,400
29/11/2023	6,770	0.03 ▲	0.44	6,740	6,890	6,740	4,490	30,397,300
28/11/2023	6,740	0.03 ▲	0.45	6,710	6,750	6,650	6,360	42,866,400
27/11/2023	6,710	-0.07 ▼	-1.04	6,780	6,850	6,710	7,860	52,740,600
24/11/2023	6,780	-0.16 ▼	-2.36	6,940	6,990	6,710	12,730	86,309,400
23/11/2023	6,940	-0.03 ▼	-0.43	6,970	7,020	6,940	10,830	75,160,200
22/11/2023	6,970	0.03 ▲	0.43	6,940	7,090	6,900	22,920	159,752,400
21/11/2023	6,940	0.15 ▲	2.16	6,790	6,990	6,820	6,850	47,539,000
20/11/2023	6,790	-0.06 ▼	-0.88	6,850	6,830	6,450	12,500	84,875,000
17/11/2023	6,850	-0.10 ▼	-1.46	6,950	7,140	6,850	19,680	134,808,000
16/11/2023	6,950	0.05 ▲	0.72	6,900	7,020	6,900	11,370	79,021,500
15/11/2023	6,900	0.08 ▲	1.16	6,820	7,150	6,900	27,130	187,197,000
14/11/2023	6,820	0.01 ▲	0.15	6,810	6,950	6,820	12,220	83,340,400
13/11/2023	6,810	-0.11 ▼	-1.62	6,920	6,980	6,720	13,340	90,845,400
10/11/2023	6,920	-0.08 ▼	-1.16	7,000	7,050	6,900	17,450	120,754,000
09/11/2023	7,000	0.01 ▲	0.14	6,990	7,230	6,920	26,540	185,780,000
08/11/2023	6,990	0.29 ▲	4.15	6,700	7,000	6,660	15,510	108,414,900
07/11/2023	6,700	0.14 ▲	2.09	6,560	6,750	6,480	26,590	178,153,000
06/11/2023	6,560	-0.04 ▼	-0.61	6,600	6,800	6,510	9,590	62,910,400
03/11/2023	6,600	0.13 ▲	1.97	6,470	6,790	6,520	11,500	75,900,000
02/11/2023	6,470	0.42 ▲	6.49	6,050	6,470	6,080	28,590	184,977,300
01/11/2023	6,050	0.00 ■■	0.00	6,050	6,430	5,860	8,340	50,457,000
31/10/2023	6,050	-0.37 ▼	-6.12	6,420	6,440	6,050	10,460	63,283,000
30/10/2023	6,420	-0.03 ▼	-0.47	6,450	6,620	6,360	8,510	54,634,200
27/10/2023	6,450	0.03 ▲	0.47	6,420	6,630	6,200	20,010	129,064,500
26/10/2023	6,420	-0.48 ▼	-7.48	6,900	6,810	6,420	42,330	271,758,600
25/10/2023	6,900	0.05 ▲	0.72	6,850	6,950	6,860	12,730	87,837,000
24/10/2023	6,850	0.01 ▲	0.15	6,840	6,980	6,800	9,380	64,253,000
23/10/2023	6,840	-0.11 ▼	-1.61	6,950	7,050	6,820	7,970	54,514,800
20/10/2023	6,950	0.05 ▲	0.72	6,900	7,000	6,800	17,240	119,818,000
19/10/2023	6,900	-0.30 ▼	-4.35	7,200	7,210	6,810	18,940	130,686,000
18/10/2023	7,200	-0.49 ▼	-6.81	7,690	7,680	7,160	37,360	268,992,000
17/10/2023	7,690	-0.11 ▼	-1.43	7,800	7,900	7,690	12,480	95,971,200
16/10/2023	7,800	-0.20 ▼	-2.56	8,000	8,100	7,800	23,450	182,910,000
13/10/2023	8,000	-0.10 ▼	-1.25	8,100	8,110	7,850	18,650	149,200,000
12/10/2023	8,100	-0.03 ▼	-0.37	8,130	8,290	8,030	25,110	203,391,000
11/10/2023	8,130	0.36 ▲	4.43	7,770	8,220	7,770	34,180	277,883,400
10/10/2023	7,770	0.14 ▲	1.80	7,630	7,800	7,690	16,950	131,701,500
09/10/2023	7,630	0.01 ▲	0.13	7,620	7,750	7,590	14,630	111,626,900
06/10/2023	7,620	0.02 ▲	0.26	7,600	7,740	7,550	10,020	76,352,400
05/10/2023	7,600	-0.01 ▼	-0.13	7,610	7,920	7,600	8,570	65,132,000
04/10/2023	7,610	0.01 ▲	0.13	7,600	7,720	7,500	18,260	138,958,600
03/10/2023	7,600	-0.50 ▼	-6.58	8,100	8,040	7,540	32,970	250,572,000
02/10/2023	8,100	0.25 ▲	3.09	7,850	8,190	7,900	14,780	119,718,000
29/09/2023	7,850	0.00 ■■	0.00	7,850	8,090	7,830	12,490	98,046,500
28/09/2023	7,850	-0.04 ▼	-0.51	7,890	8,010	7,800	13,030	102,285,500
27/09/2023	7,890	-0.01 ▼	-0.13	7,900	8,000	7,550	22,310	176,025,900
26/09/2023	7,900	-0.10 ▼	-1.27	8,000	8,370	7,800	34,580	273,182,000
22/09/2023	8,600	-0.60 ▼	-6.98	9,200	9,000	8,560	62,060	533,716,000
21/09/2023	9,200	-0.06 ▼	-0.65	9,260	9,340	9,150	25,310	232,852,000
20/09/2023	9,260	0.46 ▲	4.97	8,800	9,390	8,800	33,350	308,821,000
19/09/2023	8,800	0.12 ▲	1.36	8,680	8,800	8,540	38,410	338,008,000
18/09/2023	8,680	-0.27 ▼	-3.11	8,950	8,950	8,640	55,370	480,611,600
15/09/2023	9,300	0.10 ▲	1.08	9,200	9,490	9,200	14,270	132,711,000
14/09/2023	9,200	-0.45 ▼	-4.89	9,650	9,700	9,200	38,110	350,612,000
13/09/2023	9,650	0.15 ▲	1.55	9,500	9,950	9,500	50,900	491,185,000
12/09/2023	9,500	0.20 ▲	2.11	9,300	9,800	9,340	51,580	490,010,000
11/09/2023	9,300	-0.66 ▼	-7.10	9,960	10,100	9,300	107,960	1,004,028,000
08/09/2023	9,960	-0.04 ▼	-0.40	10,000	10,200	9,920	64,090	638,336,400
07/09/2023	10,000	0.06 ▲	0.60	9,940	10,300	9,930	100,730	1,007,300,000
06/09/2023	9,940	-0.26 ▼	-2.62	10,200	10,300	9,920	147,730	1,468,436,200
05/09/2023	10,200	-0.05 ▼	-0.49	10,250	10,500	10,150	120,840	1,232,568,000
31/08/2023	10,250	0.00 ■■	0.00	10,250	10,650	10,050	107,670	1,103,617,500
30/08/2023	10,250	0.00 ■■	0.00	10,250	10,400	10,100	92,410	947,202,500
29/08/2023	10,250	-0.30 ▼	-2.93	10,550	10,750	10,250	110,490	1,132,522,500
28/08/2023	10,550	-0.25 ▼	-2.37	10,800	10,750	10,250	96,490	1,017,969,500
25/08/2023	10,800	0.20 ▲	1.85	10,600	11,300	10,700	265,850	2,871,180,000
24/08/2023	10,600	0.30 ▲	2.83	10,300	10,650	10,350	80,160	849,696,000
23/08/2023	10,300	0.15 ▲	1.46	10,150	10,600	10,000	66,750	687,525,000
22/08/2023	10,150	0.10 ▲	0.99	10,050	10,400	9,500	57,000	578,550,000
21/08/2023	10,050	0.05 ▲	0.50	10,000	10,050	9,310	108,180	1,087,209,000
18/08/2023	10,000	-0.75 ▼	-7.50	10,750	10,950	10,000	120,650	1,206,500,000
17/08/2023	10,750	0.20 ▲	1.86	10,550	11,050	10,300	95,600	1,027,700,000
16/08/2023	10,550	-0.25 ▼	-2.37	10,800	11,000	10,400	101,850	1,074,517,500
15/08/2023	10,800	-0.25 ▼	-2.31	11,050	11,250	10,600	79,330	856,764,000
14/08/2023	11,050	0.35 ▲	3.17	10,700	11,200	10,900	109,890	1,214,284,500
11/08/2023	10,700	0.10 ▲	0.93	10,600	10,800	10,300	63,240	676,668,000
10/08/2023	10,600	-0.45 ▼	-4.25	11,050	11,100	10,600	93,020	986,012,000
09/08/2023	11,050	0.60 ▲	5.43	10,450	11,150	10,450	152,070	1,680,373,500
08/08/2023	10,450	0.15 ▲	1.44	10,300	10,700	10,300	85,020	888,459,000
07/08/2023	10,300	-0.50 ▼	-4.85	10,800	10,800	10,200	172,650	1,778,295,000
04/08/2023	10,800	0.10 ▲	0.93	10,700	11,000	10,500	92,180	995,544,000
03/08/2023	10,700	-0.05 ▼	-0.47	10,750	11,350	10,450	217,070	2,322,649,000
02/08/2023	10,750	0.70 ▲	6.51	10,050	10,750	10,700	199,200	2,141,400,000
01/08/2023	10,050	0.65 ▲	6.47	9,400	10,050	9,330	286,110	2,875,405,500
31/07/2023	9,400	0.23 ▲	2.45	9,170	9,500	9,110	70,450	662,230,000
28/07/2023	9,170	-0.40 ▼	-4.36	9,570	9,820	8,910	150,270	1,377,975,900
27/07/2023	9,570	0.62 ▲	6.48	8,950	9,570	9,000	196,190	1,877,538,300
26/07/2023	8,950	-0.09 ▼	-1.01	9,040	9,100	8,780	93,350	835,482,500
25/07/2023	9,040	0.59 ▲	6.53	8,450	9,040	8,900	263,220	2,379,508,800
24/07/2023	8,450	0.55 ▲	6.51	7,900	8,450	7,910	48,200	407,290,000
21/07/2023	7,900	-0.16 ▼	-2.03	8,060	8,090	7,890	31,590	249,561,000
20/07/2023	8,060	-0.10 ▼	-1.24	8,160	8,200	7,900	41,240	332,394,400
19/07/2023	8,160	0.34 ▲	4.17	7,820	8,300	7,850	63,080	514,732,800
18/07/2023	7,820	0.08 ▲	1.02	7,740	8,000	7,570	41,400	323,748,000
17/07/2023	7,740	0.25 ▲	3.23	7,490	7,990	7,500	39,890	308,748,600
14/07/2023	7,490	0.16 ▲	2.14	7,330	7,570	7,340	55,510	415,769,900
13/07/2023	7,330	0.11 ▲	1.50	7,220	7,380	7,200	19,790	145,060,700
12/07/2023	7,220	-0.14 ▼	-1.94	7,360	7,460	7,200	20,750	149,815,000
11/07/2023	7,360	0.02 ▲	0.27	7,340	7,490	7,320	40,040	294,694,400
10/07/2023	7,340	0.09 ▲	1.23	7,250	7,480	7,290	28,910	212,199,400
07/07/2023	7,250	0.39 ▲	5.38	6,860	7,300	6,800	68,240	494,740,000
06/07/2023	6,860	-0.10 ▼	-1.46	6,960	7,040	6,840	14,630	100,361,800
05/07/2023	6,960	0.00 ■■	0.00	6,960	7,080	6,960	23,480	163,420,800
04/07/2023	6,960	0.08 ▲	1.15	6,880	7,000	6,900	18,060	125,697,600
03/07/2023	6,880	0.07 ▲	1.02	6,810	7,000	6,820	10,160	69,900,800
30/06/2023	6,810	0.01 ▲	0.15	6,800	7,000	6,800	12,020	81,856,200
29/06/2023	6,800	-0.10 ▼	-1.47	6,900	7,140	6,800	32,460	220,728,000
28/06/2023	6,900	-0.07 ▼	-1.01	6,970	7,000	6,800	14,500	100,050,000
27/06/2023	6,970	0.08 ▲	1.15	6,890	7,000	6,880	35,230	245,553,100
26/06/2023	6,890	-0.51 ▼	-7.40	7,400	7,400	6,890	60,330	415,673,700
23/06/2023	7,400	-0.15 ▼	-2.03	7,550	7,690	7,380	27,830	205,942,000
22/06/2023	7,550	-0.05 ▼	-0.66	7,600	7,740	7,510	45,800	345,790,000
21/06/2023	7,600	0.27 ▲	3.55	7,330	7,600	7,200	36,830	279,908,000
20/06/2023	7,330	0.03 ▲	0.41	7,300	7,450	7,180	6,660	48,817,800
19/06/2023	7,300	-0.10 ▼	-1.37	7,400	7,550	7,100	28,160	205,568,000
16/06/2023	7,400	-0.09 ▼	-1.22	7,490	7,730	7,300	20,980	155,252,000
15/06/2023	7,490	0.09 ▲	1.20	7,400	7,600	7,250	28,060	210,169,400
14/06/2023	7,400	-0.30 ▼	-4.05	7,700	8,200	7,250	57,770	427,498,000
13/06/2023	7,700	0.50 ▲	6.49	7,200	7,700	7,340	130,530	1,005,081,000
12/06/2023	7,200	0.42 ▲	5.83	6,780	7,250	6,570	69,810	502,632,000
09/06/2023	6,780	0.04 ▲	0.59	6,740	6,940	6,760	20,640	139,939,200
08/06/2023	6,740	0.44 ▲	6.53	6,300	6,740	6,290	71,760	483,662,400
07/06/2023	6,300	0.00 ■■	0.00	6,300	6,330	6,220	7,750	48,825,000
06/06/2023	6,300	0.05 ▲	0.79	6,250	6,310	6,150	11,630	73,269,000
05/06/2023	6,250	-0.07 ▼	-1.12	6,320	6,320	6,200	11,620	72,625,000
02/06/2023	6,320	-0.03 ▼	-0.47	6,350	6,380	6,250	10,070	63,642,400
01/06/2023	6,350	0.08 ▲	1.26	6,270	6,400	6,270	14,240	90,424,000
31/05/2023	6,270	0.02 ▲	0.32	6,250	6,400	6,200	14,310	89,723,700
30/05/2023	6,250	0.15 ▲	2.40	6,100	6,320	6,120	16,210	101,312,500
29/05/2023	6,100	0.24 ▲	3.93	5,860	6,120	5,900	19,400	118,340,000
26/05/2023	5,860	-0.04 ▼	-0.68	5,900	5,910	5,850	6,770	39,672,200
25/05/2023	5,900	-0.02 ▼	-0.34	5,920	5,950	5,860	3,940	23,246,000
24/05/2023	5,920	0.00 ■■	0.00	5,920	5,960	5,820	2,110	12,491,200
23/05/2023	5,920	-0.01 ▼	-0.17	5,930	5,990	5,900	7,360	43,571,200
22/05/2023	5,930	0.07 ▲	1.18	5,860	5,960	5,800	6,680	39,612,400
19/05/2023	5,860	-0.03 ▼	-0.51	5,890	5,890	5,700	5,000	29,300,000
18/05/2023	5,890	-0.01 ▼	-0.17	5,900	5,920	5,860	2,410	14,194,900
17/05/2023	5,900	0.02 ▲	0.34	5,880	5,930	5,870	4,660	27,494,000
16/05/2023	5,880	-0.11 ▼	-1.87	5,990	6,000	5,880	11,200	65,856,000
15/05/2023	5,990	0.02 ▲	0.33	5,970	6,070	5,970	8,650	51,813,500
12/05/2023	5,970	0.07 ▲	1.17	5,900	6,040	5,920	11,470	68,475,900
11/05/2023	5,900	0.14 ▲	2.37	5,760	6,050	5,770	21,190	125,021,000
10/05/2023	5,760	0.10 ▲	1.74	5,660	5,800	5,700	8,860	51,033,600
09/05/2023	5,660	-0.01 ▼	-0.18	5,670	5,730	5,650	5,970	33,790,200
08/05/2023	5,670	-0.11 ▼	-1.94	5,780	5,800	5,650	4,310	24,437,700
05/05/2023	5,780	-0.02 ▼	-0.35	5,800	5,810	5,700	4,020	23,235,600
04/05/2023	5,800	0.00 ■■	0.00	5,800	5,820	5,760	1,840	10,672,000
28/04/2023	5,800	0.01 ▲	0.17	5,790	5,800	5,700	4,400	25,520,000
27/04/2023	5,790	0.00 ■■	0.00	5,790	5,810	5,730	2,310	13,374,900
26/04/2023	5,790	0.04 ▲	0.69	5,750	5,800	5,700	2,040	11,811,600
25/04/2023	5,750	-0.05 ▼	-0.87	5,800	5,800	5,750	2,700	15,525,000
24/04/2023	5,800	-0.02 ▼	-0.34	5,820	5,820	5,740	2,780	16,124,000
21/04/2023	5,820	0.00 ■■	0.00	5,820	5,820	5,750	1,920	11,174,400
20/04/2023	5,820	0.00 ■■	0.00	5,820	5,820	5,720	2,190	12,745,800
19/04/2023	5,820	0.00 ■■	0.00	5,820	5,830	5,720	1,330	7,740,600
18/04/2023	5,820	0.03 ▲	0.52	5,790	5,900	5,720	4,040	23,512,800
17/04/2023	5,790	0.03 ▲	0.52	5,760	5,790	5,710	3,180	18,412,200
14/04/2023	5,760	0.01 ▲	0.17	5,750	6,000	5,750	4,840	27,878,400
13/04/2023	5,750	-0.03 ▼	-0.52	5,780	5,800	5,750	3,790	21,792,500
12/04/2023	5,780	0.03 ▲	0.52	5,750	5,860	5,770	6,690	38,668,200
11/04/2023	5,750	-0.01 ▼	-0.17	5,760	5,750	5,600	4,320	24,840,000
10/04/2023	5,760	0.02 ▲	0.35	5,740	5,800	5,740	3,150	18,144,000
07/04/2023	5,740	-0.21 ▼	-3.66	5,950	5,800	5,700	8,930	51,258,200
06/04/2023	5,950	0.08 ▲	1.34	5,870	6,050	5,750	14,400	85,680,000
05/04/2023	5,870	0.05 ▲	0.85	5,820	5,870	5,800	2,550	14,968,500
04/04/2023	5,820	0.04 ▲	0.69	5,780	5,840	5,750	5,700	33,174,000
03/04/2023	5,780	0.04 ▲	0.69	5,740	5,810	5,700	8,530	49,303,400
31/03/2023	5,740	-0.01 ▼	-0.17	5,750	5,740	5,600	2,280	13,087,200
30/03/2023	5,750	0.00 ■■	0.00	5,750	5,790	5,620	4,850	27,887,500
29/03/2023	5,750	0.00 ■■	0.00	5,750	5,750	5,730	330	1,897,500
28/03/2023	5,750	0.01 ▲	0.17	5,740	5,800	5,740	4,630	26,622,500
24/03/2023	5,630	-0.27 ▼	-4.80	5,900	5,700	5,630	3,730	20,999,900
22/03/2023	5,600	0.00 ■■	0.00	5,600	5,620	5,600	7,680	43,008,000
21/03/2023	5,600	-0.05 ▼	-0.89	5,650	5,630	5,570	9,370	52,472,000
20/03/2023	5,650	-0.12 ▼	-2.12	5,770	5,770	5,650	1,600	9,040,000
17/03/2023	5,770	-0.02 ▼	-0.35	5,790	5,780	5,660	3,130	18,060,100
16/03/2023	5,790	-0.01 ▼	-0.17	5,800	5,800	5,700	2,710	15,690,900
15/03/2023	5,800	0.10 ▲	1.72	5,700	5,850	5,710	8,320	48,256,000
14/03/2023	5,700	-0.20 ▼	-3.51	5,900	5,830	5,660	5,920	33,744,000
13/03/2023	5,900	-0.03 ▼	-0.51	5,930	5,930	5,810	940	5,546,000
10/03/2023	5,930	-0.01 ▼	-0.17	5,940	5,940	5,820	2,300	13,639,000
09/03/2023	5,940	0.06 ▲	1.01	5,880	5,980	5,850	12,670	75,259,800
08/03/2023	5,880	0.06 ▲	1.02	5,820	5,890	5,800	2,070	12,171,600
07/03/2023	5,820	-0.08 ▼	-1.37	5,900	5,980	5,800	8,550	49,761,000
06/03/2023	5,900	0.05 ▲	0.85	5,850	6,000	5,900	4,600	27,140,000
03/03/2023	5,850	-0.04 ▼	-0.68	5,890	6,000	5,800	1,900	11,115,000
02/03/2023	5,890	0.02 ▲	0.34	5,870	5,900	5,850	5,100	30,039,000
01/03/2023	5,870	0.00 ■■	0.00	5,870	5,870	5,800	5,910	34,691,700
28/02/2023	5,870	0.05 ▲	0.85	5,820	5,900	5,450	11,900	69,853,000
27/02/2023	5,820	-0.18 ▼	-3.09	6,000	6,000	5,800	1,140	6,634,800
24/02/2023	6,000	-0.06 ▼	-1.00	6,060	6,100	5,900	2,510	15,060,000
23/02/2023	6,060	0.00 ■■	0.00	6,060	6,060	5,800	11,040	66,902,400
22/02/2023	6,060	-0.13 ▼	-2.15	6,190	6,200	6,060	4,310	26,118,600
21/02/2023	6,190	0.03 ▲	0.48	6,160	6,200	6,160	8,940	55,338,600
20/02/2023	6,160	0.08 ▲	1.30	6,080	6,160	6,080	23,510	144,821,600
17/02/2023	6,080	-0.04 ▼	-0.66	6,120	6,150	6,050	10,720	65,177,600
16/02/2023	6,120	0.02 ▲	0.33	6,100	6,150	5,960	12,930	79,131,600
15/02/2023	6,100	0.10 ▲	1.64	6,000	6,100	5,990	4,550	27,755,000
14/02/2023	6,000	-0.07 ▼	-1.17	6,070	6,160	5,920	3,250	19,500,000
13/02/2023	6,070	-0.13 ▼	-2.14	6,200	6,200	5,880	8,300	50,381,000
10/02/2023	6,200	-0.05 ▼	-0.81	6,250	6,250	6,050	4,080	25,296,000
09/02/2023	6,250	0.19 ▲	3.04	6,060	6,250	6,050	12,660	79,125,000
08/02/2023	6,060	-0.14 ▼	-2.31	6,200	6,250	6,060	19,490	118,109,400
07/02/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,150	16,540	102,548,000
06/02/2023	6,200	-0.06 ▼	-0.97	6,260	6,290	6,100	12,800	79,360,000
03/02/2023	6,260	-0.03 ▼	-0.48	6,290	6,300	6,200	15,940	99,784,400
02/02/2023	6,290	-0.05 ▼	-0.79	6,340	6,350	6,180	18,090	113,786,100
01/02/2023	6,340	0.00 ■■	0.00	6,340	6,420	6,260	28,390	179,992,600
31/01/2023	6,340	0.01 ▲	0.16	6,330	6,350	6,260	19,670	124,707,800
30/01/2023	6,330	0.05 ▲	0.79	6,280	6,450	6,300	25,470	161,225,100
27/01/2023	6,280	0.03 ▲	0.48	6,250	6,330	6,250	28,510	179,042,800
19/01/2023	6,250	0.02 ▲	0.32	6,230	6,400	6,100	3,030	18,937,500
18/01/2023	6,230	0.03 ▲	0.48	6,200	6,260	6,150	12,590	78,435,700
17/01/2023	6,200	0.16 ▲	2.58	6,040	6,200	6,040	21,290	131,998,000
16/01/2023	6,040	0.04 ▲	0.66	6,000	6,090	6,000	12,090	73,023,600
13/01/2023	6,000	0.00 ■■	0.00	6,000	6,120	5,960	8,150	48,900,000
12/01/2023	6,000	-0.05 ▼	-0.83	6,050	6,100	6,000	15,310	91,860,000
11/01/2023	6,050	0.02 ▲	0.33	6,030	6,110	6,000	21,790	131,829,500
10/01/2023	6,030	-0.02 ▼	-0.33	6,050	6,070	5,800	12,520	75,495,600
09/01/2023	6,050	0.00 ■■	0.00	6,050	6,100	6,000	18,550	112,227,500
06/01/2023	6,050	-0.19 ▼	-3.14	6,240	6,300	6,050	19,100	115,555,000
05/01/2023	6,240	0.21 ▲	3.37	6,030	6,250	5,900	33,990	212,097,600
04/01/2023	6,030	0.05 ▲	0.83	5,980	6,090	5,980	30,590	184,457,700
03/01/2023	5,980	0.20 ▲	3.34	5,780	6,030	5,790	26,240	156,915,200
30/12/2022	5,780	0.03 ▲	0.52	5,750	5,840	5,750	1,780	10,288,400
29/12/2022	5,750	0.00 ■■	0.00	5,750	5,890	5,750	5,230	30,072,500
28/12/2022	5,750	0.14 ▲	2.43	5,610	5,750	5,610	17,370	99,877,500
27/12/2022	5,610	0.01 ▲	0.18	5,600	5,650	5,600	22,370	125,495,700
26/12/2022	5,600	-0.19 ▼	-3.39	5,790	5,880	5,500	29,390	164,584,000
23/12/2022	5,790	0.14 ▲	2.42	5,650	5,880	5,650	22,900	132,591,000
22/12/2022	5,650	0.00 ■■	0.00	5,650	5,880	5,550	23,290	131,588,500
21/12/2022	5,650	-0.10 ▼	-1.77	5,750	5,850	5,470	33,170	187,410,500
20/12/2022	5,750	-0.41 ▼	-7.13	6,160	6,150	5,730	48,700	280,025,000
19/12/2022	6,160	-0.25 ▼	-4.06	6,410	6,400	6,160	37,880	233,340,800
15/12/2022	6,520	-0.14 ▼	-2.15	6,660	6,670	6,380	19,810	129,161,200
14/12/2022	6,660	0.05 ▲	0.75	6,610	6,820	6,500	21,980	146,386,800
13/12/2022	6,610	-0.25 ▼	-3.78	6,860	6,950	6,400	26,600	175,826,000
12/12/2022	6,860	0.44 ▲	6.41	6,420	6,860	6,850	33,010	226,448,600
11/12/2022	6,420	0.42 ▲	6.54	6,000	6,420	5,900	59,970	385,007,400
09/12/2022	6,420	0.42 ▲	6.54	6,000	6,420	5,900	59,970	385,007,400
08/12/2022	6,000	0.05 ▲	0.83	5,950	6,120	6,000	11,980	71,880,000
07/12/2022	5,950	-0.15 ▼	-2.52	6,100	6,150	5,800	17,400	103,530,000
06/12/2022	6,100	-0.20 ▼	-3.28	6,300	6,310	6,100	13,370	81,557,000
05/12/2022	6,300	0.20 ▲	3.17	6,100	6,300	6,110	18,620	117,306,000
04/12/2022	6,100	0.01 ▲	0.16	6,090	6,180	5,900	11,730	71,553,000
02/12/2022	6,100	0.01 ▲	0.16	6,090	6,180	5,900	11,730	71,553,000
01/12/2022	6,090	0.00 ■■	0.00	6,090	6,300	6,090	13,050	79,474,500
30/11/2022	6,090	0.09 ▲	1.48	6,000	6,140	6,000	14,560	88,670,400
29/11/2022	6,000	-0.15 ▼	-2.50	6,150	6,520	6,000	14,640	87,840,000
28/11/2022	6,150	0.40 ▲	6.50	5,750	6,150	5,750	34,720	213,528,000
27/11/2022	5,750	0.10 ▲	1.74	5,650	5,800	5,600	16,200	93,150,000
25/11/2022	5,750	0.10 ▲	1.74	5,650	5,800	5,600	16,200	93,150,000
24/11/2022	5,650	0.01 ▲	0.18	5,640	5,650	5,510	18,170	102,660,500
23/11/2022	5,640	-0.16 ▼	-2.84	5,800	5,780	5,600	8,640	48,729,600
22/11/2022	5,800	0.30 ▲	5.17	5,500	5,800	5,500	16,040	93,032,000
21/11/2022	5,500	0.05 ▲	0.91	5,450	5,800	5,220	5,640	31,020,000
20/11/2022	5,450	0.18 ▲	3.30	5,270	5,470	5,300	37,080	202,086,000
18/11/2022	5,450	0.18 ▲	3.30	5,270	5,470	5,300	37,080	202,086,000
17/11/2022	5,300	0.03 ▲	0.57	5,270	5,500	5,240	25,130	133,189,000
16/11/2022	5,270	0.32 ▲	6.07	4,950	5,290	4,610	33,580	176,966,600
15/11/2022	4,950	-0.37 ▼	-7.47	5,320	5,400	4,950	11,570	57,271,500
14/11/2022	5,320	-0.28 ▼	-5.26	5,600	5,550	5,210	22,400	119,168,000
13/11/2022	5,600	0.07 ▲	1.25	5,530	5,840	5,250	44,890	251,384,000
11/11/2022	5,600	0.07 ▲	1.25	5,530	5,840	5,250	44,890	251,384,000
10/11/2022	5,530	-0.41 ▼	-7.41	5,940	5,910	5,530	5,250	29,032,500
09/11/2022	5,940	0.24 ▲	4.04	5,700	5,990	5,610	12,270	72,883,800
08/11/2022	5,600	-0.10 ▼	-1.79	5,700	5,790	5,350	16,380	91,728,000
07/11/2022	5,700	-0.39 ▼	-6.84	6,090	6,110	5,700	12,820	73,074,000
06/11/2022	6,090	-0.27 ▼	-4.43	6,360	6,360	6,080	2,460	14,981,400
04/11/2022	6,090	-0.27 ▼	-4.43	6,360	6,360	6,080	2,460	14,981,400
03/11/2022	6,360	-0.14 ▼	-2.20	6,500	6,400	6,240	6,430	40,894,800
02/11/2022	6,500	0.00 ■■	0.00	6,500	6,500	6,420	4,880	31,720,000
01/11/2022	6,500	0.08 ▲	1.23	6,420	6,690	6,360	12,370	80,405,000
31/10/2022	6,420	-0.04 ▼	-0.62	6,460	6,500	6,180	4,570	29,339,400
28/10/2022	6,460	-0.05 ▼	-0.77	6,510	6,500	6,400	3,750	24,225,000
27/10/2022	6,510	0.46 ▲	7.07	6,050	6,520	6,020	21,950	142,894,500
26/10/2022	6,100	0.20 ▲	3.28	5,900	6,200	6,000	15,270	93,147,000
25/10/2022	6,050	0.15 ▲	2.48	5,900	6,050	5,500	22,660	137,093,000
24/10/2022	5,900	-0.40 ▼	-6.78	6,300	6,300	5,860	16,640	98,176,000
21/10/2022	6,300	-0.10 ▼	-1.59	6,400	6,450	6,100	11,720	73,836,000
20/10/2022	6,400	-0.04 ▼	-0.63	6,440	6,460	6,160	6,790	43,456,000
19/10/2022	6,440	0.01 ▲	0.16	6,430	6,500	6,360	3,630	23,377,200
18/10/2022	6,430	-0.05 ▼	-0.78	6,480	6,490	6,350	8,960	57,612,800
17/10/2022	6,480	0.12 ▲	1.85	6,360	6,480	6,020	4,700	30,456,000
16/10/2022	6,360	0.02 ▲	0.31	6,340	6,490	6,300	7,790	49,544,400
14/10/2022	6,360	0.02 ▲	0.31	6,340	6,490	6,300	7,790	49,544,400
13/10/2022	6,340	-0.11 ▼	-1.74	6,450	6,550	6,020	29,500	187,030,000
12/10/2022	6,450	0.05 ▲	0.78	6,400	6,480	6,150	13,530	87,268,500
11/10/2022	6,400	-0.08 ▼	-1.25	6,480	6,400	6,080	9,220	59,008,000
07/10/2022	6,400	-0.16 ▼	-2.50	6,560	6,590	6,250	20,540	131,456,000
06/10/2022	6,560	-0.39 ▼	-5.95	6,950	7,000	6,560	18,230	119,588,800
05/10/2022	6,950	0.33 ▲	4.75	6,620	6,950	6,710	23,540	163,603,000
04/10/2022	6,620	0.01 ▲	0.15	6,610	6,900	6,610	24,460	161,925,200
03/10/2022	6,610	-0.49 ▼	-7.41	7,100	7,090	6,610	40,220	265,854,200
02/10/2022	7,100	-0.14 ▼	-1.97	7,240	7,200	6,830	40,620	288,402,000
30/09/2022	7,100	-0.14 ▼	-1.97	7,240	7,200	6,830	40,620	288,402,000
29/09/2022	7,240	-0.01 ▼	-0.14	7,250	7,320	7,150	14,760	106,862,400
28/09/2022	7,250	-0.07 ▼	-0.97	7,320	7,450	7,110	16,560	120,060,000
27/09/2022	7,320	0.01 ▲	0.14	7,310	7,340	7,200	37,100	271,572,000
26/09/2022	7,310	-0.54 ▼	-7.39	7,850	7,860	7,310	40,100	293,131,000
23/09/2022	7,850	0.03 ▲	0.38	7,820	8,070	7,830	35,140	275,849,000
22/09/2022	7,820	-0.16 ▼	-2.05	7,980	7,980	7,750	20,550	160,701,000
21/09/2022	7,980	0.08 ▲	1.00	7,900	8,120	7,840	26,620	212,427,600
20/09/2022	8,700	0.09 ▲	1.03	8,610	8,920	8,640	41,910	364,617,000
19/09/2022	8,610	-0.07 ▼	-0.81	8,680	8,750	8,580	29,510	254,081,100
16/09/2022	8,680	-0.07 ▼	-0.81	8,750	8,850	8,560	21,530	186,880,400
15/09/2022	8,750	-0.05 ▼	-0.57	8,800	8,900	8,750	32,540	284,725,000
14/09/2022	8,800	-0.06 ▼	-0.68	8,860	8,890	8,530	31,840	280,192,000
13/09/2022	8,860	-0.04 ▼	-0.45	8,900	8,980	8,760	48,410	428,912,600
12/09/2022	8,900	0.60 ▲	6.74	8,300	8,950	8,510	56,960	506,944,000
09/09/2022	8,390	0.09 ▲	1.07	8,300	8,450	8,200	44,040	369,495,600
08/09/2022	8,300	-0.09 ▼	-1.08	8,390	8,500	8,260	20,090	166,747,000
07/09/2022	8,390	-0.10 ▼	-1.19	8,490	8,550	8,380	17,990	150,936,100
06/09/2022	8,490	0.02 ▲	0.24	8,470	8,600	8,410	22,340	189,666,600
05/09/2022	8,470	-0.08 ▼	-0.94	8,550	8,670	8,460	25,270	214,036,900
04/09/2022	8,550	0.00 ■■	0.00	8,550	8,600	8,380	21,620	184,851,000
02/09/2022	8,550	0.00 ■■	0.00	8,550	8,600	8,380	21,620	184,851,000
01/09/2022	8,550	0.00 ■■	0.00	8,550	8,600	8,380	21,620	184,851,000
31/08/2022	8,550	0.00 ■■	0.00	8,550	8,600	8,380	21,620	184,851,000
30/08/2022	8,550	0.06 ▲	0.70	8,490	8,700	8,500	19,310	165,100,500
29/08/2022	8,490	-0.23 ▼	-2.71	8,720	8,630	8,300	40,700	345,543,000
28/08/2022	8,720	-0.26 ▼	-2.98	8,980	9,000	8,720	29,650	258,548,000
26/08/2022	8,720	-0.26 ▼	-2.98	8,980	9,000	8,720	29,650	258,548,000
25/08/2022	8,980	-0.01 ▼	-0.11	8,990	9,080	8,920	15,380	138,112,400
24/08/2022	8,990	0.34 ▲	3.78	8,650	9,000	8,650	54,750	492,202,500
23/08/2022	8,650	0.08 ▲	0.92	8,570	8,690	8,420	22,030	190,559,500
22/08/2022	8,570	-0.05 ▼	-0.58	8,620	8,650	8,470	42,100	360,797,000
21/08/2022	8,620	-0.08 ▼	-0.93	8,700	8,710	8,600	28,820	248,428,400
19/08/2022	8,620	-0.08 ▼	-0.93	8,700	8,710	8,600	28,820	248,428,400
18/08/2022	8,700	0.00 ■■	0.00	8,700	8,710	8,600	21,070	183,309,000
17/08/2022	8,700	-0.03 ▼	-0.34	8,730	8,800	8,650	19,280	167,736,000
16/08/2022	8,730	0.04 ▲	0.46	8,690	8,740	8,620	16,150	140,989,500
15/08/2022	8,690	0.11 ▲	1.27	8,580	8,790	8,600	22,780	197,958,200
12/08/2022	8,580	0.03 ▲	0.35	8,550	8,590	8,450	15,360	131,788,800
11/08/2022	8,550	-0.23 ▼	-2.69	8,780	8,880	8,550	20,030	171,256,500
10/08/2022	8,780	0.20 ▲	2.28	8,580	8,850	8,600	30,950	271,741,000
09/08/2022	8,580	0.13 ▲	1.52	8,450	8,680	8,450	21,860	187,558,800
08/08/2022	8,450	0.02 ▲	0.24	8,430	8,500	8,360	12,790	108,075,500
07/08/2022	8,430	-0.02 ▼	-0.24	8,450	8,440	8,220	14,620	123,246,600
05/08/2022	8,430	-0.02 ▼	-0.24	8,450	8,440	8,220	14,620	123,246,600
04/08/2022	8,450	0.00 ■■	0.00	8,450	8,660	8,400	17,890	151,170,500
03/08/2022	8,450	0.00 ■■	0.00	8,450	8,500	8,340	10,830	91,513,500
02/08/2022	8,450	0.19 ▲	2.25	8,260	8,600	8,250	35,100	296,595,000
01/08/2022	8,260	0.07 ▲	0.85	8,190	8,300	8,190	15,710	129,764,600
29/07/2022	8,190	0.04 ▲	0.49	8,150	8,270	8,140	17,630	144,389,700
28/07/2022	8,150	0.18 ▲	2.21	7,970	8,200	8,020	17,210	140,261,500
27/07/2022	7,970	-0.10 ▼	-1.25	8,070	8,070	7,970	13,130	104,646,100
26/07/2022	8,070	-0.08 ▼	-0.99	8,150	8,150	7,910	9,590	77,391,300
25/07/2022	8,150	-0.05 ▼	-0.61	8,200	8,190	7,930	15,510	126,406,500
24/07/2022	8,200	0.01 ▲	0.12	8,190	8,220	8,140	12,880	105,616,000
22/07/2022	8,200	0.01 ▲	0.12	8,190	8,220	8,140	12,880	105,616,000
21/07/2022	8,190	-0.09 ▼	-1.10	8,280	8,270	8,180	12,230	100,163,700
20/07/2022	8,280	0.01 ▲	0.12	8,270	8,450	8,200	38,230	316,544,400
19/07/2022	8,270	0.07 ▲	0.85	8,200	8,450	8,150	14,270	118,012,900
18/07/2022	8,200	0.41 ▲	5.00	7,790	8,200	8,000	15,630	128,166,000
17/07/2022	7,960	0.17 ▲	2.14	7,790	8,190	7,790	27,100	215,716,000
15/07/2022	7,960	0.17 ▲	2.14	7,790	8,190	7,790	27,100	215,716,000
14/07/2022	7,790	0.03 ▲	0.39	7,760	7,870	7,550	16,930	131,884,700
13/07/2022	7,760	0.01 ▲	0.13	7,750	8,000	7,650	18,340	142,318,400
12/07/2022	7,750	0.28 ▲	3.61	7,470	7,900	7,400	38,250	296,437,500
11/07/2022	7,470	0.11 ▲	1.47	7,360	7,530	7,300	12,950	96,736,500
10/07/2022	7,360	0.08 ▲	1.09	7,280	7,490	7,220	13,770	101,347,200
08/07/2022	7,360	0.08 ▲	1.09	7,280	7,490	7,220	13,770	101,347,200
07/07/2022	7,280	0.08 ▲	1.10	7,200	7,280	7,110	10,480	76,294,400
06/07/2022	7,200	-0.16 ▼	-2.22	7,360	7,400	7,100	10,300	74,160,000
05/07/2022	7,360	-0.16 ▼	-2.17	7,520	7,500	7,300	7,930	58,364,800
04/07/2022	7,520	0.12 ▲	1.60	7,400	7,600	7,410	5,850	43,992,000
03/07/2022	7,400	0.05 ▲	0.68	7,350	7,400	7,120	17,030	126,022,000
01/07/2022	7,400	0.05 ▲	0.68	7,350	7,400	7,120	17,030	126,022,000
30/06/2022	7,350	-0.15 ▼	-2.04	7,500	7,580	7,350	16,250	119,437,500
29/06/2022	7,500	-0.10 ▼	-1.33	7,600	7,690	7,400	12,060	90,450,000
28/06/2022	7,600	0.00 ■■	0.00	7,600	7,900	7,580	13,180	100,168,000
27/06/2022	7,600	0.14 ▲	1.84	7,460	7,690	7,480	11,480	87,248,000
24/06/2022	7,460	-0.01 ▼	-0.13	7,470	7,650	7,420	23,900	178,294,000
23/06/2022	7,470	0.17 ▲	2.28	7,300	7,470	7,290	12,720	95,018,400
22/06/2022	7,300	0.30 ▲	4.11	7,000	7,350	7,020	13,140	95,922,000
21/06/2022	7,000	0.19 ▲	2.71	6,810	7,190	6,650	23,790	166,530,000
20/06/2022	6,810	-0.49 ▼	-7.20	7,300	7,380	6,810	30,700	209,067,000
17/06/2022	7,300	-0.51 ▼	-6.99	7,810	7,800	7,280	24,820	181,186,000
16/06/2022	7,810	0.01 ▲	0.13	7,800	8,020	7,800	21,270	166,118,700
15/06/2022	7,800	-0.31 ▼	-3.97	8,110	8,200	7,580	42,250	329,550,000
14/06/2022	8,110	-0.25 ▼	-3.08	8,360	8,330	8,090	20,360	165,119,600
13/06/2022	8,360	-0.62 ▼	-7.42	8,980	8,890	8,360	42,890	358,560,400
12/06/2022	8,980	-0.19 ▼	-2.12	9,170	9,170	8,950	23,740	213,185,200
10/06/2022	8,980	-0.19 ▼	-2.12	9,170	9,170	8,950	23,740	213,185,200
09/06/2022	9,170	-0.01 ▼	-0.11	9,180	9,400	9,070	12,680	116,275,600
08/06/2022	9,180	0.28 ▲	3.05	8,900	9,300	8,850	38,320	351,777,600
07/06/2022	8,900	-0.25 ▼	-2.81	9,150	9,180	8,630	20,820	185,298,000
06/06/2022	9,150	-0.15 ▼	-1.64	9,300	9,300	9,120	22,740	208,071,000
05/06/2022	9,300	-0.25 ▼	-2.69	9,550	9,590	9,200	32,430	301,599,000
03/06/2022	9,300	-0.25 ▼	-2.69	9,550	9,590	9,200	32,430	301,599,000
02/06/2022	9,550	-0.25 ▼	-2.62	9,800	9,990	9,400	20,540	196,157,000
01/06/2022	9,800	-0.18 ▼	-1.84	9,980	10,100	9,710	24,380	238,924,000
31/05/2022	9,980	0.00 ■■	0.00	9,980	10,200	9,920	36,680	366,066,400
30/05/2022	9,980	0.00 ■■	0.00	9,980	10,150	9,900	30,880	308,182,400
29/05/2022	9,980	0.03 ▲	0.30	9,950	10,000	9,830	13,160	131,336,800
27/05/2022	9,980	0.03 ▲	0.30	9,950	10,000	9,830	13,160	131,336,800
26/05/2022	9,950	0.10 ▲	1.01	9,850	10,000	9,700	29,740	295,913,000
25/05/2022	9,850	0.32 ▲	3.25	9,530	9,900	9,510	16,180	159,373,000
24/05/2022	9,530	0.03 ▲	0.31	9,500	9,700	9,380	11,900	113,407,000
23/05/2022	9,500	-0.10 ▼	-1.05	9,600	9,810	9,400	22,380	212,610,000
22/05/2022	9,600	-0.04 ▼	-0.42	9,640	9,760	9,380	18,200	174,720,000
20/05/2022	9,600	-0.04 ▼	-0.42	9,640	9,760	9,380	18,200	174,720,000
19/05/2022	9,640	-0.16 ▼	-1.66	9,800	9,700	9,120	14,910	143,732,400
18/05/2022	9,800	0.10 ▲	1.02	9,700	10,100	9,500	24,290	238,042,000
17/05/2022	9,700	0.62 ▲	6.39	9,080	9,700	8,930	19,260	186,822,000
16/05/2022	9,080	0.17 ▲	1.87	8,910	9,530	8,910	32,950	299,186,000
13/05/2022	8,910	-0.67 ▼	-7.52	9,580	9,610	8,910	39,070	348,113,700
12/05/2022	9,580	-0.72 ▼	-7.52	10,300	10,250	9,580	78,140	748,581,200
11/05/2022	10,300	0.20 ▲	1.94	10,100	10,400	10,050	13,300	136,990,000
10/05/2022	10,100	-0.15 ▼	-1.49	10,250	10,200	9,540	35,830	361,883,000
09/05/2022	10,250	-0.75 ▼	-7.32	11,000	10,900	10,250	77,460	793,965,000
29/04/2022	11,500	0.75 ▲	6.52	10,750	11,500	10,600	35,400	407,100,000
28/04/2022	10,750	0.00 ■■	0.00	10,750	11,000	10,600	25,260	271,545,000
27/04/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,000	34,020	365,715,000
26/04/2022	10,050	0.19 ▲	1.89	9,860	10,100	9,600	37,760	379,488,000
25/04/2022	9,860	-0.74 ▼	-7.51	10,600	10,900	9,860	55,760	549,793,600
23/04/2022	10,600	0.20 ▲	1.89	10,400	11,000	10,300	29,330	310,898,000
22/04/2022	10,600	0.20 ▲	1.89	10,400	11,000	10,300	29,330	310,898,000
21/04/2022	10,400	-0.20 ▼	-1.92	10,600	11,150	9,900	37,710	392,184,000
20/04/2022	10,600	-0.65 ▼	-6.13	11,250	11,400	10,600	52,310	554,486,000
19/04/2022	11,250	-0.80 ▼	-7.11	12,050	12,200	11,250	46,250	520,312,500
18/04/2022	12,050	-0.90 ▼	-7.47	12,950	12,950	12,050	58,900	709,745,000
16/04/2022	12,950	-0.55 ▼	-4.25	13,500	13,500	12,950	33,910	439,134,500
15/04/2022	12,950	-0.55 ▼	-4.25	13,500	13,500	12,950	33,910	439,134,500
14/04/2022	13,500	-0.05 ▼	-0.37	13,550	13,750	13,300	26,510	357,885,000
13/04/2022	13,550	0.15 ▲	1.11	13,400	13,800	12,600	34,330	465,171,500
12/04/2022	13,400	-0.65 ▼	-4.85	14,050	14,400	13,250	50,790	680,586,000
08/04/2022	14,050	-0.50 ▼	-3.56	14,550	14,500	13,900	51,160	718,798,000
07/04/2022	14,550	-0.10 ▼	-0.69	14,650	14,650	14,350	47,000	683,850,000
06/04/2022	14,650	-0.20 ▼	-1.37	14,850	15,000	14,600	58,190	852,483,500
05/04/2022	14,850	-0.10 ▼	-0.67	14,950	15,150	14,800	53,430	793,435,500
04/04/2022	14,950	-0.05 ▼	-0.33	15,000	15,400	14,750	53,180	795,041,000
01/04/2022	15,000	0.35 ▲	2.33	14,650	15,250	14,200	83,280	1,249,200,000
31/03/2022	14,650	0.00 ■■	0.00	14,650	14,950	14,500	48,530	710,964,500
30/03/2022	14,650	-0.50 ▼	-3.41	15,150	15,200	14,550	80,480	1,179,032,000
29/03/2022	15,150	0.35 ▲	2.31	14,800	15,250	14,800	52,490	795,223,500
28/03/2022	14,800	-0.60 ▼	-4.05	15,400	15,550	14,600	97,350	1,440,780,000
25/03/2022	15,400	0.30 ▲	1.95	15,100	15,700	15,050	82,790	1,274,966,000
24/03/2022	15,100	0.05 ▲	0.33	15,050	15,350	14,800	70,120	1,058,812,000
23/03/2022	15,050	-0.30 ▼	-1.99	15,350	15,450	15,000	88,510	1,332,075,500
22/03/2022	15,350	-0.45 ▼	-2.93	15,800	16,100	15,300	95,550	1,466,692,500
21/03/2022	15,800	1.00 ▲	6.33	14,800	15,800	14,850	172,700	2,728,660,000
18/03/2022	14,800	0.00 ■■	0.00	14,800	15,000	14,750	83,380	1,234,024,000
17/03/2022	14,800	0.15 ▲	1.01	14,650	15,100	14,600	76,210	1,127,908,000
16/03/2022	14,650	-0.10 ▼	-0.68	14,750	15,150	14,650	57,190	837,833,500
15/03/2022	14,750	0.40 ▲	2.71	14,350	14,950	14,200	94,080	1,387,680,000
14/03/2022	14,350	0.20 ▲	1.39	14,150	14,400	13,750	61,370	880,659,500
11/03/2022	14,150	-0.30 ▼	-2.12	14,450	14,500	14,100	53,940	763,251,000
10/03/2022	14,450	0.25 ▲	1.73	14,200	14,600	14,250	34,230	494,623,500
09/03/2022	14,200	-0.20 ▼	-1.41	14,400	14,400	13,950	42,730	606,766,000
08/03/2022	14,400	-0.25 ▼	-1.74	14,650	14,600	14,300	65,150	938,160,000
07/03/2022	14,650	-0.25 ▼	-1.71	14,900	14,800	14,500	62,680	918,262,000
06/03/2022	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	48,000	715,200,000
04/03/2022	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	48,000	715,200,000
03/03/2022	15,000	0.65 ▲	4.33	14,350	15,150	14,200	108,000	1,620,000,000
02/03/2022	14,350	-0.20 ▼	-1.39	14,550	14,750	14,250	51,610	740,603,500
01/03/2022	14,550	0.15 ▲	1.03	14,400	14,750	14,300	63,150	918,832,500
28/02/2022	14,400	0.10 ▲	0.69	14,300	14,500	14,250	27,480	395,712,000
27/02/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,200	54,980	786,214,000
25/02/2022	14,300	0.10 ▲	0.70	14,200	14,600	14,200	54,980	786,214,000
24/02/2022	14,200	-0.55 ▼	-3.87	14,750	14,800	13,750	85,270	1,210,834,000
23/02/2022	14,750	-0.05 ▼	-0.34	14,800	15,000	14,700	44,500	656,375,000
22/02/2022	14,800	-0.20 ▼	-1.35	15,000	14,900	14,550	56,390	834,572,000
21/02/2022	15,000	0.25 ▲	1.67	14,750	15,200	14,550	66,730	1,000,950,000
20/02/2022	14,750	-0.05 ▼	-0.34	14,800	14,800	14,400	57,740	851,665,000
18/02/2022	14,750	-0.05 ▼	-0.34	14,800	14,800	14,400	57,740	851,665,000
17/02/2022	14,800	0.30 ▲	2.03	14,500	15,300	14,450	76,580	1,133,384,000
16/02/2022	14,500	0.35 ▲	2.41	14,150	14,500	14,200	41,100	595,950,000
15/02/2022	14,150	0.25 ▲	1.77	13,900	14,150	13,550	37,340	528,361,000
14/02/2022	13,900	-0.40 ▼	-2.88	14,300	14,250	13,900	57,240	795,636,000
11/02/2022	14,300	-0.05 ▼	-0.35	14,350	14,400	14,200	41,530	593,879,000
10/02/2022	14,350	-0.05 ▼	-0.35	14,400	14,650	14,250	50,540	725,249,000
09/02/2022	14,400	0.45 ▲	3.13	13,950	14,600	13,300	52,090	750,096,000
08/02/2022	13,950	0.10 ▲	0.72	13,850	14,100	13,800	41,010	572,089,500
07/02/2022	13,850	0.40 ▲	2.89	13,450	13,850	13,400	46,970	650,534,500
31/01/2022	13,450	0.00 ■■	0.00	13,150	13,500	13,050	43,010	578,484,500
28/01/2022	13,450	0.30 ▲	2.23	13,150	13,500	13,050	43,010	578,484,500
27/01/2022	13,150	-0.15 ▼	-1.14	13,300	13,400	12,900	36,250	476,687,500
26/01/2022	13,300	-0.20 ▼	-1.50	13,500	13,800	12,800	63,570	845,481,000
25/01/2022	13,500	0.00 ■■	0.00	13,500	13,550	12,800	47,870	646,245,000
24/01/2022	13,500	-1.00 ▼	-7.41	14,500	14,500	13,500	72,120	973,620,000
21/01/2022	14,500	0.10 ▲	0.69	14,400	14,950	14,000	81,680	1,184,360,000
20/01/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,650	38,550	555,120,000
19/01/2022	13,400	-0.85 ▼	-6.34	14,250	14,200	13,300	126,700	1,697,780,000
18/01/2022	14,250	-1.05 ▼	-7.37	15,300	15,000	14,250	123,690	1,762,582,500
17/01/2022	15,300	-1.10 ▼	-7.19	16,400	16,900	15,300	68,780	1,052,334,000
16/01/2022	16,400	-0.80 ▼	-4.88	17,200	16,900	16,000	215,990	3,542,236,000
14/01/2022	16,400	-0.80 ▼	-4.88	17,200	16,900	16,000	215,990	3,542,236,000
13/01/2022	17,200	-1.25 ▼	-7.27	18,450	18,300	17,200	274,150	4,715,380,000
12/01/2022	18,450	-1.35 ▼	-7.32	19,800	19,400	18,450	167,630	3,092,773,500
11/01/2022	19,800	0.15 ▲	0.76	19,650	20,450	19,600	331,330	6,560,334,000
10/01/2022	19,650	1.25 ▲	6.36	18,400	19,650	17,800	643,900	12,652,635,000
09/01/2022	18,400	0.70 ▲	3.80	17,700	18,500	17,700	96,690	1,779,096,000
07/01/2022	18,400	0.70 ▲	3.80	17,700	18,500	17,700	96,690	1,779,096,000
06/01/2022	17,700	-0.55 ▼	-3.11	18,250	18,200	17,700	75,890	1,343,253,000
05/01/2022	18,250	0.55 ▲	3.01	17,700	18,400	17,700	93,680	1,709,660,000
04/01/2022	17,700	0.45 ▲	2.54	17,250	17,800	17,300	43,850	776,145,000
03/01/2022	16,700	-0.65 ▼	-3.89	17,350	17,600	16,600	55,100	920,170,000
31/12/2021	17,250	-0.75 ▼	-4.35	18,000	18,050	17,250	70,730	1,220,092,500
30/12/2021	18,000	0.05 ▲	0.28	17,950	18,250	17,900	40,950	737,100,000
29/12/2021	17,950	-0.40 ▼	-2.23	18,350	18,700	17,800	41,680	748,156,000
23/12/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,050	111,340	1,937,316,000
22/12/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,050	111,340	1,937,316,000
21/12/2021	16,300	0.05 ▲	0.31	16,250	16,400	16,050	35,720	582,236,000
20/12/2021	16,250	-0.40 ▼	-2.46	16,650	16,700	16,000	32,430	526,987,500
17/12/2021	16,650	0.35 ▲	2.10	16,300	16,850	16,150	43,860	730,269,000
16/12/2021	16,300	-0.10 ▼	-0.61	16,400	16,400	16,100	19,710	321,273,000
15/12/2021	16,400	-0.05 ▼	-0.30	16,450	16,550	16,300	23,780	389,992,000
14/12/2021	16,450	-0.25 ▼	-1.52	16,700	16,850	16,400	29,810	490,374,500
13/12/2021	16,700	0.20 ▲	1.20	16,500	16,950	16,400	31,070	518,869,000
12/12/2021	16,500	0.70 ▲	4.24	15,800	16,900	15,700	51,020	841,830,000
10/12/2021	16,500	0.70 ▲	4.24	15,800	16,900	15,700	51,020	841,830,000
09/12/2021	15,800	-0.10 ▼	-0.63	15,900	16,200	15,600	31,410	496,278,000
08/12/2021	15,900	-0.25 ▼	-1.57	16,150	16,400	15,900	22,750	361,725,000
07/12/2021	16,150	0.60 ▲	3.72	15,550	16,150	15,500	36,010	581,561,500
06/12/2021	15,550	-1.15 ▼	-7.40	16,700	16,700	15,550	92,340	1,435,887,000
04/12/2021	16,700	-0.65 ▼	-3.89	17,350	17,600	16,600	55,100	920,170,000
03/12/2021	16,700	-0.65 ▼	-3.89	17,350	17,600	16,600	55,100	920,170,000
02/12/2021	17,350	-0.05 ▼	-0.29	17,400	17,900	17,300	43,530	755,245,500
01/12/2021	17,400	-0.30 ▼	-1.72	17,700	17,700	17,200	34,010	591,774,000
30/11/2021	17,700	-0.20 ▼	-1.13	17,900	18,200	17,500	42,580	753,666,000
29/11/2021	17,900	0.90 ▲	5.03	17,000	18,000	16,400	45,940	822,326,000
28/11/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	16,800	52,760	896,920,000
26/11/2021	17,000	-0.50 ▼	-2.94	17,500	17,500	16,800	52,760	896,920,000
25/11/2021	17,500	0.20 ▲	1.14	17,300	17,600	16,450	70,460	1,233,050,000
24/11/2021	17,300	-0.10 ▼	-0.58	17,400	18,300	17,300	108,100	1,870,130,000
23/11/2021	17,400	0.10 ▲	0.57	17,300	17,500	16,200	74,760	1,300,824,000
22/11/2021	17,300	-1.30 ▼	-7.51	18,600	18,600	17,300	89,040	1,540,392,000
19/11/2021	18,600	-0.15 ▼	-0.81	18,750	20,000	18,000	181,570	3,377,202,000
18/11/2021	18,750	0.80 ▲	4.27	17,950	18,900	17,950	211,520	3,966,000,000
17/11/2021	17,950	0.45 ▲	2.51	17,500	18,100	17,550	75,560	1,356,302,000
16/11/2021	17,500	-0.50 ▼	-2.86	18,000	18,100	17,400	73,720	1,290,100,000
15/11/2021	18,000	-0.20 ▼	-1.11	18,200	18,500	17,550	134,240	2,416,320,000
14/11/2021	18,200	-0.35 ▼	-1.92	18,550	19,000	17,900	143,980	2,620,436,000
12/11/2021	18,200	-0.35 ▼	-1.92	18,550	19,000	17,900	143,980	2,620,436,000
11/11/2021	18,550	0.05 ▲	0.27	18,500	19,000	18,400	141,500	2,624,825,000
10/11/2021	18,500	0.45 ▲	2.43	18,050	18,800	18,050	125,480	2,321,380,000
09/11/2021	18,050	0.35 ▲	1.94	17,700	18,200	17,700	207,320	3,742,126,000
08/11/2021	17,700	-0.30 ▼	-1.69	18,000	18,150	17,300	99,260	1,756,902,000
07/11/2021	18,000	0.80 ▲	4.44	17,200	18,250	17,200	87,450	1,574,100,000
05/11/2021	18,000	0.80 ▲	4.44	17,200	18,250	17,200	87,450	1,574,100,000
04/11/2021	16,900	-1.25 ▼	-7.40	18,150	18,150	16,900	153,260	2,590,094,000
03/11/2021	16,900	-1.25 ▼	-7.40	18,150	18,150	16,900	153,260	2,590,094,000
02/11/2021	18,150	-0.45 ▼	-2.48	18,600	18,200	17,500	82,470	1,496,830,500
01/11/2021	18,600	1.00 ▲	5.38	17,600	18,800	17,800	185,300	3,446,580,000
31/10/2021	17,600	1.15 ▲	6.53	16,450	17,600	17,200	238,420	4,196,192,000
29/10/2021	17,600	1.15 ▲	6.53	16,450	17,600	17,200	238,420	4,196,192,000
28/10/2021	16,450	1.05 ▲	6.38	15,400	16,450	15,450	156,250	2,570,312,500
27/10/2021	15,400	0.20 ▲	1.30	15,200	15,700	15,200	108,540	1,671,516,000
26/10/2021	15,200	-0.10 ▼	-0.66	15,300	15,500	14,700	75,440	1,146,688,000
25/10/2021	15,300	0.45 ▲	2.94	14,850	15,700	15,150	89,740	1,373,022,000
23/10/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,700	122,840	1,824,174,000
22/10/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,700	122,840	1,824,174,000
21/10/2021	17,000	-0.30 ▼	-1.76	17,300	17,700	17,000	53,880	915,960,000
20/10/2021	17,300	-0.20 ▼	-1.16	17,500	18,000	17,300	81,050	1,402,165,000
19/10/2021	17,500	0.40 ▲	2.29	17,100	17,700	17,000	72,850	1,274,875,000
18/10/2021	17,100	0.20 ▲	1.17	16,900	17,300	16,900	53,580	916,218,000
16/10/2021	16,900	-0.20 ▼	-1.18	17,100	17,150	16,850	15,970	269,893,000
15/10/2021	16,900	-0.20 ▼	-1.18	17,100	17,150	16,850	15,970	269,893,000
14/10/2021	17,100	-0.15 ▼	-0.88	17,250	17,400	16,900	34,780	594,738,000
13/10/2021	17,250	0.25 ▲	1.45	17,000	17,800	17,050	63,940	1,102,965,000
12/10/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	14,890	253,130,000
11/10/2021	17,200	-0.15 ▼	-0.87	17,350	17,650	17,000	36,050	620,060,000
08/10/2021	17,350	-0.35 ▼	-2.02	17,700	18,200	17,300	27,940	484,759,000
07/10/2021	17,700	-0.55 ▼	-3.11	18,250	18,250	17,500	60,300	1,067,310,000
06/10/2021	18,250	1.15 ▲	6.30	17,100	18,250	17,350	82,940	1,513,655,000
05/10/2021	17,100	1.10 ▲	6.43	16,000	17,100	16,000	56,980	974,358,000
04/10/2021	16,000	-0.35 ▼	-2.19	16,350	16,500	15,900	26,750	428,000,000
01/10/2021	16,350	-0.55 ▼	-3.36	16,900	17,000	16,200	8,280	135,378,000
30/09/2021	16,900	0.40 ▲	2.37	16,500	17,300	16,700	13,130	221,897,000
29/09/2021	16,500	0.20 ▲	1.21	16,300	16,500	15,800	10,050	165,825,000
28/09/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	15,500	15,570	253,791,000
27/09/2021	16,400	-0.95 ▼	-5.79	17,350	17,200	16,300	18,610	305,204,000
26/09/2021	17,350	-0.30 ▼	-1.73	17,650	17,600	17,050	13,680	237,348,000
24/09/2021	17,350	-0.30 ▼	-1.73	17,650	17,600	17,050	13,680	237,348,000
23/09/2021	17,650	-0.05 ▼	-0.28	17,700	18,100	17,500	39,880	703,882,000
22/09/2021	17,700	0.70 ▲	3.95	17,000	17,950	16,300	71,860	1,271,922,000
21/09/2021	17,000	-1.05 ▼	-6.18	18,050	18,050	16,900	47,520	807,840,000
20/09/2021	18,050	-0.80 ▼	-4.43	18,850	19,000	18,000	30,420	549,081,000
17/09/2021	18,850	-0.15 ▼	-0.80	19,000	19,000	17,700	142,170	2,679,904,500
16/09/2021	19,000	0.10 ▲	0.53	18,900	19,500	17,600	159,220	3,025,180,000
15/09/2021	18,900	-0.65 ▼	-3.44	19,550	19,500	18,200	76,440	1,444,716,000
14/09/2021	19,550	-1.45 ▼	-7.42	21,000	20,550	19,550	178,370	3,487,133,500
13/09/2021	21,000	-1.10 ▼	-5.24	22,100	22,300	20,600	222,900	4,680,900,000
11/09/2021	22,100	1.40 ▲	6.33	20,700	22,100	20,500	308,810	6,824,701,000
10/09/2021	22,100	1.40 ▲	6.33	20,700	22,100	20,500	308,810	6,824,701,000
09/09/2021	20,700	-1.30 ▼	-6.28	22,000	22,100	20,500	180,390	3,734,073,000
08/09/2021	22,000	-0.55 ▼	-2.50	22,550	22,550	21,000	206,920	4,552,240,000
07/09/2021	22,550	-1.65 ▼	-7.32	24,200	23,500	22,550	163,190	3,679,934,500
06/09/2021	24,200	-1.65 ▼	-6.82	26,000	26,300	24,200	91,590	2,216,478,000
05/09/2021	19,700	0.45 ▲	2.28	19,250	19,350	19,050	84,270	1,660,119,000
03/09/2021	19,050	-0.20 ▼	-1.05	19,250	19,350	19,050	41,140	783,717,000
01/09/2021	26,000	0.90 ▲	3.46	25,100	26,050	24,850	178,870	4,650,620,000
31/08/2021	25,100	-0.10 ▼	-0.40	25,200	25,500	24,900	105,970	2,659,847,000
30/08/2021	25,200	0.85 ▲	3.37	24,350	25,500	24,450	174,870	4,406,724,000
27/08/2021	24,350	0.05 ▲	0.21	24,350	24,700	24,000	81,470	1,983,794,500
26/08/2021	24,350	-0.20 ▼	-0.82	24,550	25,250	24,200	123,460	3,006,251,000
25/08/2021	24,550	0.85 ▲	3.46	23,700	25,200	23,700	152,540	3,744,857,000
24/08/2021	23,700	1.55 ▲	6.54	22,150	23,700	22,000	182,690	4,329,753,000
23/08/2021	22,150	0.35 ▲	1.58	21,800	22,150	21,800	84,100	1,862,815,000
20/08/2021	21,800	0.10 ▲	0.46	21,700	22,150	21,700	78,080	1,702,144,000
19/08/2021	21,700	-0.55 ▼	-2.53	22,250	22,300	21,550	94,230	2,044,791,000
18/08/2021	22,250	0.50 ▲	2.25	21,750	22,550	21,700	122,050	2,715,612,500
17/08/2021	21,750	1.40 ▲	6.44	20,350	21,750	20,350	158,130	3,439,327,500
16/08/2021	20,350	1.30 ▲	6.39	19,050	20,350	18,200	110,160	2,241,756,000
13/08/2021	19,050	-1.40 ▼	-7.35	20,450	20,500	19,050	18,570	353,758,500
12/08/2021	20,450	0.35 ▲	1.71	20,100	20,500	20,050	55,370	1,132,316,500
11/08/2021	20,100	-0.10 ▼	-0.50	20,200	20,300	20,050	40,050	805,005,000
10/08/2021	20,200	-0.80 ▼	-3.96	21,000	21,400	20,000	80,640	1,628,928,000
09/08/2021	21,000	0.80 ▲	3.81	20,200	21,350	20,050	107,530	2,258,130,000
06/08/2021	20,200	0.50 ▲	2.48	19,700	20,500	19,600	112,220	2,266,844,000
05/08/2021	19,700	0.30 ▲	1.52	19,400	19,850	19,400	84,270	1,660,119,000
04/08/2021	19,400	0.35 ▲	1.80	19,050	19,400	19,100	64,450	1,250,330,000
03/08/2021	19,050	-0.20 ▼	-1.05	19,250	19,350	19,050	41,140	783,717,000
02/08/2021	19,250	-0.05 ▼	-0.26	19,300	19,500	19,100	52,290	1,006,582,500
30/07/2021	19,300	0.85 ▲	4.40	18,450	19,300	18,450	93,640	1,807,252,000
29/07/2021	18,450	0.05 ▲	0.27	18,400	18,700	18,100	46,650	860,692,500
28/07/2021	18,400	0.70 ▲	3.80	17,700	18,500	17,500	94,680	1,742,112,000
27/07/2021	17,700	-0.45 ▼	-2.54	18,150	18,150	17,100	105,270	1,863,279,000
26/07/2021	18,150	-0.45 ▼	-2.48	18,600	18,400	17,900	80,040	1,452,726,000
23/07/2021	18,600	-0.25 ▼	-1.34	18,850	19,400	18,550	95,310	1,772,766,000
21/07/2021	17,650	0.15 ▲	0.85	17,500	18,850	17,400	114,470	2,020,395,500
20/07/2021	17,500	-1.30 ▼	-7.43	18,800	18,500	17,500	45,770	800,975,000
19/07/2021	18,800	-1.20 ▼	-6.38	20,000	20,450	18,800	67,110	1,261,668,000
17/07/2021	20,000	0.50 ▲	2.50	19,500	20,500	19,500	81,290	1,625,800,000
16/07/2021	20,000	0.50 ▲	2.50	19,500	20,500	19,500	81,290	1,625,800,000
15/07/2021	19,500	1.25 ▲	6.41	18,250	19,500	18,000	145,570	2,838,615,000
14/07/2021	18,250	0.30 ▲	1.64	17,950	18,600	17,100	98,180	1,791,785,000
13/07/2021	17,950	0.35 ▲	1.95	17,600	18,000	17,050	76,280	1,369,226,000
12/07/2021	17,600	-0.05 ▼	-0.28	17,600	17,700	17,350	31,490	554,224,000
09/07/2021	17,600	-0.05 ▼	-0.28	17,650	17,650	17,300	69,600	1,224,960,000
08/07/2021	17,650	-0.20 ▼	-1.13	17,850	17,850	17,400	56,170	991,400,500
07/07/2021	17,850	-0.35 ▼	-1.96	18,200	18,200	17,700	83,400	1,488,690,000
06/07/2021	18,200	-0.20 ▼	-1.10	18,400	18,600	18,000	71,860	1,307,852,000
05/07/2021	18,400	0.10 ▲	0.54	18,300	18,850	18,150	116,780	2,148,752,000
02/07/2021	18,300	0.55 ▲	3.01	17,750	18,300	17,750	118,030	2,159,949,000
01/07/2021	17,750	0.10 ▲	0.56	17,650	18,300	17,600	93,600	1,661,400,000
30/06/2021	17,650	-0.15 ▼	-0.85	17,800	17,850	17,100	44,880	792,132,000
29/06/2021	17,800	-0.50 ▼	-2.81	18,300	18,650	17,800	74,820	1,331,796,000
28/06/2021	18,300	0.50 ▲	2.73	17,800	18,300	17,650	96,390	1,763,937,000
25/06/2021	17,800	0.15 ▲	0.84	17,650	17,950	17,500	51,040	908,512,000
24/06/2021	17,650	-0.20 ▼	-1.13	17,850	17,850	16,900	114,160	2,014,924,000
23/06/2021	17,850	-0.60 ▼	-3.36	18,450	18,800	17,800	100,430	1,792,675,500
22/06/2021	18,450	0.15 ▲	0.81	18,300	18,500	18,100	93,980	1,733,931,000
21/06/2021	18,300	1.00 ▲	5.46	17,700	18,300	17,650	95,600	1,749,480,000
18/06/2021	17,700	0.40 ▲	2.26	17,300	17,950	16,500	127,270	2,252,679,000
17/06/2021	17,300	0.40 ▲	2.31	16,900	17,350	16,500	89,660	1,551,118,000
16/06/2021	16,900	0.05 ▲	0.30	16,900	17,100	16,600	76,280	1,289,132,000
15/06/2021	17,100	0.05 ▲	0.29	17,050	17,350	17,000	37,470	640,737,000
14/06/2021	17,050	0.70 ▲	4.11	16,350	17,200	16,450	103,220	1,759,901,000
11/06/2021	16,350	1.05 ▲	6.42	15,300	16,350	15,100	109,270	1,786,564,500
10/06/2021	15,300	0.05 ▲	0.33	15,250	15,550	15,150	67,740	1,036,422,000
09/06/2021	15,250	0.70 ▲	4.59	14,550	15,550	14,300	81,390	1,241,197,500
08/06/2021	14,550	0.15 ▲	1.03	14,400	14,850	14,300	61,280	891,624,000
07/06/2021	14,400	-0.30 ▼	-2.08	14,700	15,200	14,400	58,800	846,720,000
04/06/2021	14,700	0.25 ▲	1.70	14,450	14,800	14,450	52,060	765,282,000
03/06/2021	14,450	0.25 ▲	1.73	14,200	14,650	14,200	62,010	896,044,500
02/06/2021	14,200	-0.05 ▼	-0.35	14,200	14,200	14,000	11,830	167,986,000
01/06/2021	14,200	-0.40 ▼	-2.82	14,600	14,650	14,200	8,000	113,600,000
31/05/2021	14,600	2.05 ▲	14.04	15,100	15,150	14,600	14,980	218,708,000
28/05/2021	15,100	-0.30 ▼	-1.99	15,400	15,400	14,350	38,270	577,877,000
27/05/2021	15,400	-0.80 ▼	-5.19	16,200	16,200	15,300	18,660	287,364,000
26/05/2021	16,200	-0.20 ▼	-1.23	16,400	16,500	16,200	36,080	584,496,000
25/05/2021	16,400	0.30 ▲	1.83	16,100	16,450	16,100	50,040	820,656,000
24/05/2021	16,100	0.60 ▲	3.73	15,500	16,100	15,450	53,820	866,502,000
23/05/2021	15,500	0.05 ▲	0.32	15,450	15,700	15,300	50,040	775,620,000
21/05/2021	15,500	0.05 ▲	0.32	15,450	15,700	15,300	50,040	775,620,000
20/05/2021	15,450	-0.05 ▼	-0.32	15,450	15,500	15,350	32,920	508,614,000
19/05/2021	15,450	0.10 ▲	0.65	15,350	15,600	15,300	43,040	664,968,000
18/05/2021	15,350	-0.10 ▼	-0.65	15,450	15,600	15,200	26,340	404,319,000
17/05/2021	15,450	-0.05 ▼	-0.32	15,500	15,550	15,250	35,650	550,792,500
14/05/2021	15,500	0.30 ▲	1.94	15,200	15,500	15,250	51,460	797,630,000
13/05/2021	15,200	-0.15 ▼	-0.99	15,350	15,450	15,150	41,260	627,152,000
12/05/2021	15,350	1.00 ▲	6.51	14,350	15,350	14,250	90,690	1,392,091,500
11/05/2021	14,350	0.10 ▲	0.70	14,250	14,400	14,150	21,660	310,821,000
10/05/2021	14,250	-0.40 ▼	-2.81	14,650	14,550	14,250	37,140	529,245,000
09/05/2021	14,650	-0.15 ▼	-1.02	14,800	14,900	14,400	41,750	611,637,500
07/05/2021	14,650	-0.15 ▼	-1.02	14,800	14,900	14,400	41,750	611,637,500
06/05/2021	14,800	0.40 ▲	2.70	14,400	14,800	14,200	73,260	1,084,248,000
05/05/2021	14,400	0.45 ▲	3.13	13,950	14,500	13,950	56,230	809,712,000
04/05/2021	13,950	-0.10 ▼	-0.72	14,050	13,950	13,600	30,700	428,265,000
03/05/2021	11,700	-0.85 ▼	-7.26	12,550	13,400	11,700	240	2,808,000
30/04/2021	14,050	0.65 ▲	4.63	13,400	14,100	13,500	51,220	719,641,000
29/04/2021	14,050	0.65 ▲	4.63	13,400	14,100	13,500	51,220	719,641,000
28/04/2021	13,400	0.15 ▲	1.12	13,250	13,550	13,150	42,190	565,346,000
27/04/2021	13,250	-0.25 ▼	-1.89	13,500	13,550	13,200	14,330	189,872,500
26/04/2021	13,500	-0.15 ▼	-1.11	13,650	13,800	13,500	22,010	297,135,000
25/04/2021	13,650	-0.15 ▼	-1.10	13,800	13,850	13,450	32,680	446,082,000
23/04/2021	13,650	-0.15 ▼	-1.10	13,800	13,850	13,450	32,680	446,082,000
22/04/2021	13,800	0.10 ▲	0.72	13,800	14,000	13,800	22,530	310,914,000
21/04/2021	13,800	-0.20 ▼	-1.45	14,000	14,050	13,600	43,820	604,716,000
20/04/2021	13,800	-0.20 ▼	-1.45	14,000	14,050	13,600	43,820	604,716,000
19/04/2021	14,000	0.10 ▲	0.71	13,900	14,200	13,700	62,470	874,580,000
16/04/2021	13,900	-0.35 ▼	-2.52	14,250	14,350	13,800	29,680	412,552,000
15/04/2021	14,250	0.10 ▲	0.70	14,150	14,500	14,050	80,610	1,148,692,500
14/04/2021	14,150	0.80 ▲	5.65	13,350	14,150	13,100	66,420	939,843,000
13/04/2021	13,350	-0.15 ▼	-1.12	13,500	13,600	13,350	39,340	525,189,000
12/04/2021	13,500	0.25 ▲	1.85	13,250	13,550	13,250	37,170	501,795,000
09/04/2021	13,250	-0.10 ▼	-0.75	13,350	13,400	13,150	35,230	466,797,500
08/04/2021	13,350	-0.30 ▼	-2.25	13,650	13,800	13,350	31,430	419,590,500
07/04/2021	13,650	0.25 ▲	1.83	13,400	13,800	13,100	55,430	756,619,500
06/04/2021	13,400	-0.05 ▼	-0.37	13,450	13,600	13,100	38,950	521,930,000
05/04/2021	13,450	0.85 ▲	6.32	12,600	13,450	12,550	78,330	1,053,538,500
02/04/2021	12,600	0.05 ▲	0.40	12,550	12,700	12,450	37,650	474,390,000
01/04/2021	12,550	-0.05 ▼	-0.40	12,550	12,550	12,300	17,710	222,260,500
31/03/2021	12,550	0.05 ▲	0.40	12,550	12,750	12,500	28,800	361,440,000
30/03/2021	12,550	0.05 ▲	0.40	12,500	12,550	12,300	33,360	418,668,000
29/03/2021	12,500	-0.05 ▼	-0.40	12,550	12,650	12,350	24,190	302,375,000
26/03/2021	12,550	0.05 ▲	0.40	12,500	12,600	12,050	32,670	410,008,500
25/03/2021	12,500	0.25 ▲	2.00	12,250	12,500	11,950	35,240	440,500,000
24/03/2021	12,250	-0.20 ▼	-1.63	12,450	12,300	12,000	13,860	169,785,000
23/03/2021	12,450	-0.15 ▼	-1.20	12,600	12,750	12,350	29,520	367,524,000
22/03/2021	12,600	0.35 ▲	2.78	12,250	12,600	12,300	35,100	442,260,000
19/03/2021	12,250	-0.10 ▼	-0.82	12,350	12,350	12,100	18,630	228,217,500
18/03/2021	12,350	-0.05 ▼	-0.40	12,400	12,450	12,350	10,360	127,946,000
17/03/2021	12,400	0.05 ▲	0.40	12,350	12,450	12,200	9,230	114,452,000
16/03/2021	12,350	0.05 ▲	0.40	12,350	12,500	12,200	20,020	247,247,000
15/03/2021	12,350	-0.05 ▼	-0.40	12,400	12,500	12,300	11,510	142,148,500
12/03/2021	12,400	0.05 ▲	0.40	12,350	12,500	12,300	25,520	316,448,000
11/03/2021	12,350	0.10 ▲	0.81	12,250	12,500	12,250	32,060	395,941,000
10/03/2021	12,250	-0.25 ▼	-2.04	12,500	12,650	12,250	14,330	175,542,500
09/03/2021	12,500	0.40 ▲	3.20	12,100	12,500	12,000	18,770	234,625,000
08/03/2021	12,100	0.75 ▲	6.20	11,350	12,100	11,400	31,390	379,819,000
05/03/2021	11,350	-0.10 ▼	-0.88	11,450	11,450	11,150	4,710	53,458,500
04/03/2021	11,450	-0.35 ▼	-3.06	11,800	12,000	11,400	11,890	136,140,500
03/03/2021	11,800	0.35 ▲	2.97	11,450	11,800	11,100	23,070	272,226,000
02/03/2021	11,450	-0.05 ▼	-0.44	11,450	11,450	11,150	13,730	157,208,500
01/03/2021	11,450	0.20 ▲	1.75	11,250	11,500	11,250	9,130	104,538,500
26/02/2021	11,250	0.05 ▲	0.44	11,200	11,250	10,950	3,900	43,875,000
25/02/2021	11,200	0.05 ▲	0.45	11,150	11,350	10,650	7,400	82,880,000
24/02/2021	11,150	-0.15 ▼	-1.35	11,300	11,500	11,000	6,160	68,684,000
23/02/2021	11,300	0.10 ▲	0.88	11,200	11,300	11,150	10,190	115,147,000
22/02/2021	11,200	0.05 ▲	0.45	11,150	11,250	11,100	10,690	119,728,000
19/02/2021	11,150	-0.05 ▼	-0.45	11,200	11,250	10,950	7,280	81,172,000
18/02/2021	11,200	0.00 ■■	0.00	11,200	11,450	11,150	9,060	101,472,000
17/02/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,600	20,890	233,968,000
09/02/2021	10,500	0.05 ▲	0.48	10,450	10,550	10,300	5,690	59,745,000
08/02/2021	10,450	0.05 ▲	0.48	10,400	10,550	10,250	4,490	46,920,500
05/02/2021	10,400	-0.05 ▼	-0.48	10,400	10,550	10,300	9,060	94,224,000
05/01/2021	12,150	0.05 ▲	0.41	12,100	12,150	12,000	10,080	122,472,000
04/01/2021	12,100	-0.40 ▼	-3.31	12,500	12,600	11,700	28,810	348,601,000
31/12/2020	12,500	-0.30 ▼	-2.40	12,800	12,900	12,000	424,650	5,308,125,000
30/12/2020	12,800	0.20 ▲	1.56	12,600	12,900	12,700	433,460	5,548,288,000
29/12/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,300	30,675	386,505,000
28/12/2020	12,600	0.70 ▲	5.56	11,950	12,600	12,000	76,544	964,454,400
27/12/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,000	82,907	990,738,650
25/12/2020	11,950	0.80 ▲	6.69	11,200	11,950	11,000	82,907	990,738,650
24/12/2020	11,200	-0.10 ▼	-0.89	11,300	11,550	10,850	31,311	350,683,200
23/12/2020	11,300	0.30 ▲	2.65	11,000	11,650	11,050	51,532	582,311,600
22/12/2020	11,000	0.40 ▲	3.64	10,550	11,000	10,400	52,424	576,664,000
21/12/2020	10,550	0.10 ▲	0.95	10,500	10,650	10,450	28,633	302,078,150
20/12/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,300	29,986	314,853,000
18/12/2020	10,500	0.20 ▲	1.90	10,300	10,500	10,300	29,986	314,853,000
17/12/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,150	22,094	227,568,200
16/12/2020	10,400	0.20 ▲	1.92	10,250	10,650	10,100	36,494	379,537,600
15/12/2020	10,250	-0.10 ▼	-0.98	10,350	10,400	10,100	32,791	336,107,750
14/12/2020	10,350	-0.30 ▼	-2.90	10,650	10,700	10,250	21,039	217,753,650
13/12/2020	10,650	0.00 ■■	0.00	10,650	10,750	10,500	23,855	254,055,750
11/12/2020	10,650	0.00 ■■	0.00	10,650	10,750	10,500	23,855	254,055,750
10/12/2020	10,650	0.00 ■■	0.00	10,650	10,750	10,500	24,102	256,686,300
09/12/2020	10,650	0.30 ▲	2.82	10,400	10,700	10,400	36,100	384,465,000
08/12/2020	10,400	-0.20 ▼	-1.92	10,550	10,500	10,300	29,966	311,646,400
07/12/2020	10,550	0.20 ▲	1.90	10,400	10,550	10,250	19,398	204,648,900
04/12/2020	10,150	-0.10 ▼	-0.99	10,250	10,250	10,050	121,300	1,231,195,000
03/12/2020	10,250	0.00 ■■	0.00	10,250	10,250	10,050	23,683	242,750,750
02/12/2020	10,250	0.00 ■■	0.00	10,250	10,300	10,150	26,100	267,525,000
01/12/2020	10,250	0.10 ▲	0.98	10,200	10,300	10,100	24,095	246,973,750
30/11/2020	10,200	0.10 ▲	0.98	10,100	10,250	10,100	218,150	2,225,130,000
27/11/2020	10,100	0.16 ▲	1.58	9,940	10,100	9,940	284,330	2,871,733,000
26/11/2020	9,940	-0.01 ▼	-0.10	9,940	9,950	9,790	158,240	1,572,905,600
25/11/2020	9,940	-0.06 ▼	-0.60	10,000	10,100	9,890	196,220	1,950,426,800
24/11/2020	10,000	-0.10 ▼	-1.00	10,100	10,150	9,930	152,510	1,525,100,000
23/11/2020	10,100	-0.20 ▼	-1.98	10,300	10,350	10,000	154,900	1,564,490,000
20/11/2020	10,300	0.00 ■■	0.00	10,300	10,500	10,200	17,064	175,759,200
19/11/2020	10,300	0.30 ▲	2.91	10,050	10,300	9,950	30,374	312,852,200
18/11/2020	10,050	-0.05 ▼	-0.50	10,100	10,100	10,000	158,180	1,589,709,000
17/11/2020	10,100	0.10 ▲	0.99	9,960	10,100	9,950	22,434	226,583,400
16/11/2020	9,960	0.00 ■■	0.00	9,980	10,150	9,910	26,570	264,637,200
13/11/2020	9,980	0.10 ▲	1.00	9,870	9,980	9,850	18,289	182,524,220
12/11/2020	9,870	0.10 ▲	1.01	9,770	9,870	9,770	25,858	255,218,460
11/11/2020	9,770	0.00 ■■	0.00	9,800	9,820	9,760	20,364	198,956,280
10/11/2020	9,800	0.00 ■■	0.00	9,790	9,890	9,790	14,412	141,237,600
09/11/2020	9,790	0.00 ■■	0.00	9,790	9,790	9,750	3,593	35,175,470
06/11/2020	9,790	0.10 ▲	1.02	9,720	9,800	9,630	19,279	188,741,410
05/11/2020	9,720	0.00 ■■	0.00	9,710	9,750	9,650	14,318	139,170,960
04/11/2020	9,710	0.00 ■■	0.00	9,730	9,760	9,700	7,885	76,563,350
03/11/2020	9,730	0.00 ■■	0.00	9,700	9,890	9,720	15,964	155,329,720
02/11/2020	9,700	0.00 ■■	0.00	9,700	9,900	9,700	26,280	254,916,000
01/11/2020	9,700	0.00 ■■	0.00	9,660	9,860	9,510	12,616	122,375,200
30/10/2020	9,700	0.00 ■■	0.00	9,660	9,860	9,510	12,616	122,375,200
29/10/2020	9,660	-0.10 ▼	-1.04	9,750	9,750	9,350	15,174	146,580,840
28/10/2020	9,750	-0.10 ▼	-1.03	9,860	9,900	9,750	5,022	48,964,500
27/10/2020	9,860	-0.10 ▼	-1.01	9,910	9,910	9,460	8,206	80,911,160
26/10/2020	9,910	0.00 ■■	0.00	9,940	9,940	9,900	6,978	69,151,980
23/10/2020	9,940	0.00 ■■	0.00	9,940	10,000	9,940	19,701	195,827,940
22/10/2020	9,940	0.20 ▲	2.01	9,710	9,940	9,600	13,092	130,134,480
21/10/2020	9,710	0.00 ■■	0.00	9,740	9,790	9,620	3,769	36,596,990
20/10/2020	9,740	0.00 ■■	0.00	9,750	9,760	9,730	7,475	72,806,500
19/10/2020	9,750	-0.20 ▼	-2.05	9,910	9,960	9,700	11,898	116,005,500
16/10/2020	9,910	0.00 ■■	0.00	9,900	9,960	9,890	17,557	173,989,870
15/10/2020	9,900	0.14 ▲	1.41	9,760	9,900	9,620	173,000	1,712,700,000
14/10/2020	9,760	-0.10 ▼	-1.02	9,900	9,960	9,760	12,623	123,200,480
13/10/2020	9,900	0.00 ■■	0.00	9,950	10,000	9,700	12,336	122,126,400
12/10/2020	9,950	-0.30 ▼	-3.02	10,250	10,300	9,920	12,384	123,220,800
09/10/2020	10,250	0.00 ■■	0.00	10,250	10,350	10,200	18,067	185,186,750
08/10/2020	10,250	-0.10 ▼	-0.98	10,350	10,350	10,200	17,779	182,234,750
07/10/2020	10,350	-1.10 ▼	-10.63	11,400	10,550	10,350	22,005	227,751,750
06/10/2020	11,400	0.00 ■■	0.00	11,400	11,600	11,200	27,990	319,086,000
05/10/2020	11,400	0.20 ▲	1.75	11,200	11,600	11,150	41,711	475,505,400
02/10/2020	11,200	-0.20 ▼	-1.79	11,400	11,500	11,000	33,743	377,921,600
01/10/2020	11,400	0.10 ▲	0.88	11,300	11,450	11,200	30,863	351,838,200
30/09/2020	11,300	0.00 ■■	0.00	11,350	11,450	11,150	20,856	235,672,800
29/09/2020	11,350	-0.30 ▼	-2.64	11,650	11,900	11,350	26,651	302,488,850
28/09/2020	11,650	0.20 ▲	1.72	11,500	11,800	11,450	32,799	382,108,350
25/09/2020	11,500	0.60 ▲	5.22	10,900	11,650	11,150	62,545	719,267,500
24/09/2020	10,900	0.10 ▲	0.92	10,800	11,050	10,600	21,054	229,488,600
23/09/2020	10,800	0.30 ▲	2.78	10,500	10,800	10,450	11,357	122,655,600
22/09/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,400	2,067	21,703,500
21/09/2020	10,450	0.00 ■■	0.00	10,400	10,500	10,250	14,147	147,836,150
18/09/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,050	7,532	78,332,800
17/09/2020	10,400	-0.20 ▼	-1.92	10,550	0	0	6,810	70,824,000
16/09/2020	10,550	0.00 ■■	0.00	10,550	10,650	10,550	5,784	61,021,200
15/09/2020	10,550	0.10 ▲	0.95	10,450	10,650	10,450	11,097	117,073,350
14/09/2020	10,450	-0.20 ▼	-1.91	10,650	10,700	10,450	6,537	68,311,650
11/09/2020	10,650	0.00 ■■	0.00	10,700	10,650	10,500	7,177	76,435,050
10/09/2020	10,700	0.00 ■■	0.00	10,700	10,750	10,500	6,243	66,800,100
09/09/2020	10,700	-0.05 ▼	-0.47	10,700	10,700	10,450	83,350	891,845,000
08/09/2020	10,700	-0.10 ▼	-0.93	10,750	10,750	10,600	9,359	100,141,300
07/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,600	6,526	70,154,500
04/09/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,400	10,240	110,080,000
03/09/2020	10,750	0.10 ▲	0.93	10,700	10,750	10,650	10,691	114,928,250
01/09/2020	10,700	0.00 ■■	0.00	10,700	10,900	10,700	11,781	126,056,700
31/08/2020	10,700	-0.10 ▼	-0.93	10,750	10,750	10,600	9,310	99,617,000
28/08/2020	10,750	-0.10 ▼	-0.93	10,800	10,750	10,650	9,648	103,716,000
27/08/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,650	12,799	138,229,200
26/08/2020	10,800	0.00 ■■	0.00	10,800	10,900	10,700	5,239	56,581,200
25/08/2020	10,800	0.10 ▲	0.93	10,750	10,900	10,700	10,410	112,428,000
24/08/2020	10,750	-0.10 ▼	-0.93	10,850	11,000	10,750	10,304	110,768,000
21/08/2020	10,850	0.00 ■■	0.00	10,850	11,000	10,700	5,763	62,528,550
20/08/2020	10,850	-0.10 ▼	-0.92	10,950	11,000	10,750	8,968	97,302,800
19/08/2020	10,950	-0.10 ▼	-0.91	11,000	11,000	10,900	10,815	118,424,250
18/08/2020	11,000	0.10 ▲	0.91	10,950	11,100	10,900	10,582	116,402,000
17/08/2020	10,950	-0.10 ▼	-0.91	11,050	11,100	10,800	7,975	87,326,250
14/08/2020	11,050	0.10 ▲	0.90	10,950	11,100	10,800	12,860	142,103,000
13/08/2020	10,950	0.00 ■■	0.00	10,900	10,950	10,750	13,285	145,470,750
12/08/2020	10,900	0.00 ■■	0.00	10,950	11,000	10,850	7,026	76,583,400
11/08/2020	10,950	-0.10 ▼	-0.91	11,050	11,200	10,900	14,084	154,219,800
10/08/2020	11,050	0.10 ▲	0.90	10,950	11,250	10,900	15,575	172,103,750
07/08/2020	10,950	0.00 ■■	0.00	10,900	11,100	10,750	17,441	190,978,950
06/08/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	11,202	122,101,800
05/08/2020	11,000	0.20 ▲	1.82	10,850	11,000	10,650	12,782	140,602,000
04/08/2020	10,850	0.00 ■■	0.00	10,800	11,000	10,800	11,509	124,872,650
03/08/2020	10,800	0.00 ■■	0.00	10,800	11,000	10,650	14,052	151,761,600
31/07/2020	10,800	0.10 ▲	0.93	10,700	10,850	10,250	15,700	169,560,000
30/07/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,500	11,688	125,061,600
29/07/2020	10,500	-0.40 ▼	-3.81	10,900	10,700	10,150	11,305	118,702,500
28/07/2020	10,900	0.70 ▲	6.42	10,200	10,900	10,300	20,966	228,529,400
27/07/2020	10,200	-0.20 ▼	-1.96	10,350	10,200	9,630	9,283	94,686,600
24/07/2020	10,350	-0.40 ▼	-3.86	10,750	10,950	10,350	10,911	112,928,850
23/07/2020	10,750	-0.30 ▼	-2.79	11,000	11,150	10,750	9,889	106,306,750
22/07/2020	11,000	-0.20 ▼	-1.82	11,200	11,250	11,000	10,017	110,187,000
21/07/2020	11,200	0.00 ■■	0.00	11,200	11,350	11,000	11,990	134,288,000
20/07/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,100	16,260	182,112,000
17/07/2020	11,200	0.00 ■■	0.00	11,200	11,300	11,050	18,024	201,868,800
16/07/2020	11,200	-0.20 ▼	-1.79	11,350	11,400	11,150	22,148	248,057,600
15/07/2020	11,350	0.00 ■■	0.00	11,300	11,500	11,300	20,772	235,762,200
14/07/2020	11,300	0.10 ▲	0.88	11,250	11,350	11,100	15,338	173,319,400
13/07/2020	11,250	0.10 ▲	0.89	11,200	11,450	11,200	10,368	116,640,000
10/07/2020	11,200	-0.10 ▼	-0.89	11,300	11,300	10,950	16,396	183,635,200
09/07/2020	11,300	0.10 ▲	0.88	11,250	11,450	11,300	15,312	173,025,600
08/07/2020	11,250	0.10 ▲	0.89	11,200	11,300	11,100	12,231	137,598,750
07/07/2020	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	13,804	154,604,800
06/07/2020	11,300	0.00 ■■	0.00	11,350	11,450	11,250	12,241	138,323,300
03/07/2020	11,350	0.00 ■■	0.00	11,350	11,450	11,250	13,051	148,128,850
02/07/2020	11,350	0.00 ■■	0.00	11,300	11,450	11,000	18,982	215,445,700
01/07/2020	11,300	0.60 ▲	5.31	10,750	11,450	10,650	24,789	280,115,700
30/06/2020	10,750	-0.20 ▼	-1.86	10,900	11,100	10,750	16,504	177,418,000
29/06/2020	10,900	-0.30 ▼	-2.75	11,200	11,000	10,800	7,213	78,621,700
26/06/2020	11,200	-0.10 ▼	-0.89	11,200	11,400	11,000	180,910	2,026,192,000
25/06/2020	11,200	0.20 ▲	1.79	11,000	11,200	10,800	19,370	216,944,000
24/06/2020	11,000	-0.50 ▼	-4.55	11,500	11,850	11,000	28,133	309,463,000
23/06/2020	11,500	0.50 ▲	4.35	11,000	11,500	10,950	32,740	376,510,000
22/06/2020	11,000	0.10 ▲	0.91	10,950	11,050	10,700	31,051	341,561,000
19/06/2020	10,950	0.20 ▲	1.83	10,750	11,000	10,600	29,202	319,761,900
18/06/2020	10,750	-0.10 ▼	-0.93	10,800	10,800	10,500	8,777	94,352,750
17/06/2020	10,800	-0.20 ▼	-1.85	10,800	10,950	10,550	210,530	2,273,724,000
16/06/2020	10,800	0.10 ▲	0.93	10,750	11,150	10,700	15,166	163,792,800
15/06/2020	10,750	-0.60 ▼	-5.58	11,350	11,400	10,700	13,384	143,878,000
12/06/2020	11,350	0.20 ▲	1.76	11,200	11,450	10,800	24,902	282,637,700
11/06/2020	11,200	0.00 ■■	0.00	11,150	11,800	11,200	37,735	422,632,000
10/06/2020	11,150	0.70 ▲	6.28	10,450	11,150	10,200	37,902	422,607,300
09/06/2020	10,450	0.10 ▲	0.96	10,300	10,700	10,100	21,840	228,228,000
08/06/2020	10,300	0.10 ▲	0.97	10,200	10,550	10,200	13,369	137,700,700
06/06/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,050	8,246	84,109,200
05/06/2020	10,200	0.00 ■■	0.00	10,200	10,250	10,050	8,246	84,109,200
04/06/2020	10,200	0.00 ■■	0.00	10,200	10,250	9,990	11,762	119,972,400
03/06/2020	10,200	-0.30 ▼	-2.94	10,500	10,500	10,100	9,017	91,973,400
02/06/2020	10,500	0.30 ▲	2.86	10,200	10,500	9,990	6,375	66,937,500
01/06/2020	10,200	0.50 ▲	4.90	9,670	10,200	9,600	5,027	51,275,400
31/05/2020	9,670	0.00 ■■	0.00	9,660	9,680	9,600	443	4,283,810
29/05/2020	9,670	0.00 ■■	0.00	9,660	9,680	9,600	443	4,283,810
28/05/2020	9,660	0.00 ■■	0.00	9,670	9,700	9,650	3,518	33,983,880
27/05/2020	9,670	0.00 ■■	0.00	9,650	9,730	9,500	4,277	41,358,590
26/05/2020	9,650	0.00 ■■	0.00	9,610	9,720	9,620	4,352	41,996,800
25/05/2020	9,610	0.00 ■■	0.00	9,600	9,700	9,540	3,188	30,636,680
24/05/2020	9,600	0.00 ■■	0.00	9,600	9,610	9,520	3,063	29,404,800
22/05/2020	9,600	0.00 ■■	0.00	9,600	9,610	9,520	3,063	29,404,800
21/05/2020	9,600	0.00 ■■	0.00	9,600	9,630	9,560	1,093	10,492,800
20/05/2020	9,600	0.00 ■■	0.00	9,600	9,690	9,540	4,209	40,406,400
19/05/2020	9,600	-0.10 ▼	-1.04	9,670	9,720	9,600	6,343	60,892,800
18/05/2020	9,670	0.10 ▲	1.03	9,600	9,700	9,500	1,469	14,205,230
17/05/2020	9,600	-0.20 ▼	-2.08	9,750	9,810	9,500	4,138	39,724,800
15/05/2020	9,600	-0.20 ▼	-2.08	9,750	9,810	9,500	4,138	39,724,800
14/05/2020	9,750	-0.10 ▼	-1.03	9,810	9,850	9,700	2,784	27,144,000
13/05/2020	9,810	0.10 ▲	1.02	9,700	9,880	9,710	8,411	82,511,910
12/05/2020	9,700	0.00 ■■	0.00	9,700	9,750	9,560	4,591	44,532,700
11/05/2020	9,700	-0.20 ▼	-2.06	9,890	9,920	9,300	6,143	59,587,100
10/05/2020	9,890	0.00 ■■	0.00	9,900	9,980	9,850	6,981	69,042,090
08/05/2020	9,890	0.00 ■■	0.00	9,900	9,980	9,850	6,981	69,042,090
07/05/2020	9,900	0.20 ▲	2.02	9,700	9,930	9,710	13,765	136,273,500
06/05/2020	9,700	0.10 ▲	1.03	9,600	9,890	9,630	5,909	57,317,300
05/05/2020	9,600	-0.30 ▼	-3.13	9,870	9,880	9,600	2,972	28,531,200
04/05/2020	9,870	0.00 ■■	0.00	9,890	9,900	9,750	1,945	19,197,150
01/05/2020	9,890	0.00 ■■	0.00	9,900	9,920	9,800	3,060	30,263,400
30/04/2020	9,890	0.00 ■■	0.00	9,900	9,920	9,800	3,060	30,263,400
29/04/2020	9,890	0.00 ■■	0.00	9,900	9,920	9,800	3,060	30,263,400
28/04/2020	9,900	0.10 ▲	1.01	9,840	9,970	9,740	2,016	19,958,400
27/04/2020	9,840	0.10 ▲	1.02	9,760	10,000	9,750	3,038	29,893,920
26/04/2020	9,760	0.00 ■■	0.00	9,750	9,800	9,650	4,898	47,804,480
24/04/2020	9,760	0.00 ■■	0.00	9,750	9,800	9,650	4,898	47,804,480
23/04/2020	9,750	0.10 ▲	1.03	9,690	9,800	9,690	5,164	50,349,000
22/04/2020	9,690	-0.20 ▼	-2.06	9,850	9,900	9,690	588	5,697,720
21/04/2020	9,850	-0.10 ▼	-1.02	9,900	9,920	9,850	2,738	26,969,300
20/04/2020	9,900	0.00 ■■	0.00	9,930	9,940	9,850	9,049	89,585,100
19/04/2020	9,930	0.00 ■■	0.00	9,900	10,100	9,840	9,224	91,594,320
17/04/2020	9,930	0.00 ■■	0.00	9,900	10,100	9,840	9,224	91,594,320
16/04/2020	9,900	0.10 ▲	1.01	9,840	10,000	9,840	8,025	79,447,500
15/04/2020	9,840	0.10 ▲	1.02	9,700	9,970	9,600	4,817	47,399,280
14/04/2020	9,700	-0.40 ▼	-4.12	10,050	10,100	9,680	3,296	31,971,200
13/04/2020	10,050	0.00 ■■	0.00	10,100	10,200	9,600	3,801	38,200,050
12/04/2020	10,100	-0.40 ▼	-3.96	10,500	10,400	10,000	5,882	59,408,200
10/04/2020	10,100	-0.40 ▼	-3.96	10,500	10,400	10,000	5,882	59,408,200
09/04/2020	10,500	0.60 ▲	5.71	9,900	10,500	9,800	2,205	23,152,500
08/04/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,680	2,589	25,631,100
07/04/2020	9,900	0.10 ▲	1.01	9,800	9,950	9,710	7,733	76,556,700
06/04/2020	9,800	0.00 ■■	0.00	9,800	9,820	9,500	2,322	22,755,600
05/04/2020	9,800	0.00 ■■	0.00	9,800	9,820	9,560	2,001	19,609,800
03/04/2020	9,800	0.00 ■■	0.00	9,800	9,820	9,560	2,001	19,609,800
02/04/2020	9,800	0.00 ■■	0.00	9,790	9,800	9,530	2,306	22,598,800
01/04/2020	9,800	0.00 ■■	0.00	9,790	9,800	9,530	2,306	22,598,800
31/03/2020	9,790	0.00 ■■	0.00	9,800	9,800	9,200	2,030	19,873,700
30/03/2020	9,800	0.00 ■■	0.00	9,800	9,800	9,120	4,634	45,413,200
29/03/2020	9,800	0.00 ■■	0.00	9,800	9,810	9,460	2,706	26,518,800
27/03/2020	9,800	0.00 ■■	0.00	9,800	9,810	9,460	2,706	26,518,800
26/03/2020	9,800	0.00 ■■	0.00	9,820	9,820	9,500	576	5,644,800
25/03/2020	9,820	0.00 ■■	0.00	9,800	10,000	9,800	1,673	16,428,860
24/03/2020	9,800	0.00 ■■	0.00	9,850	9,800	9,450	1,594	15,621,200
23/03/2020	9,850	-0.10 ▼	-1.02	9,900	9,890	9,210	3,248	31,992,800
22/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,500	2,339	23,156,100
20/03/2020	9,900	0.00 ■■	0.00	9,900	9,900	9,500	2,339	23,156,100
19/03/2020	9,900	-0.10 ▼	-1.01	9,960	9,960	9,270	4,030	39,897,000
18/03/2020	9,960	0.00 ■■	0.00	9,960	10,000	9,500	545	5,428,200
17/03/2020	9,960	0.00 ■■	0.00	9,970	9,980	9,810	135	1,344,600
16/03/2020	9,970	-0.02 ▼	-0.20	9,990	10,200	9,800	13,030	129,909,100
13/03/2020	9,990	-0.21 ▼	-2.10	10,200	9,990	9,490	131,340	1,312,086,600
12/03/2020	10,200	-0.10 ▼	-0.98	10,300	10,200	9,580	47,730	486,846,000
11/03/2020	10,300	-0.20 ▼	-1.94	10,300	10,650	9,990	27,400	282,220,000
10/03/2020	10,300	0.10 ▲	0.97	10,200	10,300	10,100	2,272	23,401,600
09/03/2020	10,200	-0.40 ▼	-3.92	10,600	10,400	10,000	1,029	10,495,800
07/03/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	10,500	2,612	27,687,200
06/03/2020	10,600	-0.10 ▼	-0.94	10,650	10,600	10,500	2,612	27,687,200
05/03/2020	10,650	0.10 ▲	0.94	10,600	10,700	10,500	3,882	41,343,300
04/03/2020	10,600	-0.20 ▼	-1.89	10,750	10,900	10,600	3,893	41,265,800
03/03/2020	10,750	0.10 ▲	0.93	10,700	10,800	10,400	2,744	29,498,000
02/03/2020	10,700	0.10 ▲	0.93	10,600	10,700	10,600	5,023	53,746,100
28/02/2020	10,600	-0.10 ▼	-0.94	10,700	10,600	10,450	2,457	26,044,200
27/02/2020	10,700	0.10 ▲	0.93	10,550	10,700	10,450	2,924	31,286,800
26/02/2020	10,550	0.00 ■■	0.00	10,600	10,650	10,400	2,962	31,249,100
25/02/2020	10,600	0.10 ▲	0.94	10,500	10,600	10,200	3,884	41,170,400
24/02/2020	10,500	-0.30 ▼	-2.86	10,750	10,600	10,450	592	6,216,000
21/02/2020	10,750	0.00 ■■	0.00	10,750	10,750	10,550	4,767	51,245,250
20/02/2020	10,750	0.10 ▲	0.93	10,650	10,800	10,550	9,424	101,308,000
19/02/2020	10,650	0.00 ■■	0.00	10,650	10,650	10,600	802	8,541,300
18/02/2020	10,650	0.20 ▲	1.88	10,500	10,900	10,500	12,891	137,289,150
17/02/2020	10,500	-0.10 ▼	-0.95	10,550	10,600	10,500	6,117	64,228,500
15/02/2020	10,550	-0.10 ▼	-0.95	10,650	10,850	10,550	10,535	111,144,250
14/02/2020	10,550	-0.10 ▼	-0.95	10,650	10,850	10,550	10,535	111,144,250
13/02/2020	10,650	0.00 ■■	0.00	10,700	10,800	10,600	4,929	52,493,850
12/02/2020	10,700	0.00 ■■	0.00	10,700	10,900	10,700	15,896	170,087,200
11/02/2020	10,700	0.20 ▲	1.87	10,500	10,900	10,500	14,125	151,137,500
10/02/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,100	12,171	127,795,500
09/02/2020	10,450	-0.10 ▼	-0.96	10,500	10,500	10,200	10,172	106,297,400
07/02/2020	10,450	-0.10 ▼	-0.96	10,500	10,500	10,200	10,172	106,297,400
06/02/2020	10,500	0.10 ▲	0.95	10,450	10,500	10,050	10,275	107,887,500
05/02/2020	10,450	0.00 ■■	0.00	10,450	10,550	10,350	7,371	77,026,950
04/02/2020	10,450	-0.10 ▼	-0.96	10,500	10,650	10,050	3,974	41,528,300
03/02/2020	10,500	0.00 ■■	0.00	10,500	10,600	9,990	4,076	42,798,000
02/02/2020	10,500	-0.30 ▼	-2.86	10,750	10,850	10,500	9,682	101,661,000
31/01/2020	10,500	-0.30 ▼	-2.86	10,750	10,850	10,500	9,682	101,661,000
30/01/2020	10,750	-0.40 ▼	-3.72	11,100	11,000	10,750	4,333	46,579,750
29/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
28/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
27/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
26/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
24/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
23/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
22/01/2020	11,100	0.00 ■■	0.00	11,100	11,100	10,800	10,597	117,626,700
21/01/2020	11,100	-0.05 ▼	-0.45	11,100	11,200	11,000	113,530	1,260,183,000
20/01/2020	11,100	-0.10 ▼	-0.90	11,200	11,400	11,050	226,560	2,514,816,000
17/01/2020	11,200	0.20 ▲	1.79	11,000	11,300	10,900	215,220	2,410,464,000
16/01/2020	11,000	0.20 ▲	1.82	10,800	11,050	10,800	182,790	2,010,690,000
15/01/2020	10,800	-0.05 ▼	-0.46	10,800	10,800	10,700	38,060	411,048,000
14/01/2020	10,800	0.05 ▲	0.46	10,750	10,950	10,750	43,310	467,748,000
13/01/2020	10,750	0.00 ■■	0.00	10,750	10,850	10,750	3,393	36,474,750
10/01/2020	10,750	-0.30 ▼	-2.79	11,000	11,050	10,650	17,143	184,287,250
09/01/2020	11,000	-0.10 ▼	-0.91	11,100	11,150	10,950	6,304	69,344,000
08/01/2020	11,100	-0.10 ▼	-0.90	11,150	11,200	11,000	3,541	39,305,100
07/01/2020	11,150	0.00 ■■	0.00	11,150	11,300	11,100	12,617	140,679,550
06/01/2020	11,150	0.00 ■■	0.00	11,150	11,300	11,000	5,148	57,400,200
03/01/2020	11,150	-0.20 ▼	-1.79	11,300	11,400	11,150	18,037	201,112,550
02/01/2020	11,300	0.10 ▲	0.88	11,250	11,450	11,150	16,390	185,207,000
31/12/2019	11,250	-0.10 ▼	-0.89	11,300	11,300	10,900	16,761	188,561,250
30/12/2019	11,300	0.00 ■■	0.00	11,300	11,450	11,200	27,476	310,478,800
27/12/2019	11,300	0.40 ▲	3.54	10,900	11,300	10,800	26,159	295,596,700
26/12/2019	10,900	0.20 ▲	1.83	10,700	10,950	10,700	25,570	278,713,000
25/12/2019	10,700	0.00 ■■	0.00	10,650	10,800	10,600	13,712	146,718,400
24/12/2019	10,650	0.00 ■■	0.00	10,650	10,900	10,600	12,383	131,878,950
23/12/2019	10,650	-0.10 ▼	-0.94	10,750	11,200	10,650	14,230	151,549,500
21/12/2019	10,750	-0.10 ▼	-0.93	10,850	10,900	10,650	146,020	1,569,715,000
20/12/2019	10,750	-0.10 ▼	-0.93	10,850	10,900	10,650	146,020	1,569,715,000
19/12/2019	10,850	-0.10 ▼	-0.92	10,900	10,950	10,750	6,809	73,877,650
18/12/2019	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	7,147	77,902,300
17/12/2019	11,000	0.00 ■■	0.00	11,000	11,100	10,800	10,801	118,811,000
16/12/2019	11,000	0.00 ■■	0.00	11,000	11,000	10,800	23,299	256,289,000
13/12/2019	11,000	0.00 ■■	0.00	11,000	11,200	10,950	20,897	229,867,000
12/12/2019	11,000	0.00 ■■	0.00	11,000	11,050	10,900	13,025	143,275,000
11/12/2019	11,000	-0.20 ▼	-1.82	11,200	11,150	10,700	16,181	177,991,000
10/12/2019	11,200	-0.10 ▼	-0.89	11,300	11,350	11,200	6,564	73,516,800
09/12/2019	11,300	0.00 ■■	0.00	11,350	11,400	11,150	11,758	132,865,400
06/12/2019	11,350	0.00 ■■	0.00	11,300	11,350	11,200	11,053	125,451,550
05/12/2019	11,300	0.00 ■■	0.00	11,350	11,400	11,150	15,971	180,472,300
04/12/2019	11,350	0.00 ■■	0.00	11,350	0	0	7,594	86,191,900
03/12/2019	11,350	0.00 ■■	0.00	11,300	11,650	11,000	15,145	171,895,750
02/12/2019	11,300	-0.10 ▼	-0.88	11,400	11,600	11,200	18,432	208,281,600
29/11/2019	11,400	0.00 ■■	0.00	11,450	11,500	11,350	13,205	150,537,000
28/11/2019	11,450	-0.10 ▼	-0.87	11,500	11,550	11,350	8,716	99,798,200
27/11/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,450	14,737	169,475,500
26/11/2019	11,500	-0.10 ▼	-0.87	11,550	11,650	11,500	11,637	133,825,500
25/11/2019	11,550	0.00 ■■	0.00	11,600	11,650	11,350	18,648	215,384,400
22/11/2019	11,600	-0.20 ▼	-1.72	11,800	11,950	11,550	24,469	283,840,400
21/11/2019	11,800	-0.10 ▼	-0.85	11,950	11,900	11,600	18,918	223,232,400
20/11/2019	11,950	0.00 ■■	0.00	11,950	11,950	11,800	6,525	77,973,750
19/11/2019	11,950	0.00 ■■	0.00	11,900	11,950	11,800	17,343	207,248,850
18/11/2019	11,900	0.00 ■■	0.00	11,900	12,050	11,800	15,836	188,448,400
15/11/2019	11,900	0.00 ■■	0.00	11,950	12,000	11,800	15,163	180,439,700
14/11/2019	11,950	0.00 ■■	0.00	11,950	12,050	11,850	17,263	206,292,850
13/11/2019	11,950	0.00 ■■	0.00	11,950	12,050	11,950	11,489	137,293,550
12/11/2019	11,950	-0.10 ▼	-0.84	12,000	12,000	11,900	21,905	261,764,750
11/11/2019	12,000	0.10 ▲	0.83	11,950	12,100	11,800	24,052	288,624,000
08/11/2019	11,950	0.00 ■■	0.00	11,900	12,000	11,750	25,455	304,187,250
07/11/2019	11,900	0.00 ■■	0.00	11,950	12,000	11,800	14,638	174,192,200
06/11/2019	11,950	-0.10 ▼	-0.84	12,050	12,050	11,800	21,541	257,414,950
05/11/2019	12,050	-0.10 ▼	-0.83	12,150	12,200	12,000	21,205	255,520,250
04/11/2019	12,150	0.10 ▲	0.82	12,050	12,450	12,050	38,537	468,224,550
01/11/2019	12,050	-0.10 ▼	-0.83	12,200	12,250	12,050	22,234	267,919,700
31/10/2019	12,200	0.00 ■■	0.00	12,150	12,250	12,050	18,166	221,625,200
30/10/2019	12,150	0.00 ■■	0.00	12,150	12,250	12,000	26,153	317,758,950
29/10/2019	12,150	0.00 ■■	0.00	12,200	12,250	12,100	12,424	150,951,600
28/10/2019	12,200	0.00 ■■	0.00	12,150	12,250	12,150	12,140	148,108,000
25/10/2019	12,150	0.00 ■■	0.00	12,150	12,150	11,950	17,765	215,844,750
24/10/2019	12,150	0.10 ▲	0.82	12,100	12,200	11,950	25,109	305,074,350
23/10/2019	12,100	-0.20 ▼	-1.65	12,250	12,300	12,000	22,118	267,627,800
22/10/2019	12,250	-0.30 ▼	-2.45	12,500	12,550	12,200	32,439	397,377,750
21/10/2019	12,500	-1.70 ▼	-13.60	14,200	12,950	12,300	37,506	468,825,000
18/10/2019	14,200	0.00 ■■	0.00	14,200	14,350	14,050	25,979	368,901,800
17/10/2019	14,200	-0.20 ▼	-1.41	14,350	14,350	14,150	27,549	391,195,800
16/10/2019	14,350	0.00 ■■	0.00	14,300	14,500	14,300	53,305	764,926,750
15/10/2019	14,300	-0.10 ▼	-0.70	14,400	14,350	13,950	41,522	593,764,600
14/10/2019	14,400	0.20 ▲	1.39	14,250	14,550	14,250	46,048	663,091,200
11/10/2019	14,250	-0.20 ▼	-1.40	14,400	14,400	14,100	34,536	492,138,000
10/10/2019	14,400	0.10 ▲	0.69	14,300	14,550	14,250	39,261	565,358,400
09/10/2019	14,300	-0.10 ▼	-0.70	14,450	14,550	14,150	33,971	485,785,300
08/10/2019	14,450	0.50 ▲	3.46	13,950	14,600	13,650	61,582	889,859,900
07/10/2019	13,950	-0.30 ▼	-2.15	14,200	14,200	13,850	30,248	421,959,600
04/10/2019	14,200	0.10 ▲	0.70	14,050	14,200	13,900	26,356	374,255,200
03/10/2019	14,050	-0.30 ▼	-2.14	14,300	14,350	13,850	34,315	482,125,750
02/10/2019	14,300	0.80 ▲	5.59	13,550	14,400	13,300	45,389	649,062,700
01/10/2019	13,550	0.30 ▲	2.21	13,300	13,750	13,350	36,410	493,355,500
30/09/2019	13,300	0.20 ▲	1.50	13,100	13,400	13,150	25,800	343,140,000
27/09/2019	13,100	0.00 ■■	0.00	13,050	13,200	12,900	23,731	310,876,100
26/09/2019	13,050	0.10 ▲	0.77	12,950	13,200	12,900	29,610	386,410,500
25/09/2019	12,950	0.20 ▲	1.54	12,750	13,100	12,800	31,886	412,923,700
24/09/2019	12,750	-0.10 ▼	-0.78	12,850	12,850	12,550	22,867	291,554,250
23/09/2019	12,850	-0.20 ▼	-1.56	13,050	13,050	12,700	20,179	259,300,150
20/09/2019	13,050	-0.30 ▼	-2.30	13,300	13,400	13,000	39,485	515,279,250
19/09/2019	13,300	0.10 ▲	0.75	13,250	13,550	13,150	35,353	470,194,900
18/09/2019	13,250	0.90 ▲	6.79	12,400	13,250	12,450	48,263	639,484,750
17/09/2019	12,400	-0.20 ▼	-1.61	12,550	12,550	12,400	30,419	377,195,600
16/09/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,400	16,834	211,266,700
13/09/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,400	30,788	386,389,400
12/09/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,200	18,401	230,932,550
11/09/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,500	8,185	102,721,750
10/09/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,400	96,920	1,221,192,000
09/09/2019	12,500	-0.10 ▼	-0.80	12,600	12,600	12,400	19,183	239,787,500
06/09/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,400	11,983	150,985,800
05/09/2019	12,500	0.20 ▲	1.60	12,350	12,550	12,400	25,125	314,062,500
04/09/2019	12,350	-0.10 ▼	-0.81	12,450	12,500	12,200	11,315	139,740,250
03/09/2019	12,450	-0.10 ▼	-0.80	12,500	12,500	12,350	15,358	191,207,100
30/08/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,300	22,139	276,737,500
29/08/2019	12,400	0.00 ■■	0.00	12,400	12,450	12,350	8,480	105,152,000
28/08/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,250	10,399	128,947,600
27/08/2019	12,500	0.00 ■■	0.00	12,500	12,550	12,400	14,409	180,112,500
26/08/2019	12,500	-0.10 ▼	-0.80	12,600	12,600	12,350	9,711	121,387,500
23/08/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,550	21,847	275,272,200
22/08/2019	12,600	0.40 ▲	3.17	12,250	12,750	12,150	15,224	191,822,400
21/08/2019	12,250	-0.10 ▼	-0.82	12,350	12,400	12,250	16,306	199,748,500
20/08/2019	12,350	-0.10 ▼	-0.81	12,400	12,450	12,350	9,143	112,916,050
19/08/2019	12,350	-0.10 ▼	-0.81	12,450	12,500	12,350	11,362	140,320,700
16/08/2019	12,450	-0.10 ▼	-0.80	12,500	12,500	12,350	15,387	191,568,150
15/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	7,535	94,187,500
14/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,400	12,839	160,487,500
13/08/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	10,254	128,175,000
12/08/2019	12,500	-0.10 ▼	-0.80	12,550	12,550	12,450	11,497	143,712,500
09/08/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,500	10,423	130,808,650
08/08/2019	12,550	0.00 ■■	0.00	12,550	12,600	12,450	15,958	200,272,900
07/08/2019	12,550	0.10 ▲	0.80	12,500	12,600	12,450	9,125	114,518,750
06/08/2019	12,500	-0.10 ▼	-0.80	12,550	12,500	12,200	6,902	86,275,000
05/08/2019	12,550	-0.10 ▼	-0.80	12,700	12,800	12,400	29,099	365,192,450
02/08/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	29,150	370,205,000
01/08/2019	12,600	0.00 ■■	0.00	12,600	12,800	12,550	20,058	252,730,800
31/07/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,550	15,197	191,482,200
30/07/2019	12,600	-0.10 ▼	-0.79	12,700	12,850	12,450	12,669	159,629,400
29/07/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,400	10,679	135,623,300
26/07/2019	12,700	-0.10 ▼	-0.79	12,800	12,900	12,600	18,619	236,461,300
25/07/2019	12,800	0.10 ▲	0.78	12,750	12,900	12,650	31,501	403,212,800
24/07/2019	12,750	0.10 ▲	0.78	12,650	13,000	12,650	49,440	630,360,000
23/07/2019	12,650	0.10 ▲	0.79	12,600	12,650	12,250	61,207	774,268,550
22/07/2019	12,600	-0.10 ▼	-0.79	12,650	12,700	12,550	13,477	169,810,200
19/07/2019	12,650	-0.30 ▼	-2.37	12,900	12,950	12,500	17,563	222,171,950
18/07/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,850	20,458	263,908,200
17/07/2019	13,000	-0.10 ▼	-0.77	13,100	13,200	12,950	17,195	223,535,000
16/07/2019	13,100	-0.10 ▼	-0.76	13,150	13,200	13,050	23,226	304,260,600
15/07/2019	13,150	0.00 ■■	0.00	13,200	13,200	13,050	25,151	330,735,650
12/07/2019	13,200	0.10 ▲	0.76	13,100	13,200	13,000	61,609	813,238,800
11/07/2019	13,100	0.00 ■■	0.00	13,100	13,100	12,950	46,139	604,420,900
10/07/2019	13,100	0.00 ■■	0.00	13,050	13,100	13,000	46,065	603,451,500
09/07/2019	13,050	-0.10 ▼	-0.77	13,150	13,150	13,000	12,095	157,839,750
08/07/2019	13,150	0.00 ■■	0.00	13,200	13,250	13,050	15,769	207,362,350
05/07/2019	13,200	0.00 ■■	0.00	13,200	13,250	13,000	18,452	243,566,400
04/07/2019	13,200	0.00 ■■	0.00	13,200	13,250	13,150	22,657	299,072,400
03/07/2019	13,200	0.10 ▲	0.76	13,100	13,300	13,100	27,249	359,686,800
02/07/2019	13,100	-0.30 ▼	-2.29	13,350	13,450	13,100	21,607	283,051,700
01/07/2019	13,350	0.10 ▲	0.75	13,250	13,500	13,300	33,105	441,951,750
28/06/2019	13,250	0.00 ■■	0.00	13,250	13,350	13,100	17,834	236,300,500
27/06/2019	13,250	-0.10 ▼	-0.75	13,300	13,400	13,100	16,145	213,921,250
26/06/2019	13,300	-0.10 ▼	-0.75	13,450	13,550	13,250	21,678	288,317,400
25/06/2019	13,450	0.00 ■■	0.00	13,450	13,550	13,250	20,749	279,074,050
24/06/2019	13,450	0.00 ■■	0.00	13,400	13,650	13,350	33,538	451,086,100
21/06/2019	13,400	0.20 ▲	1.49	13,250	13,400	13,100	21,744	291,369,600
20/06/2019	13,250	-0.20 ▼	-1.51	13,400	13,500	13,150	31,819	421,601,750
19/06/2019	13,400	0.20 ▲	1.49	13,250	13,450	13,300	24,730	331,382,000
18/06/2019	13,250	0.10 ▲	0.75	13,200	13,250	13,050	25,962	343,996,500
17/06/2019	13,200	0.00 ■■	0.00	13,150	13,200	13,100	23,336	308,035,200
16/06/2019	13,150	0.10 ▲	0.76	13,100	13,250	12,900	21,761	286,157,150
14/06/2019	13,150	0.10 ▲	0.76	13,100	13,250	12,900	21,761	286,157,150
13/06/2019	13,100	0.20 ▲	1.53	12,900	13,150	12,900	20,702	271,196,200
11/06/2019	12,800	-0.10 ▼	-0.78	12,900	12,950	12,750	20,628	264,038,400
10/06/2019	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	20,527	264,798,300
09/06/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,850	16,104	209,352,000
07/06/2019	13,000	0.00 ■■	0.00	13,000	13,000	12,850	16,104	209,352,000
06/06/2019	13,000	0.00 ■■	0.00	13,000	13,150	12,900	14,932	194,116,000
05/06/2019	13,000	0.00 ■■	0.00	13,000	13,200	13,000	20,200	262,600,000
04/06/2019	13,000	0.00 ■■	0.00	13,000	13,200	12,900	25,529	331,877,000
03/06/2019	13,000	-0.20 ▼	-1.54	13,150	13,200	13,000	26,278	341,614,000
02/06/2019	13,150	0.00 ■■	0.00	13,150	13,250	13,050	20,227	265,985,050
31/05/2019	13,150	0.00 ■■	0.00	13,150	13,250	13,050	20,227	265,985,050
30/05/2019	13,150	-0.10 ▼	-0.76	13,250	13,300	12,900	28,122	369,804,300
29/05/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,150	27,844	368,933,000
28/05/2019	13,250	0.10 ▲	0.75	13,200	13,250	13,000	22,631	299,860,750
27/05/2019	13,200	-0.10 ▼	-0.76	13,250	13,250	13,000	30,747	405,860,400
26/05/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,150	27,025	358,081,250
24/05/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,150	27,025	358,081,250
23/05/2019	13,250	-0.10 ▼	-0.75	13,300	13,350	13,150	27,105	359,141,250
22/05/2019	13,300	-0.20 ▼	-1.50	13,500	13,550	13,200	34,280	455,924,000
21/05/2019	13,500	-0.30 ▼	-2.22	13,800	13,850	13,450	29,676	400,626,000
20/05/2019	13,800	0.60 ▲	4.35	13,250	13,800	13,200	48,251	665,863,800
19/05/2019	13,250	0.30 ▲	2.26	13,000	13,300	12,900	40,996	543,197,000
17/05/2019	13,250	0.30 ▲	2.26	13,000	13,300	12,900	40,996	543,197,000
16/05/2019	13,000	0.00 ■■	0.00	13,000	13,100	12,900	28,168	366,184,000
15/05/2019	13,000	0.10 ▲	0.77	12,950	13,000	12,700	32,724	425,412,000
14/05/2019	12,950	0.00 ■■	0.00	12,900	13,050	12,850	23,765	307,756,750
13/05/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,750	22,462	289,759,800
12/05/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,750	18,287	235,902,300
10/05/2019	12,900	0.00 ■■	0.00	12,950	13,000	12,750	18,287	235,902,300
09/05/2019	12,950	-0.20 ▼	-1.54	13,100	13,050	12,700	26,349	341,219,550
08/05/2019	13,100	0.00 ■■	0.00	13,050	13,100	12,350	22,289	291,985,900
07/05/2019	13,050	0.10 ▲	0.77	13,000	13,200	13,000	23,936	312,364,800
06/05/2019	13,000	-0.40 ▼	-3.08	13,350	13,300	12,850	22,729	295,477,000
05/05/2019	13,350	0.00 ■■	0.00	13,300	13,400	13,150	23,310	311,188,500
03/05/2019	13,350	0.00 ■■	0.00	13,300	13,400	13,150	23,310	311,188,500
02/05/2019	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	22,036	293,078,800
01/05/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,250	22,361	299,637,400
30/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,250	22,361	299,637,400
29/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,250	22,361	299,637,400
28/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,250	22,361	299,637,400
26/04/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,250	22,361	299,637,400
25/04/2019	13,400	0.00 ■■	0.00	13,400	13,500	13,150	20,425	273,695,000
24/04/2019	13,400	-0.10 ▼	-0.75	13,500	13,550	13,300	22,720	304,448,000
23/04/2019	13,500	0.10 ▲	0.74	13,450	13,600	13,300	25,358	342,333,000
22/04/2019	13,450	0.00 ■■	0.00	13,400	13,500	13,250	19,708	265,072,600
21/04/2019	13,400	0.10 ▲	0.75	13,300	13,550	13,250	20,892	279,952,800
19/04/2019	13,400	0.10 ▲	0.75	13,300	13,550	13,250	20,892	279,952,800
18/04/2019	13,300	-0.10 ▼	-0.75	13,450	13,550	13,250	12,381	164,667,300
17/04/2019	13,450	-0.20 ▼	-1.49	13,650	13,850	13,450	28,764	386,875,800
16/04/2019	13,650	-0.30 ▼	-2.20	13,950	13,950	13,500	7,626	104,094,900
15/04/2019	13,950	-0.10 ▼	-0.72	14,050	14,100	13,900	25,708	358,626,600
12/04/2019	13,950	-0.10 ▼	-0.72	14,050	14,100	13,900	25,708	358,626,600
11/04/2019	14,050	0.20 ▲	1.42	13,900	14,150	13,900	29,490	414,334,500
10/04/2019	13,900	-0.20 ▼	-1.44	14,050	14,000	13,650	20,257	281,572,300
09/04/2019	14,050	-0.20 ▼	-1.42	14,250	14,300	14,000	11,396	160,113,800
08/04/2019	14,250	-0.10 ▼	-0.70	14,350	14,500	14,150	14,088	200,754,000
05/04/2019	14,350	0.20 ▲	1.39	14,150	14,400	14,100	55,788	800,557,800
04/04/2019	14,150	0.50 ▲	3.53	13,650	14,150	13,700	56,809	803,847,350
03/04/2019	13,650	-0.10 ▼	-0.73	13,750	13,700	13,550	20,654	281,927,100
02/04/2019	13,750	-0.20 ▼	-1.45	13,900	14,000	13,650	25,773	354,378,750
01/04/2019	13,900	0.20 ▲	1.44	13,750	13,900	13,650	34,731	482,760,900
30/03/2019	13,900	0.00 ■■	0.00	13,900	14,000	13,800	137,770	1,915,003,000
29/03/2019	13,750	0.20 ▲	1.45	13,600	13,750	13,400	31,997	439,958,750
28/03/2019	13,600	0.10 ▲	0.74	13,500	13,600	13,350	28,663	389,816,800
27/03/2019	13,500	0.00 ■■	0.00	13,500	13,700	13,350	22,421	302,683,500
26/03/2019	13,500	-0.10 ▼	-0.74	13,550	13,850	13,350	22,246	300,321,000
25/03/2019	13,550	-0.40 ▼	-2.95	14,000	13,900	13,400	6,548	88,725,400
22/03/2019	14,000	0.10 ▲	0.71	13,950	14,150	13,800	33,466	468,524,000
21/03/2019	13,950	-0.50 ▼	-3.58	14,400	14,500	13,950	31,537	439,941,150
20/03/2019	14,400	-0.30 ▼	-2.08	14,650	14,450	14,000	37,971	546,782,400
19/03/2019	14,650	-0.20 ▼	-1.37	14,800	14,950	14,550	49,308	722,362,200
18/03/2019	14,800	0.40 ▲	2.70	14,450	14,950	14,450	71,658	1,060,538,400
15/03/2019	14,450	0.60 ▲	4.15	13,800	14,450	13,750	72,648	1,049,763,600
14/03/2019	13,800	0.10 ▲	0.72	13,700	13,900	13,400	40,543	559,493,400
13/03/2019	13,700	0.00 ■■	0.00	13,650	13,750	13,550	15,799	216,446,300
12/03/2019	13,650	0.20 ▲	1.47	13,500	13,700	13,400	25,589	349,289,850
11/03/2019	13,500	-0.10 ▼	-0.74	13,550	13,550	13,350	16,108	217,458,000
08/03/2019	13,550	-0.40 ▼	-2.95	13,900	13,850	13,550	14,673	198,819,150
07/03/2019	13,900	0.00 ■■	0.00	13,900	14,100	13,700	17,033	236,758,700
06/03/2019	13,900	-0.10 ▼	-0.72	14,000	14,100	13,800	19,862	276,081,800
05/03/2019	14,000	-0.10 ▼	-0.71	14,050	14,200	13,750	27,287	382,018,000
04/03/2019	14,050	0.70 ▲	4.98	13,400	14,100	13,400	43,828	615,783,400
01/03/2019	13,400	0.30 ▲	2.24	13,150	13,400	13,150	14,618	195,881,200
28/02/2019	13,150	-0.30 ▼	-2.28	13,400	13,500	13,000	15,868	208,664,200
27/02/2019	13,400	0.10 ▲	0.75	13,300	13,500	13,300	13,695	183,513,000
26/02/2019	13,300	0.00 ■■	0.00	13,350	13,350	13,150	13,833	183,978,900
25/02/2019	13,350	0.10 ▲	0.75	13,250	13,500	13,300	22,830	304,780,500
22/02/2019	13,250	0.10 ▲	0.75	13,150	13,400	13,150	17,064	226,098,000
21/02/2019	13,150	-0.40 ▼	-3.04	13,600	13,600	13,150	14,687	193,134,050
20/02/2019	13,600	-0.10 ▼	-0.74	13,650	13,750	13,500	12,751	173,413,600
19/02/2019	13,650	-0.20 ▼	-1.47	13,800	13,900	13,650	16,962	231,531,300
18/02/2019	13,800	0.20 ▲	1.45	13,600	14,000	13,650	26,822	370,143,600
15/02/2019	13,600	0.00 ■■	0.00	13,550	13,750	13,300	26,642	362,331,200
14/02/2019	13,550	-0.10 ▼	-0.74	13,700	13,800	13,400	20,964	284,062,200
13/02/2019	13,700	0.40 ▲	2.92	13,250	13,950	13,300	21,462	294,029,400
12/02/2019	13,250	0.30 ▲	2.26	12,950	13,250	13,000	25,618	339,438,500
11/02/2019	12,950	0.40 ▲	3.09	12,600	13,000	12,650	20,956	271,380,200
01/02/2019	12,600	0.40 ▲	3.17	12,250	12,650	12,250	19,075	240,345,000
31/01/2019	12,250	0.00 ■■	0.00	12,250	12,400	12,150	7,340	89,915,000
30/01/2019	12,250	-0.30 ▼	-2.45	12,500	12,500	12,150	11,418	139,870,500
29/01/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,100	9,526	119,075,000
28/01/2019	12,500	-0.10 ▼	-0.80	12,600	12,600	12,450	11,949	149,362,500
25/01/2019	12,600	0.20 ▲	1.59	12,400	12,650	12,300	16,086	202,683,600
24/01/2019	12,400	0.00 ■■	0.00	12,400	12,400	11,900	11,670,000	144,708,000,000
23/01/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,000	10,873,000	134,825,200,000
22/01/2019	12,300	0.00 ■■	0.00	12,350	12,400	12,050	14,764,000	181,597,200,000
21/01/2019	12,350	0.15 ▲	1.21	12,200	12,450	12,000	152,120	1,878,682,000
19/01/2019	12,200	0.00 ■■	0.00	12,150	12,250	11,900	10,960,000	133,712,000,000
18/01/2019	12,200	0.05 ▲	0.41	12,150	12,250	11,900	109,600	1,337,120,000
17/01/2019	12,150	0.05 ▲	0.41	12,100	12,150	11,700	291,920	3,546,828,000
16/01/2019	12,100	-0.10 ▼	-0.83	12,200	12,150	12,050	200,590	2,427,139,000
15/01/2019	12,200	-0.05 ▼	-0.41	12,200	12,250	11,950	123,950	1,512,190,000
14/01/2019	12,200	-0.05 ▼	-0.41	12,200	12,400	11,850	66,690	813,618,000
11/01/2019	12,200	-0.10 ▼	-0.82	12,300	12,300	12,050	106,720	1,301,984,000
10/01/2019	12,300	-0.05 ▼	-0.41	12,350	12,450	12,150	79,460	977,358,000
09/01/2019	12,350	0.10 ▲	0.81	12,250	12,550	12,200	116,210	1,435,193,500
08/01/2019	12,250	-0.05 ▼	-0.41	12,300	12,350	12,150	51,750	633,937,500
07/01/2019	12,300	0.15 ▲	1.22	12,150	12,600	12,250	147,650	1,816,095,000
04/01/2019	12,150	-0.05 ▼	-0.41	12,200	12,200	11,600	53,810	653,791,500
03/01/2019	12,200	-0.20 ▼	-1.64	12,400	12,450	12,000	52,710	643,062,000
02/01/2019	12,400	-0.20 ▼	-1.61	12,600	12,650	12,350	63,850	791,740,000
28/12/2018	12,600	-0.05 ▼	-0.40	12,650	12,700	12,450	214,000	2,696,400,000
27/12/2018	12,650	0.15 ▲	1.19	12,500	12,850	12,500	167,530	2,119,254,500
26/12/2018	12,500	-0.50 ▼	-4.00	13,000	13,100	12,500	100,710	1,258,875,000
25/12/2018	13,000	-0.60 ▼	-4.62	13,600	13,600	12,850	50,740	659,620,000
24/12/2018	13,600	-0.05 ▼	-0.37	13,600	13,750	13,500	85,980	1,169,328,000
22/12/2018	13,600	-0.15 ▼	-1.10	13,750	13,750	13,400	52,140	709,104,000
21/12/2018	13,600	-0.15 ▼	-1.10	13,750	13,750	13,400	52,140	709,104,000
20/12/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,550	104,480	1,436,600,000
19/12/2018	13,800	-0.05 ▼	-0.36	13,800	13,900	13,750	119,450	1,648,410,000
18/12/2018	13,800	-0.05 ▼	-0.36	13,850	13,850	13,700	78,540	1,083,852,000
17/12/2018	13,850	-0.15 ▼	-1.08	13,850	13,900	13,600	107,650	1,490,952,500
14/12/2018	13,850	0.05 ▲	0.36	13,800	13,900	13,750	148,910	2,062,403,500
13/12/2018	13,800	-0.10 ▼	-0.72	13,900	13,950	13,800	149,500	2,063,100,000
12/12/2018	13,900	0.05 ▲	0.36	13,850	14,000	13,800	232,620	3,233,418,000
11/12/2018	13,850	-0.10 ▼	-0.72	13,950	13,900	13,800	203,970	2,824,984,500
10/12/2018	13,950	-0.10 ▼	-0.72	13,950	14,000	13,800	227,640	3,175,578,000
07/12/2018	13,950	0.10 ▲	0.72	13,850	14,000	13,800	211,370	2,948,611,500
06/12/2018	13,850	-0.05 ▼	-0.36	13,900	13,950	13,800	151,570	2,099,244,500
05/12/2018	13,900	-0.05 ▼	-0.36	13,900	13,900	13,650	237,060	3,295,134,000
04/12/2018	13,900	-0.05 ▼	-0.36	13,950	14,000	13,800	205,960	2,862,844,000
03/12/2018	13,950	0.05 ▲	0.36	13,900	14,100	13,950	206,230	2,876,908,500
30/11/2018	13,900	-0.05 ▼	-0.36	13,900	14,000	13,800	137,770	1,915,003,000
29/11/2018	13,900	0.10 ▲	0.72	13,800	14,000	13,800	220,330	3,062,587,000
28/11/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,450	144,330	1,991,754,000
27/11/2018	13,800	-0.05 ▼	-0.36	13,850	13,900	13,700	93,460	1,289,748,000
26/11/2018	13,850	-0.05 ▼	-0.36	13,900	13,950	13,750	75,540	1,046,229,000
23/11/2018	13,900	0.05 ▲	0.36	13,900	14,000	13,850	128,300	1,783,370,000
22/11/2018	13,900	-0.05 ▼	-0.36	13,950	14,000	13,800	127,050	1,765,995,000
21/11/2018	13,950	-0.05 ▼	-0.36	14,000	14,000	13,650	101,370	1,414,111,500
20/11/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,800	214,610	3,004,540,000
19/11/2018	13,900	0.10 ▲	0.72	13,800	13,950	13,800	84,440	1,173,716,000
16/11/2018	13,800	0.20 ▲	1.45	13,600	13,950	13,600	181,320	2,502,216,000
15/11/2018	13,600	-0.35 ▼	-2.57	13,950	14,000	13,600	145,070	1,972,952,000
14/11/2018	13,950	-0.05 ▼	-0.36	14,000	14,000	13,850	105,240	1,468,098,000
13/11/2018	14,000	-0.05 ▼	-0.36	14,050	14,050	13,850	106,980	1,497,720,000
12/11/2018	14,050	-0.10 ▼	-0.71	14,050	14,100	13,900	146,040	2,051,862,000
11/11/2018	14,050	-0.20 ▼	-1.42	14,050	14,100	13,850	115,000	1,615,750,000
09/11/2018	14,050	-0.20 ▼	-1.42	14,050	14,100	13,850	115,000	1,615,750,000
08/11/2018	14,050	0.05 ▲	0.36	14,000	14,150	13,900	240,330	3,376,636,500
07/11/2018	14,000	0.05 ▲	0.36	13,950	14,200	13,950	168,300	2,356,200,000
06/11/2018	13,950	-0.25 ▼	-1.79	14,200	14,300	13,950	70,000	976,500,000
05/11/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	14,000	59,880	850,296,000
02/11/2018	14,200	0.10 ▲	0.70	14,100	14,300	14,100	155,270	2,204,834,000
01/11/2018	14,100	-0.10 ▼	-0.71	14,200	14,250	13,950	60,780	856,998,000
31/10/2018	14,200	0.20 ▲	1.41	14,000	14,400	14,150	139,100	1,975,220,000
30/10/2018	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	35,600	498,400,000
29/10/2018	14,000	-0.40 ▼	-2.86	14,400	14,400	14,000	13,750	192,500,000
26/10/2018	14,400	-0.30 ▼	-2.08	14,700	14,600	14,000	69,140	995,616,000
25/10/2018	15,900	0.80 ▲	5.03	15,100	15,900	14,100	97,650	1,552,635,000
24/10/2018	15,100	-0.15 ▼	-0.99	15,250	15,300	15,000	83,130	1,255,263,000
23/10/2018	15,250	-0.45 ▼	-2.95	15,700	15,700	14,900	185,580	2,830,095,000
22/10/2018	15,700	0.20 ▲	1.27	15,500	15,900	15,450	265,550	4,169,135,000
19/10/2018	15,500	-0.05 ▼	-0.32	15,500	15,600	15,250	166,550	2,581,525,000
18/10/2018	15,500	-0.20 ▼	-1.29	15,700	15,650	15,450	221,570	3,434,335,000
17/10/2018	15,700	0.20 ▲	1.27	15,500	15,800	15,600	281,910	4,425,987,000
16/10/2018	15,500	0.10 ▲	0.65	15,400	15,800	15,400	250,910	3,889,105,000
15/10/2018	15,400	-0.65 ▼	-4.22	16,050	16,200	15,400	156,360	2,407,944,000
12/10/2018	16,050	0.45 ▲	2.80	15,600	16,200	14,900	387,000	6,211,350,000
11/10/2018	15,600	-0.90 ▼	-5.77	16,500	16,250	15,600	153,720	2,398,032,000
10/10/2018	16,500	-0.10 ▼	-0.61	16,600	16,750	16,450	268,340	4,427,610,000
09/10/2018	16,600	0.40 ▲	2.41	16,200	16,700	16,250	486,150	8,070,090,000
08/10/2018	16,200	-0.35 ▼	-2.16	16,550	16,350	16,150	157,070	2,544,534,000
05/10/2018	16,550	-0.15 ▼	-0.91	16,700	16,700	16,500	203,630	3,370,076,500
04/10/2018	16,700	0.05 ▲	0.30	16,650	16,850	16,600	484,640	8,093,488,000
03/10/2018	16,650	16.65 ▲	100.00	0	17,000	16,400	870,320	14,490,828,000
24/09/2018	16,100	0.00 ■■	0.00	16,100	16,200	15,800	188,800	3,039,680,000
21/09/2018	16,100	0.20 ▲	1.24	15,900	16,200	15,900	264,600	4,260,060,000
20/09/2018	15,900	0.10 ▲	0.63	15,800	16,200	15,700	254,800	4,051,320,000
19/09/2018	15,800	0.10 ▲	0.63	15,700	16,200	15,500	374,200	5,912,360,000
18/09/2018	15,700	-0.50 ▼	-3.18	16,200	16,300	15,700	119,800	1,880,860,000
17/09/2018	16,200	-0.30 ▼	-1.85	16,500	16,500	16,200	86,000	1,393,200,000
14/09/2018	16,500	-0.10 ▼	-0.61	16,600	16,800	16,400	352,700	5,819,550,000
13/09/2018	16,600	0.40 ▲	2.41	16,200	16,800	16,300	591,100	9,812,260,000
12/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,600	16,200	149,300	2,418,660,000
11/09/2018	16,400	0.20 ▲	1.22	16,200	16,500	16,200	247,200	4,054,080,000
10/09/2018	16,200	-0.20 ▼	-1.23	16,400	16,600	16,200	236,500	3,831,300,000
07/09/2018	16,400	0.20 ▲	1.22	16,200	16,600	16,200	345,800	5,671,120,000
06/09/2018	16,200	-0.40 ▼	-2.47	16,600	16,800	16,200	193,300	3,131,460,000
05/09/2018	16,600	-0.20 ▼	-1.20	16,800	17,000	16,400	237,900	3,949,140,000
04/09/2018	16,800	0.20 ▲	1.19	16,600	17,400	16,600	344,800	5,792,640,000
31/08/2018	16,600	0.20 ▲	1.20	16,400	16,600	16,400	309,100	5,131,060,000
30/08/2018	16,400	0.00 ■■	0.00	16,400	16,500	16,200	212,700	3,488,280,000
29/08/2018	16,400	-0.30 ▼	-1.83	16,700	16,800	16,400	130,300	2,136,920,000
28/08/2018	16,700	0.00 ■■	0.00	16,700	16,800	16,500	165,800	2,768,860,000
27/08/2018	16,700	0.00 ■■	0.00	16,700	17,000	16,500	232,900	3,889,430,000
24/08/2018	16,700	-0.30 ▼	-1.80	17,000	17,100	16,700	309,400	5,166,980,000
23/08/2018	17,000	0.00 ■■	0.00	17,000	17,300	16,500	424,700	7,219,900,000
22/08/2018	17,000	0.00 ■■	0.00	17,000	17,300	16,700	338,000	5,746,000,000
21/08/2018	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	248,400	4,222,800,000
20/08/2018	17,200	0.20 ▲	1.16	17,000	17,300	16,700	272,300	4,683,560,000
17/08/2018	17,000	-0.20 ▼	-1.18	17,200	17,500	16,800	356,000	6,052,000,000
16/08/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,500	271,000	4,661,200,000
15/08/2018	17,000	-0.20 ▼	-1.18	17,200	17,600	16,900	410,800	6,983,600,000
14/08/2018	17,200	0.00 ■■	0.00	17,200	17,300	17,000	268,800	4,623,360,000
13/08/2018	17,200	-0.10 ▼	-0.58	17,300	17,300	16,800	325,300	5,595,160,000
10/08/2018	17,300	-0.30 ▼	-1.73	17,600	17,600	17,100	265,100	4,586,230,000
09/08/2018	17,600	0.10 ▲	0.57	17,500	18,000	17,400	431,200	7,589,120,000
08/08/2018	17,500	1.20 ▲	6.86	16,300	17,600	16,400	503,200	8,806,000,000
07/08/2018	16,300	0.00 ■■	0.00	16,300	16,600	15,900	392,200	6,392,860,000
06/08/2018	16,300	-0.30 ▼	-1.84	16,600	16,700	16,300	287,700	4,689,510,000
03/08/2018	16,600	0.10 ▲	0.60	16,500	16,800	16,200	271,900	4,513,540,000
02/08/2018	16,500	-0.30 ▼	-1.82	16,800	18,300	16,200	416,300	6,868,950,000
01/08/2018	16,800	0.20 ▲	1.19	16,600	17,000	16,500	310,700	5,219,760,000
31/07/2018	16,600	0.00 ■■	0.00	16,600	16,700	16,300	297,600	4,940,160,000
30/07/2018	16,600	0.90 ▲	5.42	15,700	16,800	15,700	543,100	9,015,460,000
27/07/2018	15,700	-0.10 ▼	-0.64	15,800	15,900	15,600	73,800	1,158,660,000
26/07/2018	15,800	0.00 ■■	0.00	15,800	16,000	15,600	93,800	1,482,040,000
25/07/2018	15,800	-0.10 ▼	-0.63	15,900	16,100	15,600	117,300	1,853,340,000
24/07/2018	15,900	0.00 ■■	0.00	15,900	16,000	15,700	99,400	1,580,460,000
23/07/2018	15,900	-0.10 ▼	-0.63	16,000	16,300	15,700	200,100	3,181,590,000
20/07/2018	16,000	-0.10 ▼	-0.63	16,100	16,200	15,600	225,000	3,600,000,000
19/07/2018	16,100	0.10 ▲	0.62	16,000	16,400	15,700	293,200	4,720,520,000
18/07/2018	16,000	0.00 ■■	0.00	16,000	16,300	15,800	246,100	3,937,600,000
17/07/2018	16,000	-0.30 ▼	-1.88	16,300	16,400	15,900	216,200	3,459,200,000
16/07/2018	16,300	0.00 ■■	0.00	16,300	16,800	16,100	308,200	5,023,660,000
13/07/2018	16,300	0.50 ▲	3.07	15,800	16,400	15,800	319,000	5,199,700,000
12/07/2018	15,800	0.10 ▲	0.63	15,700	15,800	14,200	78,000	1,232,400,000
11/07/2018	15,700	-0.40 ▼	-2.55	16,100	16,100	15,500	57,900	909,030,000
10/07/2018	16,100	0.00 ■■	0.00	16,100	16,500	15,900	311,400	5,013,540,000
09/07/2018	16,100	0.80 ▲	4.97	15,300	16,500	15,200	404,200	6,507,620,000
06/07/2018	15,300	0.10 ▲	0.65	15,200	15,300	14,900	90,000	1,377,000,000
05/07/2018	15,200	-0.10 ▼	-0.66	15,300	15,300	14,600	312,100	4,743,920,000
04/07/2018	15,300	0.00 ■■	0.00	15,300	15,400	15,000	96,200	1,471,860,000
03/07/2018	15,300	-0.60 ▼	-3.92	15,900	15,900	15,100	109,100	1,669,230,000
02/07/2018	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	102,500	1,609,250,000
29/06/2018	16,000	-0.20 ▼	-1.25	16,200	16,400	15,900	160,700	2,571,200,000
28/06/2018	16,200	-0.10 ▼	-0.62	16,300	16,400	15,900	122,500	1,984,500,000
27/06/2018	16,300	0.10 ▲	0.61	16,200	16,400	15,900	176,900	2,883,470,000
26/06/2018	16,200	-0.20 ▼	-1.23	16,400	16,500	15,900	105,700	1,712,340,000
25/06/2018	16,400	0.10 ▲	0.61	16,300	16,700	16,300	228,400	3,745,760,000
22/06/2018	16,300	0.10 ▲	0.61	16,200	16,400	16,000	261,700	4,265,710,000
21/06/2018	16,200	-0.10 ▼	-0.62	16,300	16,400	15,900	153,100	2,480,220,000
20/06/2018	16,300	0.20 ▲	1.23	16,100	16,700	15,900	381,200	6,213,560,000
19/06/2018	16,100	-0.10 ▼	-0.62	16,200	16,300	15,700	210,700	3,392,270,000
18/06/2018	16,200	-0.60 ▼	-3.70	16,800	16,900	16,200	198,700	3,218,940,000
15/06/2018	16,800	0.10 ▲	0.60	16,700	16,800	16,300	168,500	2,830,800,000
14/06/2018	16,700	0.00 ■■	0.00	16,700	16,800	16,300	161,400	2,695,380,000
13/06/2018	16,700	0.00 ■■	0.00	16,700	16,900	16,200	224,700	3,752,490,000
12/06/2018	16,700	-0.20 ▼	-1.20	16,900	17,100	16,300	209,800	3,503,660,000
11/06/2018	16,900	-0.40 ▼	-2.37	17,300	17,500	16,600	285,500	4,824,950,000
08/06/2018	17,300	-0.10 ▼	-0.58	17,400	17,500	16,900	277,900	4,807,670,000
07/06/2018	17,400	-0.30 ▼	-1.72	17,700	18,000	16,800	395,800	6,886,920,000
06/06/2018	17,700	0.20 ▲	1.13	17,500	17,700	17,200	400,200	7,083,540,000
05/06/2018	17,500	0.20 ▲	1.14	17,300	17,900	17,400	386,800	6,769,000,000
04/06/2018	17,300	0.30 ▲	1.73	17,000	17,500	16,400	355,900	6,157,070,000
01/06/2018	17,000	0.30 ▲	1.76	16,700	17,200	16,500	439,100	7,464,700,000
31/05/2018	16,700	0.60 ▲	3.59	16,100	16,800	16,000	427,500	7,139,250,000
30/05/2018	16,100	0.10 ▲	0.62	16,000	16,400	15,300	401,900	6,470,590,000
29/05/2018	16,000	-1.00 ▼	-6.25	17,000	17,800	15,500	345,900	5,534,400,000
28/05/2018	17,000	-1.80 ▼	-10.59	18,800	18,700	17,000	110,600	1,880,200,000
25/05/2018	18,800	-0.20 ▼	-1.06	19,000	19,200	18,600	140,100	2,633,880,000
24/05/2018	19,000	-0.20 ▼	-1.05	19,200	19,400	18,800	136,000	2,584,000,000
23/05/2018	19,200	0.20 ▲	1.04	19,000	19,300	18,700	113,000	2,169,600,000
22/05/2018	19,000	-0.40 ▼	-2.11	19,400	19,500	18,900	41,600	790,400,000
21/05/2018	19,400	0.00 ■■	0.00	19,400	19,700	19,100	171,000	3,317,400,000
18/05/2018	19,400	0.00 ■■	0.00	19,400	19,400	19,000	149,100	2,892,540,000
17/05/2018	19,400	-0.20 ▼	-1.03	19,600	19,600	19,200	102,400	1,986,560,000
16/05/2018	19,600	0.10 ▲	0.51	19,500	20,000	19,300	300,900	5,897,640,000
15/05/2018	19,500	0.50 ▲	2.56	19,000	19,700	18,900	405,400	7,905,300,000
14/05/2018	19,000	0.10 ▲	0.53	18,900	19,300	18,700	285,600	5,426,400,000
11/05/2018	18,900	0.00 ■■	0.00	18,900	18,900	18,200	112,300	2,122,470,000
10/05/2018	18,900	-0.20 ▼	-1.06	19,100	19,300	18,700	157,700	2,980,530,000
09/05/2018	19,100	0.20 ▲	1.05	18,900	19,500	18,900	477,800	9,125,980,000
08/05/2018	18,900	-0.20 ▼	-1.06	19,100	19,000	18,600	158,900	3,003,210,000
07/05/2018	19,100	0.20 ▲	1.05	18,900	19,100	18,700	232,200	4,435,020,000
04/05/2018	18,900	0.30 ▲	1.59	18,600	18,900	17,700	415,700	7,856,730,000
03/05/2018	18,600	-0.60 ▼	-3.23	19,200	19,200	17,800	426,900	7,940,340,000
02/05/2018	19,200	-0.80 ▼	-4.17	20,000	20,400	18,900	485,500	9,321,600,000
27/04/2018	20,000	0.40 ▲	2.00	19,600	20,000	19,200	428,900	8,578,000,000
26/04/2018	19,600	-0.30 ▼	-1.53	19,900	20,200	19,500	263,400	5,162,640,000
24/04/2018	19,900	0.10 ▲	0.50	19,800	20,200	19,500	334,300	6,652,570,000
23/04/2018	19,800	-0.20 ▼	-1.01	20,000	20,400	19,700	674,900	13,363,020,000
20/04/2018	20,000	0.40 ▲	2.00	19,600	20,000	19,500	207,000	4,140,000,000
19/04/2018	19,600	-0.30 ▼	-1.53	19,900	20,300	19,200	286,800	5,621,280,000
18/04/2018	19,900	-0.10 ▼	-0.50	20,000	20,300	19,600	347,000	6,905,300,000
13/04/2018	20,100	-0.20 ▼	-1.00	20,300	20,800	19,800	520,900	10,470,090,000
12/04/2018	20,300	0.10 ▲	0.49	20,200	20,500	19,800	471,400	9,569,420,000
11/04/2018	20,200	1.00 ▲	4.95	19,200	21,100	19,100	1,158,000	23,391,600,000
10/04/2018	19,200	-0.50 ▼	-2.60	19,700	19,900	18,900	725,000	13,920,000,000
09/04/2018	19,700	-0.20 ▼	-1.02	19,900	20,000	19,300	319,700	6,298,090,000
06/04/2018	19,900	-0.30 ▼	-1.51	20,200	20,500	19,900	432,300	8,602,770,000
05/04/2018	20,200	1.30 ▲	6.44	18,900	20,600	19,000	1,331,000	26,886,200,000
04/04/2018	18,900	1.70 ▲	8.99	17,200	18,900	17,200	1,389,000	26,252,100,000
03/04/2018	17,200	0.00 ■■	0.00	17,200	17,400	17,100	215,900	3,713,480,000
02/04/2018	17,200	0.00 ■■	0.00	17,200	17,500	17,000	390,300	6,713,160,000
30/03/2018	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	181,700	3,125,240,000
29/03/2018	17,300	0.10 ▲	0.58	17,200	17,400	16,800	229,300	3,966,890,000
28/03/2018	17,200	0.30 ▲	1.74	16,900	17,200	16,600	293,100	5,041,320,000
27/03/2018	16,900	0.00 ■■	0.00	16,900	17,300	16,800	307,700	5,200,130,000
26/03/2018	16,900	-0.40 ▼	-2.37	17,300	17,400	16,700	338,200	5,715,580,000
23/03/2018	17,300	0.00 ■■	0.00	17,300	17,300	16,600	309,600	5,356,080,000
22/03/2018	17,300	0.10 ▲	0.58	17,200	17,400	17,100	318,000	5,501,400,000
21/03/2018	17,200	-0.40 ▼	-2.33	17,600	17,800	17,200	322,000	5,538,400,000
20/03/2018	17,600	-0.20 ▼	-1.14	17,800	17,900	17,200	381,800	6,719,680,000
19/03/2018	17,800	0.50 ▲	2.81	17,300	18,000	17,200	480,300	8,549,340,000
16/03/2018	17,300	0.50 ▲	2.89	16,800	17,300	16,800	479,300	8,291,890,000
15/03/2018	16,800	0.00 ■■	0.00	16,800	17,000	16,800	278,100	4,672,080,000
14/03/2018	16,800	0.00 ■■	0.00	16,800	17,000	16,700	151,000	2,536,800,000
13/03/2018	16,800	0.00 ■■	0.00	16,800	17,000	16,700	228,100	3,832,080,000
12/03/2018	16,800	0.00 ■■	0.00	16,800	17,100	16,700	267,300	4,490,640,000
09/03/2018	16,800	0.10 ▲	0.60	16,700	17,200	16,800	338,300	5,683,440,000
08/03/2018	16,700	0.00 ■■	0.00	16,700	17,100	16,500	291,600	4,869,720,000
07/03/2018	16,700	-0.20 ▼	-1.20	16,900	16,900	16,600	172,300	2,877,410,000
06/03/2018	16,900	0.00 ■■	0.00	16,900	17,000	16,700	264,600	4,471,740,000
05/03/2018	16,900	0.40 ▲	2.37	16,500	17,400	16,300	510,200	8,622,380,000
02/03/2018	16,500	-0.10 ▼	-0.61	16,600	16,700	16,500	93,800	1,547,700,000
01/03/2018	16,600	0.00 ■■	0.00	16,600	16,700	16,200	218,700	3,630,420,000
28/02/2018	16,600	-0.20 ▼	-1.20	16,800	16,800	16,500	194,200	3,223,720,000
27/02/2018	16,800	0.10 ▲	0.60	16,700	16,900	16,400	278,100	4,672,080,000
26/02/2018	16,700	-0.40 ▼	-2.40	17,100	17,200	16,500	364,600	6,088,820,000
23/02/2018	17,000	-0.10 ▼	-0.59	17,100	17,200	16,800	136,900	2,327,300,000
22/02/2018	17,100	-0.10 ▼	-0.58	17,200	17,200	16,900	225,300	3,852,630,000
21/02/2018	17,200	0.40 ▲	2.33	16,800	17,300	16,900	251,500	4,325,800,000
13/02/2018	16,800	0.40 ▲	2.38	16,400	16,900	16,500	246,700	4,144,560,000
12/02/2018	16,400	0.10 ▲	0.61	16,300	16,700	16,200	122,900	2,015,560,000
09/02/2018	16,300	0.00 ■■	0.00	16,300	16,600	15,500	140,800	2,295,040,000
08/02/2018	16,300	-0.50 ▼	-3.07	16,800	16,800	16,000	88,600	1,444,180,000
07/02/2018	16,800	0.40 ▲	2.38	16,400	17,200	16,500	224,200	3,766,560,000
06/02/2018	16,400	-0.10 ▼	-0.61	16,500	17,300	14,900	521,400	8,550,960,000
05/02/2018	16,500	-1.10 ▼	-6.67	17,600	17,500	16,500	485,800	8,015,700,000
02/02/2018	17,600	0.00 ■■	0.00	17,600	17,700	17,300	215,200	3,787,520,000
01/02/2018	17,600	0.10 ▲	0.57	17,500	17,800	17,200	316,000	5,561,600,000
31/01/2018	17,500	0.50 ▲	2.86	17,000	17,900	16,800	848,100	14,841,750,000
30/01/2018	17,000	-0.30 ▼	-1.76	17,300	17,400	16,900	204,500	3,476,500,000
29/01/2018	17,300	0.10 ▲	0.58	17,200	17,400	16,900	285,800	4,944,340,000
26/01/2018	17,200	0.00 ■■	0.00	17,200	17,200	17,000	195,200	3,357,440,000
25/01/2018	17,200	-0.40 ▼	-2.33	17,600	17,600	16,800	394,000	6,776,800,000
24/01/2018	17,600	0.10 ▲	0.57	17,200	17,700	17,100	476,200	8,381,120,000
23/01/2018	17,500	0.30 ▲	1.71	17,200	17,800	17,100	554,200	9,698,500,000
22/01/2018	17,200	0.30 ▲	1.74	16,900	17,300	16,800	521,300	8,966,360,000
19/01/2018	16,900	-0.20 ▼	-1.18	17,100	17,100	16,600	309,600	5,232,240,000
18/01/2018	17,100	0.00 ■■	0.00	17,100	17,300	16,000	732,000	12,517,200,000
17/01/2018	17,100	0.10 ▲	0.58	17,000	17,700	16,800	648,400	11,087,640,000
16/01/2018	17,000	0.20 ▲	1.18	16,800	17,000	16,400	488,500	8,304,500,000
15/01/2018	16,800	0.90 ▲	5.36	15,900	17,000	15,700	1,012,000	17,001,600,000
12/01/2018	15,900	0.20 ▲	1.26	15,700	16,000	15,500	340,800	5,418,720,000
11/01/2018	15,700	-0.20 ▼	-1.27	15,900	16,000	15,500	397,800	6,245,460,000
10/01/2018	15,900	-0.20 ▼	-1.26	16,100	16,300	15,800	534,600	8,500,140,000
09/01/2018	16,100	1.40 ▲	8.70	14,700	16,100	14,600	967,100	15,570,310,000
08/01/2018	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	265,800	3,907,260,000
05/01/2018	14,800	-0.10 ▼	-0.68	14,900	15,000	14,500	439,600	6,506,080,000
04/01/2018	14,900	0.00 ■■	0.00	14,900	15,000	14,600	165,300	2,462,970,000
03/01/2018	14,900	-0.20 ▼	-1.34	15,100	15,200	14,600	305,600	4,553,440,000
02/01/2018	15,100	-0.10 ▼	-0.66	15,200	15,400	14,800	203,600	3,074,360,000
29/12/2017	15,200	0.00 ■■	0.00	15,200	15,400	15,000	236,100	3,588,720,000
28/12/2017	15,200	0.30 ▲	1.97	14,900	15,300	14,800	650,600	9,889,120,000
27/12/2017	14,900	0.00 ■■	0.00	14,900	14,900	14,500	210,000	3,129,000,000
26/12/2017	14,900	-0.10 ▼	-0.67	15,000	15,000	14,600	233,900	3,485,110,000
25/12/2017	15,000	0.00 ■■	0.00	15,000	15,300	14,600	133,000	1,995,000,000
22/12/2017	15,000	-0.10 ▼	-0.67	15,100	15,200	14,800	205,100	3,076,500,000
21/12/2017	15,100	0.00 ■■	0.00	15,100	15,400	15,000	475,200	7,175,520,000
20/12/2017	15,100	0.10 ▲	0.66	15,000	15,300	14,900	568,700	8,587,370,000
19/12/2017	14,500	0.00 ■■	0.00	14,500	14,600	14,400	89,200	1,293,400,000
18/12/2017	14,800	0.10 ▲	0.68	14,700	14,900	14,800	145,500	2,153,400,000
15/12/2017	14,500	-0.20 ▼	-1.38	14,700	14,800	14,500	46,400	672,800,000
14/12/2017	14,700	0.00 ■■	0.00	14,700	14,800	14,600	9,600	141,120,000
13/12/2017	14,700	-0.10 ▼	-0.68	14,800	14,900	14,700	31,100	457,170,000
12/12/2017	14,700	-0.10 ▼	-0.68	14,800	15,000	14,300	138,500	2,035,950,000
11/12/2017	14,800	-0.20 ▼	-1.33	15,100	15,200	14,700	296,100	4,382,280,000
08/12/2017	15,000	0.10 ▲	0.67	15,000	15,200	14,900	528,409	7,926,135,000
07/12/2017	14,900	0.60 ▲	4.20	14,400	15,000	14,400	795,382	11,851,191,800
06/12/2017	14,300	0.10 ▲	0.70	14,300	14,500	14,200	581,570	8,316,451,000
05/12/2017	14,200	0.30 ▲	2.16	13,900	14,400	13,800	514,085	7,300,007,000
04/12/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,600	100,660	1,399,174,000
01/12/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,600	240,900	3,372,600,000
30/11/2017	13,900	0.00 ■■	0.00	13,800	13,900	13,500	133,220	1,851,758,000
29/11/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,400	273,980	3,808,322,000
28/11/2017	13,900	-0.20 ▼	-1.42	14,200	14,400	13,900	180,465	2,508,463,500
27/11/2017	14,100	0.00 ■■	0.00	14,100	14,300	13,800	241,829	3,409,788,900
24/11/2017	14,100	-0.20 ▼	-1.40	14,200	14,400	13,200	607,500	8,565,750,000
23/11/2017	14,300	-0.10 ▼	-0.69	14,500	14,600	13,900	417,865	5,975,469,500
22/11/2017	14,400	0.30 ▲	2.13	14,100	14,500	14,100	477,581	6,877,166,400
21/11/2017	14,100	0.30 ▲	2.17	13,800	14,200	13,800	453,607	6,395,858,700
20/11/2017	13,800	0.20 ▲	1.47	13,600	13,900	13,500	442,083	6,100,745,400
17/11/2017	13,600	0.00 ■■	0.00	13,600	13,900	13,500	236,020	3,209,872,000
16/11/2017	13,600	-0.10 ▼	-0.73	13,800	14,000	13,500	233,200	3,171,520,000
15/11/2017	13,700	0.40 ▲	3.01	13,300	13,700	13,100	536,811	7,354,310,700
14/11/2017	13,300	0.10 ▲	0.76	13,300	13,400	13,100	234,876	3,123,850,800
13/11/2017	13,200	0.20 ▲	1.54	13,100	13,300	13,000	384,180	5,071,176,000
10/11/2017	13,000	0.60 ▲	4.84	12,400	13,200	12,300	647,910	8,422,830,000
09/11/2017	12,400	-0.20 ▼	-1.59	12,600	12,700	12,400	123,600	1,532,640,000
08/11/2017	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	105,500	1,329,300,000
07/11/2017	12,700	-0.10 ▼	-0.78	12,800	12,900	12,500	130,317	1,655,025,900
06/11/2017	12,800	0.10 ▲	0.79	12,600	12,900	12,600	282,349	3,614,067,200
03/11/2017	12,700	0.30 ▲	2.42	12,300	12,700	12,000	288,052	3,658,260,400
02/11/2017	12,400	-0.10 ▼	-0.80	12,600	12,600	12,100	119,260	1,478,824,000
01/11/2017	12,500	0.20 ▲	1.63	12,200	12,600	12,200	207,240	2,590,500,000
31/10/2017	12,300	-0.40 ▼	-3.15	12,800	12,800	12,100	255,130	3,138,099,000
30/10/2017	12,700	0.00 ■■	0.00	12,700	12,900	12,500	253,630	3,221,101,000
27/10/2017	12,700	0.10 ▲	0.79	12,500	12,900	12,500	190,960	2,425,192,000
26/10/2017	12,600	0.10 ▲	0.80	12,500	12,700	12,400	125,690	1,583,694,000
25/10/2017	12,500	0.10 ▲	0.81	12,500	12,700	12,500	133,502	1,668,775,000
24/10/2017	12,400	0.10 ▲	0.81	12,400	12,500	12,300	210,970	2,616,028,000
23/10/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,100	240,492	2,958,051,600
20/10/2017	12,300	0.00 ■■	0.00	12,300	12,400	12,200	65,740	808,602,000
19/10/2017	12,300	0.00 ■■	0.00	12,200	12,400	12,100	111,640	1,373,172,000
18/10/2017	12,300	-0.20 ▼	-1.60	12,400	12,500	12,100	358,441	4,408,824,300
17/10/2017	12,500	0.10 ▲	0.81	12,400	12,700	12,300	102,050	1,275,625,000
16/10/2017	12,400	-0.20 ▼	-1.59	12,500	12,600	12,400	226,930	2,813,932,000
13/10/2017	12,600	-0.10 ▼	-0.79	12,800	12,800	12,600	92,630	1,167,138,000
12/10/2017	12,700	0.10 ▲	0.79	12,500	12,900	12,500	106,660	1,354,582,000
11/10/2017	12,600	0.00 ■■	0.00	12,700	12,700	12,500	133,370	1,680,462,000
10/10/2017	12,600	0.00 ■■	0.00	12,800	12,900	12,400	342,800	4,319,280,000
09/10/2017	12,600	-0.40 ▼	-3.08	12,900	13,000	12,500	784,620	9,886,212,000
06/10/2017	13,000	0.00 ■■	0.00	13,000	13,200	12,900	179,784	2,337,192,000
05/10/2017	13,000	-0.10 ▼	-0.76	13,200	13,400	13,000	227,106	2,952,378,000
04/10/2017	13,100	0.00 ■■	0.00	13,000	13,200	12,900	109,480	1,434,188,000
03/10/2017	13,100	-0.20 ▼	-1.50	13,100	13,300	12,800	379,450	4,970,795,000
02/10/2017	13,300	0.30 ▲	2.31	13,000	13,700	12,900	264,013	3,511,372,900
29/09/2017	13,000	-0.40 ▼	-2.99	13,400	13,500	12,900	513,434	6,674,642,000
28/09/2017	13,400	-0.40 ▼	-2.90	13,900	13,900	13,400	124,250	1,664,950,000
27/09/2017	13,800	0.00 ■■	0.00	14,000	14,000	13,800	96,700	1,334,460,000
26/09/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	105,664	1,458,163,200
25/09/2017	13,900	0.00 ■■	0.00	13,900	14,100	13,700	173,200	2,407,480,000
22/09/2017	13,900	-0.20 ▼	-1.42	14,100	14,300	13,700	241,300	3,354,070,000
21/09/2017	14,100	0.00 ■■	0.00	14,100	14,300	14,100	156,400	2,205,240,000
20/09/2017	14,100	-0.30 ▼	-2.08	14,500	14,700	14,100	239,810	3,381,321,000
19/09/2017	14,400	-0.10 ▼	-0.69	14,600	14,800	13,700	684,620	9,858,528,000
18/09/2017	14,500	-0.20 ▼	-1.36	14,600	14,900	14,500	409,345	5,935,502,500
15/09/2017	14,700	0.00 ■■	0.00	14,700	15,000	14,500	267,305	3,929,383,500
14/09/2017	14,700	-0.10 ▼	-0.68	14,900	15,100	14,500	373,060	5,483,982,000
13/09/2017	14,800	0.10 ▲	0.68	14,800	15,100	14,700	424,930	6,288,964,000
12/09/2017	14,700	0.00 ■■	0.00	14,600	14,700	14,300	272,017	3,998,649,900
11/09/2017	14,700	-0.40 ▼	-2.65	15,200	15,200	14,500	307,300	4,517,310,000
08/09/2017	15,100	-0.20 ▼	-1.31	15,300	15,600	14,800	282,500	4,265,750,000
07/09/2017	15,300	-0.20 ▼	-1.29	15,600	16,000	15,100	592,920	9,071,676,000
06/09/2017	15,500	0.30 ▲	1.97	15,300	15,800	15,300	509,422	7,896,041,000
05/09/2017	15,200	0.60 ▲	4.11	14,600	15,600	14,600	925,400	14,066,080,000
01/09/2017	14,600	0.00 ■■	0.00	14,600	14,800	14,400	221,590	3,235,214,000
31/08/2017	14,600	0.30 ▲	2.10	14,400	14,700	14,300	329,300	4,807,780,000
30/08/2017	14,300	-0.20 ▼	-1.38	14,500	14,600	14,300	112,600	1,610,180,000
29/08/2017	14,500	0.00 ■■	0.00	14,500	14,600	14,200	271,610	3,938,345,000
28/08/2017	14,500	0.20 ▲	1.40	14,200	14,700	14,200	381,700	5,534,650,000
25/08/2017	14,300	-0.20 ▼	-1.38	14,500	14,600	14,200	139,910	2,000,713,000
24/08/2017	14,500	0.00 ■■	0.00	14,500	14,600	14,300	193,480	2,805,460,000
23/08/2017	14,500	0.10 ▲	0.69	14,500	14,600	14,300	157,500	2,283,750,000
22/08/2017	14,400	-0.10 ▼	-0.69	14,500	14,600	14,300	205,010	2,952,144,000
21/08/2017	14,500	0.20 ▲	1.40	14,300	14,600	14,300	227,600	3,300,200,000
18/08/2017	14,300	0.20 ▲	1.42	14,000	14,600	13,800	266,210	3,806,803,000
17/08/2017	14,100	-0.80 ▼	-5.37	14,900	15,000	14,100	216,700	3,055,470,000
16/08/2017	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	162,900	2,427,210,000
15/08/2017	15,000	0.00 ■■	0.00	15,000	15,300	14,700	317,000	4,755,000,000
14/08/2017	15,000	0.20 ▲	1.35	14,800	15,000	14,400	404,600	6,069,000,000
11/08/2017	14,800	0.20 ▲	1.37	14,600	14,900	14,400	277,900	4,112,920,000
10/08/2017	14,600	-0.30 ▼	-2.01	14,800	14,900	14,600	105,500	1,540,300,000
09/08/2017	14,900	0.00 ■■	0.00	14,900	15,000	14,600	143,100	2,132,190,000
08/08/2017	14,900	-0.20 ▼	-1.32	15,000	15,100	14,700	105,700	1,574,930,000
07/08/2017	15,100	0.10 ▲	0.67	15,000	15,200	14,700	376,100	5,679,110,000
04/08/2017	15,000	-0.10 ▼	-0.66	15,100	15,100	14,700	171,500	2,572,500,000
03/08/2017	15,100	0.90 ▲	6.34	14,200	15,100	14,000	558,701	8,436,385,100
02/08/2017	14,200	-0.30 ▼	-2.07	14,500	14,600	14,000	166,410	2,363,022,000
01/08/2017	14,500	-0.10 ▼	-0.68	14,100	14,500	14,000	102,570	1,487,265,000
31/07/2017	14,600	0.10 ▲	0.69	14,500	14,700	14,000	228,145	3,330,917,000
28/07/2017	14,500	0.30 ▲	2.11	14,200	14,500	13,700	472,386	6,849,597,000
27/07/2017	14,200	0.60 ▲	4.41	13,600	14,300	13,400	662,023	9,400,726,600
26/07/2017	13,600	0.40 ▲	3.03	13,100	13,800	13,000	416,390	5,662,904,000
25/07/2017	13,200	-0.10 ▼	-0.75	13,200	13,400	12,800	217,740	2,874,168,000
24/07/2017	13,300	0.00 ■■	0.00	13,200	13,300	12,800	336,584	4,476,567,200
21/07/2017	13,300	-0.30 ▼	-2.21	13,600	13,600	13,000	355,300	4,725,490,000
20/07/2017	13,600	-0.70 ▼	-4.90	14,200	14,300	13,400	323,100	4,394,160,000
19/07/2017	14,300	0.00 ■■	0.00	14,100	14,500	14,000	177,821	2,542,840,300
18/07/2017	14,300	-0.10 ▼	-0.69	14,400	14,500	14,000	273,239	3,907,317,700
17/07/2017	14,400	-0.30 ▼	-2.04	14,700	15,000	14,400	179,796	2,589,062,400
14/07/2017	14,700	0.10 ▲	0.68	14,600	15,200	14,500	357,520	5,255,544,000
13/07/2017	14,600	0.10 ▲	0.69	14,400	14,800	14,300	329,554	4,811,488,400
12/07/2017	14,500	0.00 ■■	0.00	14,500	14,700	14,200	311,876	4,522,202,000
11/07/2017	14,500	-0.10 ▼	-0.68	14,600	14,600	14,100	67,480	978,460,000
10/07/2017	14,600	0.00 ■■	0.00	14,500	14,600	14,000	283,950	4,145,670,000
07/07/2017	14,600	-0.40 ▼	-2.67	15,100	15,300	14,600	95,640	1,396,344,000
06/07/2017	15,000	-0.30 ▼	-1.96	15,300	15,300	14,600	212,634	3,189,510,000
05/07/2017	15,300	-0.20 ▼	-1.29	15,600	15,700	15,200	129,106	1,975,321,800
04/07/2017	15,500	0.00 ■■	0.00	15,600	16,000	15,500	375,230	5,816,065,000
03/07/2017	15,500	-4.30 ▼	-21.72	14,600	15,800	14,600	841,434	13,042,227,000
30/06/2017	19,800	1.00 ▲	5.32	18,800	19,900	18,500	397,120	7,862,976,000
29/06/2017	18,800	-0.80 ▼	-4.08	19,000	19,500	18,700	308,389	5,797,713,200
28/06/2017	19,600	-0.40 ▼	-2.00	20,000	20,100	19,000	396,400	7,769,440,000
27/06/2017	20,000	-0.60 ▼	-2.91	20,600	20,900	20,000	378,800	7,576,000,000
26/06/2017	20,600	0.40 ▲	1.98	20,400	21,300	20,400	487,400	10,040,440,000
23/06/2017	20,200	0.30 ▲	1.51	20,000	21,300	20,000	574,475	11,604,395,000
22/06/2017	19,900	0.00 ■■	0.00	20,000	20,300	19,800	317,290	6,314,071,000
21/06/2017	19,900	0.00 ■■	0.00	20,000	20,100	19,700	300,910	5,988,109,000
20/06/2017	19,900	0.30 ▲	1.53	19,800	19,900	19,500	412,830	8,215,317,000
19/06/2017	19,600	-0.10 ▼	-0.51	19,600	19,700	19,100	291,614	5,715,634,400
16/06/2017	19,700	-0.20 ▼	-1.01	19,800	19,900	19,400	207,110	4,080,067,000
15/06/2017	19,900	0.10 ▲	0.51	19,800	19,900	19,300	310,015	6,169,298,500
14/06/2017	19,800	0.00 ■■	0.00	19,700	20,500	19,500	155,600	3,080,880,000
13/06/2017	19,800	-0.30 ▼	-1.49	20,100	20,100	19,300	310,911	6,156,037,800
12/06/2017	20,100	-0.20 ▼	-0.99	20,500	20,500	19,700	268,600	5,398,860,000
09/06/2017	20,300	0.40 ▲	2.01	19,900	20,600	19,700	650,010	13,195,203,000
08/06/2017	19,900	1.80 ▲	9.94	18,100	19,900	18,000	1,190,128	23,683,547,200
07/06/2017	18,100	0.00 ■■	0.00	18,000	18,500	17,700	344,420	6,234,002,000
06/06/2017	18,100	0.10 ▲	0.56	18,000	18,200	17,800	207,800	3,761,180,000
05/06/2017	18,000	-0.10 ▼	-0.55	18,000	18,400	17,900	169,300	3,047,400,000
02/06/2017	18,100	0.20 ▲	1.12	17,900	18,400	17,800	230,807	4,177,606,700
01/06/2017	17,900	0.10 ▲	0.56	17,800	17,900	17,600	104,700	1,874,130,000
31/05/2017	17,800	-0.20 ▼	-1.11	18,000	18,100	17,600	146,630	2,610,014,000
30/05/2017	18,000	0.00 ■■	0.00	18,000	18,300	17,400	322,530	5,805,540,000
29/05/2017	18,000	-0.60 ▼	-3.23	18,600	18,900	17,900	506,487	9,116,766,000
26/05/2017	18,600	0.40 ▲	2.20	18,500	19,000	18,200	599,700	11,154,420,000
25/05/2017	18,200	1.00 ▲	5.81	17,500	18,600	17,300	719,300	13,091,260,000
24/05/2017	17,200	1.50 ▲	9.55	15,700	17,200	15,700	897,797	15,442,108,400
23/05/2017	15,700	0.00 ■■	0.00	15,600	16,000	15,600	233,820	3,670,974,000
22/05/2017	15,700	0.00 ■■	0.00	15,600	16,300	15,600	361,940	5,682,458,000
19/05/2017	15,700	-0.20 ▼	-1.26	15,800	16,000	15,600	148,700	2,334,590,000
18/05/2017	15,900	0.10 ▲	0.63	15,800	16,100	15,700	298,638	4,748,344,200
17/05/2017	15,800	0.00 ■■	0.00	15,800	15,900	15,400	165,500	2,614,900,000
16/05/2017	15,800	-0.50 ▼	-3.07	16,200	16,300	15,700	208,700	3,297,460,000
15/05/2017	16,300	0.40 ▲	2.52	15,800	16,500	15,800	263,438	4,294,039,400
09/05/2017	15,800	-0.10 ▼	-0.63	15,700	15,900	15,600	100,438	1,586,920,400
08/05/2017	15,900	0.00 ■■	0.00	15,800	16,500	15,800	368,301	5,855,985,900
05/05/2017	15,900	0.60 ▲	3.92	15,200	16,000	15,200	444,610	7,069,299,000
04/05/2017	15,300	1.30 ▲	9.29	13,900	15,300	13,900	521,938	7,985,651,400
03/05/2017	14,000	-0.20 ▼	-1.41	14,100	14,200	13,800	206,200	2,886,800,000
28/04/2017	14,200	0.00 ■■	0.00	14,100	14,300	14,000	162,710	2,310,482,000
27/04/2017	14,200	0.20 ▲	1.43	13,900	14,400	13,900	355,540	5,048,668,000
26/04/2017	14,000	0.90 ▲	6.87	12,900	14,000	12,900	423,028	5,922,392,000
25/04/2017	13,100	0.20 ▲	1.55	12,800	13,100	12,700	411,410	5,389,471,000
24/04/2017	12,900	0.00 ■■	0.00	12,800	13,100	12,800	211,700	2,730,930,000
21/04/2017	12,900	0.00 ■■	0.00	12,800	13,000	12,600	149,140	1,923,906,000
20/04/2017	12,900	-0.30 ▼	-2.27	13,200	13,400	12,800	215,400	2,778,660,000
19/04/2017	13,200	0.20 ▲	1.54	12,900	13,200	12,800	342,904	4,526,332,800
18/04/2017	13,000	-0.10 ▼	-0.76	13,000	13,200	12,800	112,300	1,459,900,000
17/04/2017	13,100	0.80 ▲	6.50	12,400	13,200	12,000	255,500	3,347,050,000
14/04/2017	12,300	-0.40 ▼	-3.15	12,600	12,900	12,300	112,030	1,377,969,000
13/04/2017	12,700	-0.20 ▼	-1.55	12,900	12,900	12,600	57,800	734,060,000
12/04/2017	12,900	0.10 ▲	0.78	12,800	12,900	12,600	121,500	1,567,350,000
11/04/2017	12,800	-0.10 ▼	-0.78	12,800	12,800	12,600	77,700	994,560,000
10/04/2017	12,900	0.00 ■■	0.00	12,900	13,000	12,800	190,300	2,454,870,000
07/04/2017	12,900	0.10 ▲	0.78	12,800	13,000	12,600	215,000	2,773,500,000
05/04/2017	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	186,300	2,384,640,000
04/04/2017	12,900	0.00 ■■	0.00	12,800	13,000	12,500	89,263	1,151,492,700
03/04/2017	12,900	0.00 ■■	0.00	12,900	13,000	12,300	123,401	1,591,872,900
31/03/2017	12,900	0.00 ■■	0.00	12,900	13,000	12,700	90,575	1,168,417,500
30/03/2017	12,900	-0.10 ▼	-0.77	12,900	13,100	12,700	94,587	1,220,172,300
29/03/2017	13,000	0.50 ▲	4.00	12,500	13,000	12,400	234,200	3,044,600,000
28/03/2017	12,500	-0.10 ▼	-0.79	12,400	12,800	12,400	102,100	1,276,250,000
27/03/2017	12,600	-0.50 ▼	-3.82	13,200	13,200	12,500	140,190	1,766,394,000
24/03/2017	13,100	0.30 ▲	2.34	12,700	13,200	12,700	280,855	3,679,200,500
23/03/2017	12,800	-0.10 ▼	-0.78	12,800	12,800	12,300	215,800	2,762,240,000
22/03/2017	12,900	0.00 ■■	0.00	13,500	13,800	12,000	339,230	4,376,067,000
21/03/2017	12,900	-0.40 ▼	-3.01	13,200	13,400	12,900	165,600	2,136,240,000
20/03/2017	13,300	-0.70 ▼	-5.00	14,100	14,100	13,300	372,225	4,950,592,500
17/03/2017	14,000	-0.10 ▼	-0.71	14,200	14,300	13,900	306,675	4,293,450,000
16/03/2017	14,100	0.40 ▲	2.92	13,600	14,600	13,600	231,720	3,267,252,000
15/03/2017	13,700	0.80 ▲	6.20	13,000	14,000	12,900	302,010	4,137,537,000
14/03/2017	12,900	-0.30 ▼	-2.27	13,100	13,200	12,900	224,500	2,896,050,000
13/03/2017	13,200	0.20 ▲	1.54	13,000	13,200	13,000	139,400	1,840,080,000
10/03/2017	13,000	-0.20 ▼	-1.52	13,300	13,400	12,800	101,515	1,319,695,000
09/03/2017	13,200	0.00 ■■	0.00	13,000	13,300	13,000	25,310	334,092,000
08/03/2017	13,200	0.20 ▲	1.54	13,000	13,400	12,800	195,500	2,580,600,000
07/03/2017	13,000	0.50 ▲	4.00	12,500	13,300	12,400	194,200	2,524,600,000
06/03/2017	12,500	0.20 ▲	1.63	12,300	12,600	12,200	145,312	1,816,400,000
03/03/2017	12,300	0.00 ■■	0.00	12,500	12,500	12,100	139,610	1,717,203,000
02/03/2017	12,300	0.10 ▲	0.82	12,300	12,400	12,300	101,805	1,252,201,500
01/03/2017	12,200	-0.10 ▼	-0.81	12,400	12,600	12,100	324,102	3,954,044,400
28/02/2017	12,300	0.00 ■■	0.00	12,400	12,400	12,300	109,200	1,343,160,000
27/02/2017	12,300	-0.30 ▼	-2.38	12,800	12,800	12,100	437,310	5,378,913,000
24/02/2017	12,600	-0.10 ▼	-0.79	12,800	12,800	12,500	286,850	3,614,310,000
23/02/2017	12,700	-0.30 ▼	-2.31	13,100	13,200	12,500	374,200	4,752,340,000
22/02/2017	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	98,451	1,279,863,000
21/02/2017	13,200	0.20 ▲	1.54	13,100	13,200	12,800	98,734	1,303,288,800
20/02/2017	13,000	-0.20 ▼	-1.52	13,200	13,300	12,300	269,710	3,506,230,000
17/02/2017	13,200	0.50 ▲	3.94	12,700	13,200	12,600	186,000	2,455,200,000
16/02/2017	12,700	0.00 ■■	0.00	12,800	13,400	12,700	237,824	3,020,364,800
15/02/2017	12,700	0.10 ▲	0.79	12,700	12,900	12,600	123,155	1,564,068,500
14/02/2017	12,600	0.00 ■■	0.00	12,600	13,000	12,400	144,790	1,824,354,000
13/02/2017	12,600	-0.10 ▼	-0.79	12,800	12,800	12,500	277,810	3,500,406,000
10/02/2017	12,700	-0.10 ▼	-0.78	13,000	13,000	12,700	200,100	2,541,270,000
09/02/2017	12,800	-0.10 ▼	-0.78	13,200	13,300	12,600	428,190	5,480,832,000
08/02/2017	12,900	0.00 ■■	0.00	12,900	13,300	12,800	350,900	4,526,610,000
07/02/2017	12,900	-0.10 ▼	-0.77	13,000	13,300	12,800	306,840	3,958,236,000
06/02/2017	13,000	0.20 ▲	1.56	12,800	13,400	11,900	360,230	4,682,990,000
03/02/2017	12,800	0.10 ▲	0.79	12,500	13,000	12,500	233,000	2,982,400,000
02/02/2017	12,700	0.40 ▲	3.25	12,300	13,000	11,900	215,139	2,732,265,300
25/01/2017	12,300	0.20 ▲	1.65	12,100	12,300	11,800	180,900	2,225,070,000
24/01/2017	12,100	-0.10 ▼	-0.82	12,000	12,500	11,900	185,900	2,249,390,000
23/01/2017	12,200	0.10 ▲	0.83	12,800	12,800	12,000	58,200	710,040,000
20/01/2017	12,100	0.70 ▲	6.14	11,400	12,500	11,200	155,941	1,886,886,100
19/01/2017	11,400	-0.20 ▼	-1.72	11,300	11,700	11,100	263,500	3,003,900,000
18/01/2017	11,600	0.00 ■■	0.00	11,500	11,600	11,300	144,800	1,679,680,000
17/01/2017	11,600	-0.10 ▼	-0.85	11,700	11,700	11,100	77,800	902,480,000
16/01/2017	11,700	0.90 ▲	8.33	11,000	11,800	10,900	325,280	3,805,776,000
13/01/2017	10,800	0.90 ▲	9.09	9,800	10,800	9,700	612,200	6,611,760,000
12/01/2017	9,900	0.20 ▲	2.06	9,700	10,200	9,600	95,400	944,460,000
11/01/2017	9,700	0.00 ■■	0.00	9,900	9,900	9,600	55,600	539,320,000
10/01/2017	9,700	-0.10 ▼	-1.02	10,000	10,200	9,500	287,300	2,786,810,000
09/01/2017	9,800	-0.20 ▼	-2.00	10,200	10,200	9,700	193,600	1,897,280,000
06/01/2017	10,000	0.00 ■■	0.00	9,700	10,500	9,500	243,810	2,438,100,000
05/01/2017	10,000	0.70 ▲	7.53	9,300	10,000	9,100	289,200	2,892,000,000
04/01/2017	9,300	0.30 ▲	3.33	8,900	9,400	8,900	78,300	728,190,000
03/01/2017	9,000	0.10 ▲	1.12	9,100	9,100	8,800	90,900	818,100,000
30/12/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	103,400	920,260,000
29/12/2016	9,000	0.20 ▲	2.27	8,800	9,100	8,600	131,700	1,185,300,000
28/12/2016	8,800	0.00 ■■	0.00	8,800	9,300	8,700	157,000	1,381,600,000
27/12/2016	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	183,000	1,610,400,000
26/12/2016	9,100	-0.10 ▼	-1.09	9,400	9,400	8,800	206,400	1,878,240,000
23/12/2016	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	220,900	2,032,280,000
22/12/2016	9,300	-0.10 ▼	-1.06	9,600	9,600	9,300	241,000	2,241,300,000
21/12/2016	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	62,940	591,636,000
20/12/2016	9,500	0.20 ▲	2.15	9,300	9,600	9,200	241,300	2,292,350,000
19/12/2016	9,300	0.00 ■■	0.00	9,300	9,500	9,300	53,400	496,620,000
16/12/2016	9,300	0.00 ■■	0.00	9,300	9,500	9,200	94,600	879,780,000
15/12/2016	9,300	-0.30 ▼	-3.12	9,700	10,000	9,100	155,150	1,442,895,000
14/12/2016	9,600	-0.20 ▼	-2.04	9,900	9,900	9,500	113,200	1,086,720,000
13/12/2016	9,800	0.30 ▲	3.16	9,500	9,900	9,500	113,200	1,109,360,000
12/12/2016	9,500	-0.60 ▼	-5.94	10,100	10,100	9,500	114,800	1,090,600,000
09/12/2016	10,100	-0.10 ▼	-0.98	10,200	11,100	9,800	84,200	850,420,000
08/12/2016	11,200	0.30 ▲	2.75	11,000	11,300	10,900	183,200	2,051,840,000
07/12/2016	10,900	0.40 ▲	3.81	10,500	11,000	10,500	217,130	2,366,717,000
06/12/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	55,500	582,750,000
05/12/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,400	124,600	1,320,760,000
02/12/2016	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	190,500	2,000,250,000
01/12/2016	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	170,150	1,820,605,000
30/11/2016	10,800	-0.10 ▼	-0.92	10,800	11,200	10,500	288,300	3,113,640,000
29/11/2016	10,900	-0.10 ▼	-0.91	11,000	11,200	10,600	137,900	1,503,110,000
28/11/2016	11,000	0.80 ▲	7.84	10,300	11,100	10,100	391,500	4,306,500,000
25/11/2016	10,200	0.00 ■■	0.00	10,100	10,400	10,100	169,800	1,731,960,000
24/11/2016	10,200	0.00 ■■	0.00	10,100	10,200	10,100	133,200	1,358,640,000
23/11/2016	10,200	-0.10 ▼	-0.97	9,400	10,300	9,400	140,800	1,436,160,000
22/11/2016	10,300	-0.10 ▼	-0.96	10,200	10,400	10,000	186,800	1,924,040,000
21/11/2016	10,400	0.30 ▲	2.97	10,100	10,400	10,100	237,700	2,472,080,000
18/11/2016	10,100	0.50 ▲	5.21	9,500	10,100	9,400	301,500	3,045,150,000
17/11/2016	9,600	-0.10 ▼	-1.03	9,700	9,900	9,500	186,400	1,789,440,000
16/11/2016	9,700	0.40 ▲	4.30	9,300	9,900	9,200	245,465	2,381,010,500
15/11/2016	9,300	0.80 ▲	9.41	8,500	9,300	8,400	380,840	3,541,812,000
14/11/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,300	97,200	826,200,000
11/11/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,400	51,955	441,617,500
10/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,300	90,800	771,800,000
09/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,200	70,500	599,250,000
08/11/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,400	54,800	465,800,000
07/11/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,300	62,100	527,850,000
04/11/2016	8,500	-0.30 ▼	-3.41	8,500	8,600	8,500	87,000	739,500,000
03/11/2016	8,800	-0.30 ▼	-3.30	9,200	9,200	8,600	125,000	1,100,000,000
02/11/2016	9,100	0.80 ▲	9.64	8,300	9,100	8,000	217,400	1,978,340,000
01/11/2016	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	119,700	993,510,000
31/10/2016	8,500	0.10 ▲	1.19	8,400	8,600	8,400	60,900	517,650,000
28/10/2016	8,400	0.00 ■■	0.00	8,400	8,600	8,300	81,200	682,080,000
27/10/2016	8,400	0.10 ▲	1.20	8,300	8,500	8,300	74,600	626,640,000
26/10/2016	8,300	0.00 ■■	0.00	8,300	8,500	8,200	90,200	748,660,000
25/10/2016	8,300	0.00 ■■	0.00	8,200	8,400	8,200	90,500	751,150,000
24/10/2016	8,300	-0.20 ▼	-2.35	8,600	8,600	8,200	85,700	711,310,000
21/10/2016	8,500	0.10 ▲	1.19	8,400	8,700	8,300	103,700	881,450,000
20/10/2016	8,400	0.10 ▲	1.20	8,200	8,600	8,200	112,200	942,480,000
19/10/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,100	66,600	552,780,000
18/10/2016	8,200	0.20 ▲	2.50	7,900	8,400	7,800	59,400	487,080,000
17/10/2016	8,000	0.00 ■■	0.00	7,800	8,100	7,800	60,200	481,600,000
14/10/2016	8,000	0.30 ▲	3.90	7,700	8,000	7,600	96,600	772,800,000
13/10/2016	7,700	0.00 ■■	0.00	7,700	7,900	7,700	48,100	370,370,000
12/10/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	21,000	161,700,000
11/10/2016	7,800	-0.20 ▼	-2.50	7,900	7,900	7,700	111,600	870,480,000
10/10/2016	8,000	0.30 ▲	3.90	7,600	8,100	7,600	59,600	476,800,000
07/10/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	38,700	297,990,000
06/10/2016	7,700	0.10 ▲	1.32	7,600	7,800	7,600	95,100	732,270,000
05/10/2016	7,600	0.00 ■■	0.00	7,700	7,700	7,600	44,051	334,787,600
04/10/2016	7,600	0.00 ■■	0.00	7,700	7,800	7,600	50,500	383,800,000
03/10/2016	7,600	0.00 ■■	0.00	7,500	7,700	7,400	93,400	709,840,000
30/09/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,500	33,800	256,880,000
29/09/2016	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	56,200	421,500,000
28/09/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	20,900	158,840,000
27/09/2016	7,700	-0.10 ▼	-1.28	7,600	7,700	7,600	32,340	249,018,000
26/09/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,700	13,509	105,370,200
23/09/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,700	5,500	42,900,000
22/09/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,600	46,000	354,200,000
21/09/2016	7,600	0.30 ▲	4.11	7,400	7,800	7,400	53,200	404,320,000
20/09/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,200	18,490	134,977,000
19/09/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,300	15,400	112,420,000
16/09/2016	7,300	0.00 ■■	0.00	7,200	7,300	6,800	26,900	196,370,000
15/09/2016	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	23,900	174,470,000
14/09/2016	7,500	0.00 ■■	0.00	7,600	7,600	7,300	55,500	416,250,000
13/09/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,500	68,200	511,500,000
12/09/2016	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	15,760	118,200,000
09/09/2016	7,600	-0.10 ▼	-1.30	7,400	7,600	7,400	28,200	214,320,000
08/09/2016	7,700	0.20 ▲	2.67	7,500	7,700	7,300	48,610	374,297,000
07/09/2016	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	40,200	301,500,000
06/09/2016	7,600	0.20 ▲	2.70	7,400	7,600	7,400	14,300	108,680,000
05/09/2016	7,400	0.20 ▲	2.78	7,100	7,500	7,100	155,200	1,148,480,000
01/09/2016	7,200	0.10 ▲	1.41	7,200	7,300	7,200	63,300	455,760,000
31/08/2016	7,100	0.20 ▲	2.90	7,000	7,200	6,900	40,750	289,325,000
30/08/2016	6,900	0.10 ▲	1.47	6,900	7,000	6,900	5,100	35,190,000
29/08/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	6,200	42,160,000
26/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/08/2016	7,000	0.00 ■■	0.00	6,800	7,000	6,800	3,100	21,700,000
24/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	18,000	126,000,000
23/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,900	20,300,000
22/08/2016	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	5,000	35,000,000
19/08/2016	7,300	-0.10 ▼	-1.35	7,000	7,300	7,000	19,000	138,700,000
18/08/2016	7,400	0.10 ▲	1.37	7,200	7,400	7,000	44,500	329,300,000
17/08/2016	7,300	-0.40 ▼	-5.19	7,000	7,300	7,000	37,400	273,020,000
16/08/2016	7,700	0.60 ▲	8.45	7,100	7,700	7,100	6,500	50,050,000
15/08/2016	7,100	0.10 ▲	1.43	7,100	7,100	6,800	28,900	205,190,000
12/08/2016	7,000	-0.50 ▼	-6.67	7,100	7,200	7,000	18,600	130,200,000
11/08/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,400	3,300	24,750,000
10/08/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	7,000	52,500,000
09/08/2016	7,600	0.20 ▲	2.70	7,000	7,600	6,900	10,200	77,520,000
08/08/2016	7,400	0.20 ▲	2.78	7,200	7,600	6,900	32,500	240,500,000
05/08/2016	7,200	-0.40 ▼	-5.26	7,300	7,300	7,200	2,100	15,120,000
04/08/2016	7,600	0.10 ▲	1.33	7,300	7,600	7,200	1,600	12,160,000
03/08/2016	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	26,400	198,000,000
02/08/2016	8,300	0.50 ▲	6.41	8,300	8,300	8,300	100	830,000
01/08/2016	7,800	-0.10 ▼	-1.27	7,800	7,800	7,500	11,500	89,700,000
29/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
28/07/2016	7,900	0.30 ▲	3.95	7,500	7,900	7,500	3,100	24,490,000
27/07/2016	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	33,000	250,800,000
26/07/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,600	27,200	217,600,000
25/07/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,900	55,500	444,000,000
22/07/2016	8,000	0.20 ▲	2.56	7,600	8,000	7,600	43,900	351,200,000
21/07/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	12,100	94,380,000
20/07/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	6,000	47,400,000
19/07/2016	8,000	-0.20 ▼	-2.44	7,800	8,000	7,700	58,100	464,800,000
18/07/2016	8,200	0.50 ▲	6.49	7,600	8,200	7,600	19,300	158,260,000
15/07/2016	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	200	1,540,000
14/07/2016	8,000	-0.20 ▼	-2.44	8,400	8,400	7,700	16,100	128,800,000
13/07/2016	8,200	0.30 ▲	3.80	7,800	8,200	7,800	200	1,640,000
12/07/2016	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	10,800	85,320,000
11/07/2016	8,200	-0.30 ▼	-3.53	8,200	8,200	7,900	13,400	109,880,000
08/07/2016	8,500	0.30 ▲	3.66	9,000	9,000	8,000	25,600	217,600,000
07/07/2016	8,200	0.60 ▲	7.89	7,800	8,300	7,800	17,700	145,140,000
06/07/2016	7,600	-0.60 ▼	-7.32	8,100	8,400	7,600	29,500	224,200,000
05/07/2016	8,200	-0.30 ▼	-3.53	8,500	8,600	8,200	53,400	437,880,000
04/07/2016	8,500	0.00 ■■	0.00	8,500	9,200	8,500	37,900	322,150,000
01/07/2016	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	5,500	46,750,000
30/06/2016	8,700	0.00 ■■	0.00	8,600	8,700	8,400	37,100	322,770,000
29/06/2016	8,700	0.30 ▲	3.57	8,400	8,900	8,300	226,200	1,967,940,000
28/06/2016	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	72,200	606,480,000
27/06/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,000	73,100	621,350,000
24/06/2016	8,500	0.40 ▲	4.94	8,100	8,500	7,400	96,400	819,400,000
23/06/2016	8,100	0.70 ▲	9.46	7,400	8,100	7,400	194,900	1,578,690,000
22/06/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,200	104,600	774,040,000
21/06/2016	7,500	0.30 ▲	4.17	7,200	7,500	7,200	32,100	240,750,000
20/06/2016	7,200	-0.10 ▼	-1.37	7,100	7,400	7,100	22,630	162,936,000
17/06/2016	7,300	0.00 ■■	0.00	7,200	7,400	7,200	67,700	494,210,000
16/06/2016	7,300	0.20 ▲	2.82	7,200	7,400	7,200	38,600	281,780,000
15/06/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	62,900	446,590,000
14/06/2016	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	10,700	77,040,000
13/06/2016	7,400	0.00 ■■	0.00	7,100	7,500	7,000	51,720	382,728,000
10/06/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,200	15,200	112,480,000
09/06/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,200	28,400	210,160,000
08/06/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,300	7,700	56,980,000
07/06/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,200	35,800	264,920,000
06/06/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,200	22,100	163,540,000
03/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,200	49,500	371,250,000
02/06/2016	7,500	0.00 ■■	0.00	7,300	7,500	7,300	26,200	196,500,000
01/06/2016	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	59,910	449,325,000
31/05/2016	7,600	0.00 ■■	0.00	7,400	7,600	7,400	40,100	304,760,000
30/05/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,500	13,400	101,840,000
27/05/2016	7,600	0.10 ▲	1.33	7,400	7,600	7,400	35,700	271,320,000
26/05/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	30,300	227,250,000
25/05/2016	7,600	-0.30 ▼	-3.80	7,700	7,700	7,500	19,200	145,920,000
24/05/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,700	18,900	149,310,000
23/05/2016	7,800	0.10 ▲	1.30	7,600	7,800	7,600	107,200	836,160,000
20/05/2016	7,700	0.40 ▲	5.48	7,600	7,900	7,400	34,220	263,494,000
19/05/2016	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	16,800	122,640,000
18/05/2016	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	11,400	84,360,000
17/05/2016	7,600	-0.20 ▼	-2.56	7,600	7,700	7,500	17,600	133,760,000
16/05/2016	7,800	-0.20 ▼	-2.50	7,700	8,000	7,500	46,700	364,260,000
13/05/2016	8,000	0.20 ▲	2.56	8,000	8,000	7,700	1,700	13,600,000
12/05/2016	7,800	-0.40 ▼	-4.88	8,300	8,300	7,800	12,600	98,280,000
11/05/2016	8,200	0.40 ▲	5.13	7,600	8,200	7,600	19,300	158,260,000
10/05/2016	7,800	0.00 ■■	0.00	7,600	7,800	7,600	16,100	125,580,000
09/05/2016	7,800	0.20 ▲	2.63	7,500	7,800	7,500	18,700	145,860,000
06/05/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	15,500	117,800,000
05/05/2016	7,700	0.00 ■■	0.00	7,500	7,700	7,500	51,500	396,550,000
04/05/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	62,800	483,560,000
29/04/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,700	40,300	314,340,000
28/04/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,600	22,000	169,400,000
27/04/2016	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	35,000	266,000,000
26/04/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,700	26,120	203,736,000
25/04/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,500	42,800	329,560,000
22/04/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,800	20,100	156,780,000
21/04/2016	7,800	0.10 ▲	1.30	7,500	8,100	7,500	59,200	461,760,000
20/04/2016	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	76,000	585,200,000
19/04/2016	7,800	0.00 ■■	0.00	7,600	7,800	7,600	27,200	212,160,000
15/04/2016	7,800	0.10 ▲	1.30	7,700	8,000	7,700	76,100	593,580,000
14/04/2016	7,700	-0.10 ▼	-1.28	7,900	8,000	7,700	23,100	177,870,000
13/04/2016	7,800	-0.20 ▼	-2.50	8,100	8,200	7,800	34,500	269,100,000
12/04/2016	8,000	0.40 ▲	5.26	7,700	8,200	7,500	175,600	1,404,800,000
11/04/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,400	90,800	690,080,000
08/04/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,600	52,800	406,560,000
07/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,600	44,100	339,570,000
06/04/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,600	17,300	133,210,000
05/04/2016	7,600	0.20 ▲	2.70	7,300	7,600	7,300	31,410	238,716,000
04/04/2016	7,400	-0.20 ▼	-2.63	7,400	7,700	7,400	23,800	176,120,000
01/04/2016	7,600	0.00 ■■	0.00	7,800	7,800	7,500	34,600	262,960,000
31/03/2016	7,600	-0.30 ▼	-3.80	7,900	8,000	7,600	26,000	197,600,000
30/03/2016	7,900	0.50 ▲	6.76	7,900	8,100	7,400	186,400	1,472,560,000
29/03/2016	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	59,500	440,300,000
28/03/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,200	66,700	500,250,000
25/03/2016	7,400	-0.40 ▼	-5.13	7,500	7,600	7,400	37,000	273,800,000
24/03/2016	7,800	-0.10 ▼	-1.27	8,000	8,100	7,400	30,800	240,240,000
23/03/2016	7,900	0.60 ▲	8.22	7,500	8,000	7,500	280,200	2,213,580,000
22/03/2016	7,300	0.60 ▲	8.96	6,800	7,300	6,800	114,200	833,660,000
21/03/2016	6,700	-0.40 ▼	-5.63	6,900	6,900	6,400	40,000	268,000,000
18/03/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	65,800	467,180,000
17/03/2016	7,100	0.20 ▲	2.90	6,800	7,100	6,800	55,300	392,630,000
16/03/2016	6,900	0.00 ■■	0.00	7,100	7,200	6,900	3,300	22,770,000
15/03/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	21,200	146,280,000
14/03/2016	7,100	0.20 ▲	2.90	7,100	7,200	6,900	40,110	284,781,000
11/03/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	5,100	35,190,000
10/03/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	5,800	40,600,000
09/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	9,400	65,800,000
08/03/2016	7,100	0.10 ▲	1.43	6,800	7,100	6,800	2,825	20,057,500
07/03/2016	7,000	0.00 ■■	0.00	7,100	7,100	6,900	8,840	61,880,000
04/03/2016	7,000	0.20 ▲	2.94	7,000	7,000	7,000	34,000	238,000,000
03/03/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	5,800	39,440,000
02/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	15,335	107,345,000
01/03/2016	7,000	0.20 ▲	2.94	7,000	7,100	7,000	34,700	242,900,000
29/02/2016	6,800	-0.20 ▼	-2.86	6,700	6,800	6,700	3,800	25,840,000
26/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
25/02/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,500	21,400	149,800,000
24/02/2016	6,800	-0.30 ▼	-4.23	6,800	6,900	6,800	11,200	76,160,000
23/02/2016	7,100	-0.20 ▼	-2.74	7,000	7,300	6,900	24,600	174,660,000
22/02/2016	7,300	0.20 ▲	2.82	7,200	7,300	7,100	39,100	285,430,000
19/02/2016	7,100	0.10 ▲	1.43	7,200	7,300	6,900	61,500	436,650,000
18/02/2016	7,000	0.60 ▲	9.38	6,800	7,000	6,800	155,900	1,091,300,000
17/02/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,200	9,500	60,800,000
16/02/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	26,900	172,160,000
15/02/2016	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	10,500	68,250,000
05/02/2016	6,600	0.60 ▲	10.00	6,200	6,600	6,200	8,200	54,120,000
04/02/2016	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	78,210	469,260,000
03/02/2016	6,300	0.20 ▲	3.28	6,300	6,300	6,000	66,200	417,060,000
02/02/2016	6,100	-0.20 ▼	-3.17	5,900	6,100	5,900	2,400	14,640,000
01/02/2016	6,300	-0.20 ▼	-3.08	6,400	6,400	6,200	57,100	359,730,000
29/01/2016	6,500	0.30 ▲	4.84	6,300	6,500	6,300	1,900	12,350,000
28/01/2016	6,200	-0.40 ▼	-6.06	6,400	6,400	6,000	127,800	792,360,000
27/01/2016	6,600	0.20 ▲	3.12	6,400	6,600	6,400	3,100	20,460,000
26/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	5,700	36,480,000
25/01/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	7,000	44,800,000
22/01/2016	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	2,900	18,270,000
21/01/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
20/01/2016	6,500	0.00 ■■	0.00	5,900	6,500	5,900	9,000	58,500,000
19/01/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,400	3,100	20,150,000
18/01/2016	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	100	650,000
15/01/2016	6,600	0.10 ▲	1.54	6,400	6,600	6,300	32,200	212,520,000
14/01/2016	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	2,000	13,000,000
13/01/2016	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	22,400	150,080,000
12/01/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	1,700	11,730,000
11/01/2016	6,900	0.50 ▲	7.81	6,400	6,900	6,400	10,200	70,380,000
08/01/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	12,100	77,440,000
07/01/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,200	15,000	96,000,000
06/01/2016	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	10,300	66,950,000
05/01/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	13,900	93,130,000
04/01/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	16,600	111,220,000
31/12/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,300	17,100	114,570,000
30/12/2015	6,800	0.10 ▲	1.49	6,600	6,800	6,600	2,200	14,960,000
29/12/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	3,200	21,440,000
28/12/2015	6,800	0.40 ▲	6.25	6,300	7,000	6,000	38,510	261,868,000
25/12/2015	6,400	0.00 ■■	0.00	6,400	6,600	6,400	4,800	30,720,000
24/12/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,400	3,600	23,040,000
23/12/2015	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	21,500	137,600,000
22/12/2015	6,500	-0.30 ▼	-4.41	6,600	6,700	6,500	10,900	70,850,000
21/12/2015	6,800	-0.10 ▼	-1.45	6,700	6,800	6,600	96,100	653,480,000
18/12/2015	6,900	0.30 ▲	4.55	6,700	6,900	6,700	19,900	137,310,000
17/12/2015	6,600	0.00 ■■	0.00	6,900	7,000	6,600	8,400	55,440,000
16/12/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	7,600	50,160,000
15/12/2015	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	40,000	268,000,000
14/12/2015	7,000	0.00 ■■	0.00	7,200	7,200	6,800	8,020	56,140,000
11/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	22,100	154,700,000
10/12/2015	7,000	0.00 ■■	0.00	6,700	7,000	6,500	68,500	479,500,000
09/12/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,700	36,500	255,500,000
08/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,600	41,600	287,040,000
07/12/2015	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	17,500	120,750,000
04/12/2015	7,000	0.10 ▲	1.45	7,000	7,000	6,700	50,000	350,000,000
03/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	23,700	163,530,000
02/12/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,600	37,420	258,198,000
01/12/2015	6,800	0.20 ▲	3.03	6,600	7,000	6,600	82,700	562,360,000
30/11/2015	6,600	-0.30 ▼	-4.35	6,800	6,800	6,600	55,300	364,980,000
27/11/2015	6,900	-0.20 ▼	-2.82	7,200	7,400	6,900	53,000	365,700,000
26/11/2015	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	18,100	128,510,000
25/11/2015	7,200	-0.20 ▼	-2.70	7,000	7,300	7,000	12,100	87,120,000
24/11/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,100	33,000	244,200,000
23/11/2015	7,400	0.40 ▲	5.71	7,000	7,500	6,900	69,300	512,820,000
20/11/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	10,500	73,500,000
19/11/2015	7,000	-0.10 ▼	-1.41	7,000	7,000	6,700	21,300	149,100,000
18/11/2015	7,100	0.10 ▲	1.43	6,800	7,100	6,800	25,900	183,890,000
17/11/2015	7,000	0.40 ▲	6.06	6,600	7,100	6,600	69,400	485,800,000
16/11/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,400	35,000	231,000,000
13/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	7,800	52,260,000
12/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	17,000	113,900,000
11/11/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	4,900	32,830,000
10/11/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	2,700	18,360,000
09/11/2015	6,900	0.10 ▲	1.47	6,600	6,900	6,600	22,200	153,180,000
06/11/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	32,900	223,720,000
05/11/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	4,700	31,490,000
04/11/2015	6,800	0.10 ▲	1.49	6,500	6,800	6,500	29,830	202,844,000
03/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	21,500	144,050,000
02/11/2015	6,700	-0.30 ▼	-4.29	7,100	7,100	6,500	63,800	427,460,000
30/10/2015	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	31,510	220,570,000
29/10/2015	7,200	0.00 ■■	0.00	7,000	7,300	7,000	35,900	258,480,000
28/10/2015	7,200	-0.20 ▼	-2.70	7,400	7,700	7,200	64,300	462,960,000
27/10/2015	7,400	0.00 ■■	0.00	7,400	7,600	7,400	13,200	97,680,000
26/10/2015	7,400	-0.40 ▼	-5.13	7,800	7,900	7,400	52,930	391,682,000
23/10/2015	7,800	0.40 ▲	5.41	7,300	8,000	7,300	195,200	1,522,560,000
22/10/2015	7,400	-0.10 ▼	-1.33	7,600	7,600	7,100	55,010	407,074,000
21/10/2015	7,500	-0.40 ▼	-5.06	7,700	7,800	7,400	77,100	578,250,000
20/10/2015	7,900	-0.10 ▼	-1.25	7,800	7,900	7,500	89,000	703,100,000
19/10/2015	8,000	0.30 ▲	3.90	7,700	8,100	7,600	141,720	1,133,760,000
16/10/2015	7,700	0.30 ▲	4.05	7,300	7,800	7,200	110,310	849,387,000
15/10/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,200	73,800	546,120,000
14/10/2015	7,400	0.40 ▲	5.71	7,000	7,700	7,000	258,620	1,913,788,000
13/10/2015	7,000	0.40 ▲	6.06	6,500	7,100	6,500	143,240	1,002,680,000
12/10/2015	6,600	0.10 ▲	1.54	6,500	6,700	6,300	84,000	554,400,000
09/10/2015	6,500	0.10 ▲	1.56	6,300	6,700	6,300	101,800	661,700,000
08/10/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	26,000	166,400,000
07/10/2015	6,300	-0.20 ▼	-3.08	6,300	6,300	6,200	16,300	102,690,000
06/10/2015	6,500	0.40 ▲	6.56	6,200	6,700	6,200	36,610	237,965,000
05/10/2015	6,100	0.20 ▲	3.39	6,000	6,100	6,000	39,410	240,401,000
02/10/2015	5,900	0.20 ▲	3.51	5,800	6,200	5,700	132,600	782,340,000
01/10/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	29,700	169,290,000
30/09/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,800	17,500	101,500,000
29/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	7,000	40,600,000
28/09/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	35,900	208,220,000
25/09/2015	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	31,900	191,400,000
24/09/2015	6,100	0.10 ▲	1.67	5,900	6,200	5,900	42,600	259,860,000
23/09/2015	6,000	-0.20 ▼	-3.23	5,800	6,000	5,700	49,800	298,800,000
22/09/2015	6,200	0.40 ▲	6.90	5,800	6,200	5,400	401,450	2,488,990,000
21/09/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	11,600	67,280,000
18/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	39,700	230,260,000
17/09/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	13,200	76,560,000
16/09/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,600	49,300	285,940,000
15/09/2015	5,900	0.10 ▲	1.72	6,000	6,200	5,700	62,400	368,160,000
14/09/2015	5,800	-0.30 ▼	-4.92	6,100	6,200	5,800	115,600	670,480,000
11/09/2015	6,100	-0.60 ▼	-8.96	6,500	6,700	6,100	37,500	228,750,000
10/09/2015	6,700	0.50 ▲	8.06	6,700	6,800	6,300	84,820	568,294,000
09/09/2015	6,200	0.50 ▲	8.77	5,800	6,200	5,800	148,000	917,600,000
08/09/2015	5,700	-0.60 ▼	-9.52	5,700	5,700	5,700	59,200	337,440,000
07/09/2015	6,300	0.50 ▲	8.62	6,300	6,300	6,300	100	630,000
04/09/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,800	5,100	29,580,000
03/09/2015	5,800	-0.20 ▼	-3.33	5,700	5,800	5,600	15,600	90,480,000
01/09/2015	6,000	0.40 ▲	7.14	6,100	6,100	5,600	4,000	24,000,000
31/08/2015	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	1,400	7,840,000
28/08/2015	5,800	0.30 ▲	5.45	5,600	5,800	5,500	11,100	64,380,000
27/08/2015	5,500	-0.30 ▼	-5.17	6,000	6,000	5,400	11,700	64,350,000
26/08/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	200	1,160,000
25/08/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,500	15,000	85,500,000
24/08/2015	5,800	-0.60 ▼	-9.38	5,900	5,900	5,800	10,700	62,060,000
21/08/2015	6,400	-0.70 ▼	-9.86	6,400	6,400	6,400	45,200	289,280,000
20/08/2015	7,100	0.60 ▲	9.23	7,100	7,100	7,100	100	710,000
19/08/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
18/08/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
17/08/2015	6,500	0.50 ▲	8.33	6,600	6,600	6,000	500	3,250,000
14/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	3,600	23,040,000
13/08/2015	6,400	0.00 ■■	0.00	6,400	6,900	6,400	38,200	244,480,000
12/08/2015	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	9,900	63,360,000
11/08/2015	6,500	0.00 ■■	0.00	6,500	7,000	6,500	12,600	81,900,000
10/08/2015	6,500	0.00 ■■	0.00	6,800	6,800	6,500	2,700	17,550,000
07/08/2015	6,500	0.00 ■■	0.00	6,600	6,700	6,500	13,300	86,450,000
06/08/2015	6,500	-0.10 ▼	-1.52	7,000	7,000	6,500	10,600	68,900,000
05/08/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,500	4,400	29,040,000
04/08/2015	6,500	0.20 ▲	3.17	6,900	6,900	6,300	10,200	66,300,000
03/08/2015	6,300	-0.40 ▼	-5.97	6,200	6,300	6,200	5,000	31,500,000
31/07/2015	6,700	-0.10 ▼	-1.47	6,300	6,700	6,300	6,900	46,230,000
30/07/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
29/07/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/07/2015	6,800	0.20 ▲	3.03	6,800	6,800	6,800	100	680,000
27/07/2015	6,600	-0.10 ▼	-1.49	6,400	6,600	6,300	38,000	250,800,000
24/07/2015	6,700	0.10 ▲	1.52	7,000	7,000	6,700	38,800	259,960,000
23/07/2015	6,600	0.20 ▲	3.12	6,400	6,600	6,400	32,310	213,246,000
22/07/2015	6,400	-0.20 ▼	-3.03	7,000	7,000	6,400	31,500	201,600,000
21/07/2015	6,600	-0.10 ▼	-1.49	6,800	6,800	6,500	37,700	248,820,000
20/07/2015	6,700	-0.40 ▼	-5.63	6,800	7,100	6,700	51,500	345,050,000
17/07/2015	7,100	0.20 ▲	2.90	6,900	7,200	6,900	80,200	569,420,000
16/07/2015	6,900	-0.50 ▼	-6.76	7,000	7,100	6,900	47,400	327,060,000
15/07/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,400	37,000	273,800,000
14/07/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,100	41,000	299,300,000
13/07/2015	7,300	0.30 ▲	4.29	7,600	7,600	7,300	119,700	873,810,000
10/07/2015	7,000	-0.50 ▼	-6.67	7,400	7,400	7,000	61,110	427,770,000
09/07/2015	7,500	0.00 ■■	0.00	7,300	7,500	7,300	63,700	477,750,000
08/07/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	53,900	404,250,000
07/07/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,300	55,900	419,250,000
06/07/2015	7,500	0.00 ■■	0.00	7,200	7,500	7,200	42,500	318,750,000
03/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,400	16,900	126,750,000
02/07/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,300	83,315	624,862,500
01/07/2015	7,600	0.00 ■■	0.00	7,200	7,600	7,200	114,300	868,680,000
30/06/2015	7,600	0.30 ▲	4.11	7,400	7,600	7,300	91,400	694,640,000
29/06/2015	7,300	0.00 ■■	0.00	7,500	7,600	7,000	53,720	392,156,000
26/06/2015	7,300	-0.20 ▼	-2.67	7,500	7,600	7,200	94,900	692,770,000
25/06/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,100	78,109	585,817,500
24/06/2015	7,600	0.10 ▲	1.33	7,700	7,700	7,100	119,500	908,200,000
23/06/2015	7,500	0.10 ▲	1.35	7,600	7,600	7,300	41,120	308,400,000
22/06/2015	7,400	0.20 ▲	2.78	7,200	7,400	7,000	57,800	427,720,000
19/06/2015	7,200	-0.50 ▼	-6.49	7,400	7,700	7,100	199,960	1,439,712,000
18/06/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	112,900	869,330,000
17/06/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,000	87,708	675,351,600
16/06/2015	7,600	0.30 ▲	4.11	7,300	7,800	7,300	162,700	1,236,520,000
15/06/2015	7,300	0.00 ■■	0.00	7,300	7,700	7,100	73,700	538,010,000
12/06/2015	7,300	0.00 ■■	0.00	7,100	7,400	7,100	92,800	677,440,000
11/06/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	92,200	673,060,000
10/06/2015	7,400	-0.20 ▼	-2.63	7,300	7,500	7,100	64,450	476,930,000
09/06/2015	7,600	0.30 ▲	4.11	7,300	7,800	7,300	52,300	397,480,000
08/06/2015	7,300	0.00 ■■	0.00	7,800	8,000	7,300	105,100	767,230,000
05/06/2015	7,300	0.60 ▲	8.96	6,700	7,300	6,600	77,660	566,918,000
04/06/2015	6,700	-0.10 ▼	-1.47	6,800	7,000	6,500	105,600	707,520,000
03/06/2015	6,800	0.50 ▲	7.94	6,300	6,800	6,200	214,700	1,459,960,000
02/06/2015	6,300	0.10 ▲	1.61	6,200	6,400	6,200	106,100	668,430,000
01/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,200	5,400	33,480,000
29/05/2015	6,200	0.10 ▲	1.64	6,200	6,400	6,000	63,400	393,080,000
28/05/2015	6,100	0.10 ▲	1.67	6,100	6,200	6,100	41,400	252,540,000
27/05/2015	6,000	0.20 ▲	3.45	5,800	6,100	5,800	39,700	238,200,000
26/05/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	1,500	8,700,000
25/05/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
22/05/2015	6,000	0.10 ▲	1.69	6,000	6,000	6,000	1,000	6,000,000
21/05/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	4,500	26,550,000
20/05/2015	6,000	0.00 ■■	0.00	6,100	6,100	6,000	6,500	39,000,000
19/05/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	13,800	82,800,000
18/05/2015	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	7,700	46,200,000
15/05/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
14/05/2015	6,300	0.50 ▲	8.62	6,100	6,300	6,100	5,000	31,500,000
13/05/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	3,000	17,400,000
12/05/2015	5,800	0.00 ■■	0.00	6,000	6,000	5,800	12,900	74,820,000
11/05/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
08/05/2015	5,800	0.10 ▲	1.75	5,900	6,000	5,800	6,900	40,020,000
07/05/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	10,000	57,000,000
06/05/2015	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	6,900	40,020,000
05/05/2015	6,000	0.30 ▲	5.26	5,500	6,000	5,500	2,500	15,000,000
04/05/2015	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	25,000	142,500,000
27/04/2015	5,900	0.00 ■■	0.00	5,500	6,200	5,500	25,810	152,279,000
24/04/2015	5,900	0.40 ▲	7.27	6,000	6,000	5,900	290	1,711,000
23/04/2015	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	7,100	39,050,000
22/04/2015	5,800	0.10 ▲	1.75	5,600	5,800	5,500	10,200	59,160,000
21/04/2015	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	2,100	11,970,000
20/04/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,600	20,600	119,480,000
17/04/2015	6,000	0.10 ▲	1.69	5,400	6,000	5,400	7,200	43,200,000
16/04/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,800	19,000	112,100,000
15/04/2015	5,800	0.00 ■■	0.00	5,500	5,900	5,500	5,700	33,060,000
14/04/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	5,000	29,000,000
13/04/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,900	200	1,180,000
10/04/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
09/04/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,800	2,100	12,180,000
08/04/2015	5,700	0.10 ▲	1.79	5,800	6,000	5,600	19,300	110,010,000
07/04/2015	5,600	0.00 ■■	0.00	6,100	6,100	5,600	5,600	31,360,000
06/04/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	1,100	6,160,000
03/04/2015	5,500	0.00 ■■	0.00	5,300	5,500	5,300	1,600	8,800,000
02/04/2015	5,500	0.00 ■■	0.00	5,300	5,500	5,300	500	2,750,000
01/04/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
31/03/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	400	2,200,000
30/03/2015	5,500	0.10 ▲	1.85	5,500	5,700	5,400	11,400	62,700,000
27/03/2015	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	2,100	11,340,000
26/03/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,600	120	672,000
25/03/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	5,100	28,050,000
24/03/2015	5,500	-0.20 ▼	-3.51	5,400	5,500	5,300	5,500	30,250,000
23/03/2015	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	900	5,130,000
20/03/2015	5,800	0.30 ▲	5.45	5,600	5,800	5,600	5,800	33,640,000
19/03/2015	5,500	-0.20 ▼	-3.51	5,700	5,700	5,300	22,300	122,650,000
18/03/2015	5,700	0.00 ■■	0.00	5,500	5,700	5,500	12,400	70,680,000
17/03/2015	5,700	-0.10 ▼	-1.72	5,500	5,700	5,500	3,200	18,240,000
16/03/2015	5,800	-0.20 ▼	-3.33	5,800	5,800	5,500	4,500	26,100,000
13/03/2015	6,000	0.40 ▲	7.14	6,100	6,100	6,000	350	2,100,000
12/03/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	8,000	44,800,000
11/03/2015	5,700	-0.60 ▼	-9.52	5,800	5,900	5,700	60,900	347,130,000
10/03/2015	6,300	-0.10 ▼	-1.56	6,500	6,500	5,800	27,000	170,100,000
09/03/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,200	36,100	231,040,000
06/03/2015	6,400	0.10 ▲	1.59	6,300	6,400	5,800	17,000	108,800,000
05/03/2015	6,300	0.40 ▲	6.78	5,900	6,400	5,800	25,000	157,500,000
04/03/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	9,300	54,870,000
03/03/2015	5,800	0.00 ■■	0.00	6,300	6,300	5,500	12,200	70,760,000
02/03/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	1,800	10,440,000
27/02/2015	5,900	0.20 ▲	3.51	5,700	5,900	5,700	7,200	42,480,000
26/02/2015	5,700	0.30 ▲	5.56	5,600	5,700	5,300	16,300	92,910,000
25/02/2015	5,400	0.20 ▲	3.85	5,400	5,500	5,300	2,700	14,580,000
24/02/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	500	2,600,000
13/02/2015	5,400	-0.10 ▼	-1.82	5,700	5,700	5,400	6,200	33,480,000
12/02/2015	5,500	0.30 ▲	5.77	5,300	5,500	5,300	2,200	12,100,000
11/02/2015	5,200	0.10 ▲	1.96	5,400	5,400	5,200	500	2,600,000
10/02/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	11,950	60,945,000
09/02/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	2,500	12,500,000
06/02/2015	5,200	-0.20 ▼	-3.70	5,600	5,600	5,200	1,400	7,280,000
05/02/2015	5,400	-0.10 ▼	-1.82	5,600	5,600	5,300	1,800	9,720,000
04/02/2015	5,500	-0.30 ▼	-5.17	5,800	6,000	5,500	1,300	7,150,000
03/02/2015	5,800	0.30 ▲	5.45	5,800	5,800	5,800	100	580,000
02/02/2015	5,500	0.20 ▲	3.77	5,600	5,800	5,300	5,400	29,700,000
30/01/2015	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	500	2,650,000
29/01/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
28/01/2015	5,500	-0.30 ▼	-5.17	5,400	5,500	5,300	2,900	15,950,000
27/01/2015	5,800	0.40 ▲	7.41	5,600	5,800	5,600	200	1,160,000
26/01/2015	5,400	-0.30 ▼	-5.26	5,500	5,500	5,300	8,400	45,360,000
23/01/2015	5,700	0.40 ▲	7.55	5,200	5,700	5,200	14,000	79,800,000
22/01/2015	5,300	0.20 ▲	3.92	5,300	5,300	5,300	100	530,000
21/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	3,100	15,810,000
20/01/2015	5,200	0.00 ■■	0.00	5,300	5,300	5,200	1,200	6,240,000
19/01/2015	5,200	0.00 ■■	0.00	4,700	5,300	4,700	600	3,120,000
16/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	5,800	30,160,000
15/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	5,200	27,040,000
14/01/2015	5,300	0.00 ■■	0.00	5,100	5,300	5,100	1,700	9,010,000
13/01/2015	5,300	0.20 ▲	3.92	5,100	5,300	5,100	900	4,770,000
12/01/2015	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	1,600	8,160,000
09/01/2015	5,300	0.30 ▲	6.00	5,000	5,300	5,000	4,700	24,910,000
08/01/2015	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	13,800	69,000,000
07/01/2015	5,100	-0.20 ▼	-3.77	5,100	5,100	5,000	5,300	27,030,000
06/01/2015	5,300	0.20 ▲	3.92	5,100	5,300	5,100	6,100	32,330,000
05/01/2015	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	1,000	5,100,000
31/12/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	500	2,650,000
30/12/2014	5,400	0.40 ▲	8.00	5,400	5,400	5,400	100	540,000
29/12/2014	5,000	-0.20 ▼	-3.85	5,600	5,600	5,000	1,300	6,500,000
26/12/2014	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	1,200	6,240,000
25/12/2014	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	500	2,650,000
24/12/2014	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	3,500	18,900,000
23/12/2014	5,500	-0.20 ▼	-3.51	5,600	5,600	5,400	1,300	7,150,000
22/12/2014	5,700	0.40 ▲	7.55	5,300	5,700	5,300	3,200	18,240,000
19/12/2014	5,300	0.10 ▲	1.92	5,100	5,300	5,100	2,300	12,190,000
18/12/2014	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	800	4,160,000
17/12/2014	5,300	-0.40 ▼	-7.02	6,000	6,100	5,200	27,150	143,895,000
16/12/2014	5,700	-0.60 ▼	-9.52	5,700	6,000	5,700	3,600	20,520,000
15/12/2014	6,300	0.40 ▲	6.78	6,100	6,300	6,000	20,200	127,260,000
12/12/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
11/12/2014	5,900	-0.10 ▼	-1.67	5,500	5,900	5,400	900	5,310,000
10/12/2014	6,000	0.20 ▲	3.45	6,200	6,200	5,400	5,750	34,500,000
09/12/2014	5,800	0.40 ▲	7.41	5,400	5,900	5,400	14,400	83,520,000
08/12/2014	5,400	-0.30 ▼	-5.26	5,900	5,900	5,400	9,800	52,920,000
05/12/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,600	8,400	47,880,000
04/12/2014	5,600	0.40 ▲	7.69	5,200	5,600	5,200	1,800	10,080,000
03/12/2014	5,200	-0.30 ▼	-5.45	5,400	5,500	5,200	10,800	56,160,000
02/12/2014	5,500	-0.30 ▼	-5.17	6,200	6,200	5,300	10,600	58,300,000
01/12/2014	5,800	0.50 ▲	9.43	5,800	5,800	5,800	141	817,800
28/11/2014	5,300	0.20 ▲	3.92	5,600	5,600	5,300	4,700	24,910,000
27/11/2014	5,100	-0.50 ▼	-8.93	5,400	5,500	5,100	27,600	140,760,000
26/11/2014	5,600	0.30 ▲	5.66	5,300	5,600	5,300	400	2,240,000
25/11/2014	5,300	-0.30 ▼	-5.36	5,400	5,600	5,200	16,600	87,980,000
24/11/2014	5,600	0.00 ■■	0.00	5,400	5,600	5,200	6,300	35,280,000
21/11/2014	5,600	-0.60 ▼	-9.68	6,100	6,800	5,600	95,700	535,920,000
20/11/2014	6,200	-0.10 ▼	-1.59	6,200	6,300	5,800	32,100	199,020,000
19/11/2014	6,300	0.00 ■■	0.00	6,900	6,900	6,300	56,700	357,210,000
18/11/2014	6,300	0.50 ▲	8.62	5,800	6,300	5,800	114,369	720,524,700
17/11/2014	5,800	0.50 ▲	9.43	5,400	5,800	5,400	105,700	613,060,000
14/11/2014	5,300	0.10 ▲	1.92	5,300	5,400	5,300	28,600	151,580,000
13/11/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	16,000	83,200,000
12/11/2014	5,200	0.20 ▲	4.00	5,000	5,200	4,900	15,900	82,680,000
11/11/2014	5,000	-0.40 ▼	-7.41	5,200	5,200	4,900	38,000	190,000,000
10/11/2014	5,400	0.00 ■■	0.00	5,000	5,400	4,900	49,500	267,300,000
07/11/2014	5,400	-0.40 ▼	-6.90	5,400	5,400	5,300	35,200	190,080,000
06/11/2014	5,800	0.50 ▲	9.43	5,000	5,800	4,900	53,000	307,400,000
05/11/2014	5,300	0.00 ■■	0.00	4,800	5,300	4,800	12,500	66,250,000
04/11/2014	5,300	0.30 ▲	6.00	5,000	5,300	4,800	11,700	62,010,000
03/11/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
31/10/2014	5,000	0.40 ▲	8.70	4,900	5,000	4,900	28,500	142,500,000
30/10/2014	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	19,400	89,240,000
29/10/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	11,200	54,880,000
28/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
27/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	500	2,450,000
24/10/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
23/10/2014	4,900	-0.20 ▼	-3.92	4,800	5,000	4,700	19,800	97,020,000
22/10/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
21/10/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
20/10/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
17/10/2014	5,100	0.10 ▲	2.00	5,000	5,100	5,000	1,000	5,100,000
16/10/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
15/10/2014	5,000	-0.10 ▼	-1.96	4,700	5,000	4,700	700	3,500,000
14/10/2014	5,100	0.20 ▲	4.08	5,100	5,100	5,100	100	510,000
13/10/2014	4,900	0.00 ■■	0.00	4,900	5,200	4,900	1,500	7,350,000
10/10/2014	4,900	0.00 ■■	0.00	5,000	5,000	4,900	22,100	108,290,000
09/10/2014	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	16,100	78,890,000
08/10/2014	5,100	0.10 ▲	2.00	5,100	5,500	5,000	530	2,703,000
07/10/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,900	6,980	34,900,000
06/10/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
03/10/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,900	1,980	9,900,000
02/10/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,700	9,700	47,530,000
01/10/2014	4,900	-0.10 ▼	-2.00	4,600	4,900	4,600	4,500	22,050,000
30/09/2014	5,000	0.00 ■■	0.00	4,700	5,000	4,600	2,100	10,500,000
29/09/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	100	500,000
26/09/2014	5,000	0.10 ▲	2.04	5,000	5,000	5,000	2,000	10,000,000
25/09/2014	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	100	490,000
24/09/2014	5,000	-0.40 ▼	-7.41	4,900	5,000	4,900	2,600	13,000,000
23/09/2014	5,400	0.40 ▲	8.00	5,200	5,400	5,200	6,100	32,940,000
22/09/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
19/09/2014	5,000	-0.10 ▼	-1.96	5,000	5,000	4,600	7,000	35,000,000
18/09/2014	5,100	-0.10 ▼	-1.92	4,700	5,100	4,700	200	1,020,000
17/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,300	6,760,000
16/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
15/09/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	15,300	79,560,000
12/09/2014	5,200	0.20 ▲	4.00	5,000	5,200	5,000	3,700	19,240,000
11/09/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	4,200	21,000,000
10/09/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	800	4,000,000
09/09/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,800	9,500	47,500,000
08/09/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	1,000	5,000,000
05/09/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,500	7,650,000
04/09/2014	5,100	0.00 ■■	0.00	5,300	5,300	5,100	5,300	27,030,000
03/09/2014	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	3,400	17,340,000
29/08/2014	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	5,140	26,728,000
28/08/2014	5,500	0.50 ▲	10.00	5,200	5,500	5,200	200	1,100,000
27/08/2014	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	4,000	20,000,000
26/08/2014	5,200	-0.20 ▼	-3.70	5,000	5,200	5,000	6,600	34,320,000
25/08/2014	5,400	0.10 ▲	1.89	5,000	5,400	5,000	6,500	35,100,000
22/08/2014	5,300	0.10 ▲	1.92	5,300	5,300	5,300	100	530,000
21/08/2014	5,200	-0.10 ▼	-1.89	4,900	5,200	4,900	200	1,040,000
20/08/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	100	530,000
19/08/2014	5,000	0.00 ■■	0.00	5,400	5,400	5,000	1,100	5,500,000
18/08/2014	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	2,400	12,000,000
15/08/2014	5,200	0.00 ■■	0.00	5,600	5,600	5,000	4,000	20,800,000
14/08/2014	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	1,200	6,240,000
13/08/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
12/08/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,400	100	540,000
11/08/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
08/08/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	900	4,770,000
07/08/2014	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	3,160	16,748,000
06/08/2014	5,500	0.00 ■■	0.00	5,900	5,900	5,400	2,200	12,100,000
05/08/2014	5,500	-0.50 ▼	-8.33	5,400	5,500	5,400	3,100	17,050,000
04/08/2014	6,000	0.50 ▲	9.09	5,000	6,000	5,000	600	3,600,000
01/08/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
31/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
30/07/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,500	100	550,000
29/07/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,300	400	2,120,000
28/07/2014	5,300	-0.30 ▼	-5.36	5,600	5,600	5,300	5,200	27,560,000
25/07/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
24/07/2014	5,600	0.20 ▲	3.70	5,600	5,600	5,600	100	560,000
23/07/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
22/07/2014	5,400	0.20 ▲	3.85	5,400	5,400	5,000	3,100	16,740,000
21/07/2014	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	13,500	70,200,000
18/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
17/07/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	13,500	74,250,000
16/07/2014	5,500	-0.40 ▼	-6.78	5,600	5,600	5,500	5,100	28,050,000
15/07/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
14/07/2014	5,900	0.40 ▲	7.27	5,900	5,900	5,900	100	590,000
11/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	100	550,000
10/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
09/07/2014	5,500	0.00 ■■	0.00	5,100	5,500	5,100	200	1,100,000
08/07/2014	5,500	0.40 ▲	7.84	5,500	5,500	5,500	200	1,100,000
07/07/2014	5,100	0.00 ■■	0.00	5,600	5,600	5,100	700	3,570,000
04/07/2014	5,100	-0.40 ▼	-7.27	5,100	5,100	5,100	100	510,000
03/07/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
02/07/2014	5,500	0.20 ▲	3.77	5,400	5,500	5,400	200	1,100,000
01/07/2014	5,300	-0.50 ▼	-8.62	5,600	5,600	5,300	1,600	8,480,000
30/06/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
27/06/2014	5,800	0.50 ▲	9.43	5,300	5,800	5,300	1,800	10,440,000
26/06/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	8,600	45,580,000
25/06/2014	5,300	0.00 ■■	0.00	5,100	5,300	5,100	2,600	13,780,000
24/06/2014	5,300	0.40 ▲	8.16	4,900	5,300	4,900	4,140	21,942,000
23/06/2014	4,900	-0.50 ▼	-9.26	5,000	5,200	4,900	1,300	6,370,000
20/06/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
19/06/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
18/06/2014	5,400	-0.10 ▼	-1.82	5,000	5,400	5,000	200	1,080,000
17/06/2014	5,500	0.10 ▲	1.85	5,500	5,500	5,500	500	2,750,000
16/06/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
13/06/2014	5,400	0.00 ■■	0.00	5,900	5,900	5,400	300	1,620,000
12/06/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,000	300	1,620,000
11/06/2014	5,100	-0.30 ▼	-5.56	5,700	5,700	4,900	2,900	14,790,000
10/06/2014	5,400	0.20 ▲	3.85	5,600	5,600	5,100	300	1,620,000
09/06/2014	5,200	0.10 ▲	1.96	5,100	5,500	5,000	10,300	53,560,000
06/06/2014	5,100	0.00 ■■	0.00	5,100	5,300	5,100	800	4,080,000
05/06/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,100	500	2,550,000
04/06/2014	5,100	0.00 ■■	0.00	5,200	5,200	5,100	28,900	147,390,000
03/06/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	3,300	16,830,000
02/06/2014	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	100	520,000
30/05/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
29/05/2014	5,400	-0.10 ▼	-1.82	5,700	5,700	5,200	8,700	46,980,000
28/05/2014	5,500	-0.20 ▼	-3.51	5,400	5,600	5,300	10,400	57,200,000
27/05/2014	5,700	0.10 ▲	1.79	5,200	5,700	5,100	2,900	16,530,000
26/05/2014	5,600	0.10 ▲	1.82	5,200	5,600	5,200	1,600	8,960,000
23/05/2014	5,500	0.30 ▲	5.77	5,700	5,700	5,100	14,000	77,000,000
22/05/2014	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	7,460	38,792,000
21/05/2014	5,400	-0.40 ▼	-6.90	6,000	6,000	5,300	27,200	146,880,000
20/05/2014	5,800	-0.10 ▼	-1.69	6,000	6,000	5,400	2,600	15,080,000
19/05/2014	5,900	0.20 ▲	3.51	5,900	5,900	5,900	200	1,180,000
16/05/2014	5,700	0.20 ▲	3.64	5,200	5,700	5,200	1,500	8,550,000
15/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/05/2014	5,500	0.10 ▲	1.85	5,600	5,600	5,200	300	1,650,000
13/05/2014	5,400	0.00 ■■	0.00	5,000	5,400	4,900	13,700	73,980,000
12/05/2014	5,400	-0.60 ▼	-10.00	5,400	6,000	5,400	3,400	18,360,000
09/05/2014	6,000	0.20 ▲	3.45	5,300	6,000	5,300	3,100	18,600,000
08/05/2014	5,800	-0.60 ▼	-9.38	5,800	6,000	5,800	1,700	9,860,000
07/05/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	100	640,000
06/05/2014	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	200	1,200,000
05/05/2014	6,200	0.20 ▲	3.33	6,600	6,600	5,800	10,200	63,240,000
29/04/2014	6,000	-0.20 ▼	-3.23	5,800	6,000	5,700	2,200	13,200,000
28/04/2014	6,200	0.00 ■■	0.00	6,000	6,200	6,000	3,100	19,220,000
25/04/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	15,100	93,620,000
24/04/2014	6,100	-0.10 ▼	-1.61	5,900	6,100	5,900	5,100	31,110,000
23/04/2014	6,200	0.20 ▲	3.33	5,600	6,400	5,600	3,300	20,460,000
22/04/2014	6,000	0.40 ▲	7.14	5,500	6,000	5,500	4,200	25,200,000
21/04/2014	5,600	-0.10 ▼	-1.75	6,100	6,100	5,600	2,100	11,760,000
18/04/2014	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	2,000	11,400,000
17/04/2014	6,000	0.20 ▲	3.45	6,100	6,100	5,700	13,800	82,800,000
16/04/2014	5,800	-0.20 ▼	-3.33	5,800	5,800	5,500	7,600	44,080,000
15/04/2014	6,000	-0.30 ▼	-4.76	6,200	6,200	5,700	17,900	107,400,000
14/04/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,100	11,500	72,450,000
11/04/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,000	31,300	197,190,000
10/04/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	15,100	93,620,000
08/04/2014	6,200	0.00 ■■	0.00	6,200	6,200	6,100	26,750	165,850,000
07/04/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	22,100	137,020,000
04/04/2014	6,100	0.10 ▲	1.67	6,000	6,100	5,900	22,100	134,810,000
03/04/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	25,900	155,400,000
02/04/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,500	5,400	30,780,000
01/04/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,500	5,200	29,640,000
31/03/2014	5,800	-0.10 ▼	-1.69	6,000	6,100	5,700	54,330	315,114,000
28/03/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	8,000	47,200,000
27/03/2014	6,000	-0.10 ▼	-1.64	5,600	6,000	5,600	3,700	22,200,000
26/03/2014	6,100	-0.20 ▼	-3.17	6,200	6,200	6,000	8,900	54,290,000
25/03/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	14,400	90,720,000
24/03/2014	6,400	0.50 ▲	8.47	6,000	6,400	6,000	161,300	1,032,320,000
21/03/2014	5,900	0.30 ▲	5.36	6,100	6,100	5,700	12,200	71,980,000
20/03/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	41,745	262,993,500
19/03/2014	6,400	0.10 ▲	1.59	5,900	6,400	5,900	42,500	272,000,000
18/03/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,000	15,400	97,020,000
17/03/2014	6,200	0.20 ▲	3.33	6,000	6,300	5,900	51,055	316,541,000
14/03/2014	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	25,210	151,260,000
13/03/2014	6,100	0.50 ▲	8.93	6,100	6,100	5,900	52,790	322,019,000
12/03/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,100	7,200	40,320,000
11/03/2014	5,600	0.30 ▲	5.66	4,800	5,600	4,800	6,400	35,840,000
10/03/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
07/03/2014	5,300	0.30 ▲	6.00	5,300	5,300	5,300	100	530,000
06/03/2014	5,000	0.00 ■■	0.00	4,600	5,000	4,600	6,600	33,000,000
05/03/2014	5,000	0.00 ■■	0.00	4,500	5,000	4,500	200	1,000,000
04/03/2014	5,000	-0.20 ▼	-3.85	4,700	5,000	4,700	19,600	98,000,000
03/03/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
28/02/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
27/02/2014	5,200	0.30 ▲	6.12	5,000	5,200	5,000	1,400	7,280,000
26/02/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	100	490,000
25/02/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,500	16,900	77,740,000
24/02/2014	4,900	0.30 ▲	6.52	4,300	4,900	4,300	27,600	135,240,000
21/02/2014	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	1,200	5,520,000
20/02/2014	4,800	0.40 ▲	9.09	4,800	4,800	4,500	18,200	87,360,000
19/02/2014	4,400	0.40 ▲	10.00	4,200	4,400	4,200	10,000	44,000,000
18/02/2014	4,000	-0.20 ▼	-4.76	3,800	4,000	3,800	2,200	8,800,000
17/02/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
14/02/2014	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	38,930	163,506,000
13/02/2014	4,500	0.00 ■■	0.00	4,100	4,500	4,100	43,410	195,345,000
12/02/2014	4,500	0.30 ▲	7.14	3,900	4,500	3,900	700	3,150,000
11/02/2014	4,200	0.00 ■■	0.00	3,900	4,200	3,900	1,500	6,300,000
10/02/2014	4,200	0.10 ▲	2.44	3,800	4,200	3,800	600	2,520,000
07/02/2014	4,100	0.30 ▲	7.89	4,100	4,100	4,100	100	410,000
06/02/2014	3,800	-0.40 ▼	-9.52	3,800	3,800	3,800	10,000	38,000,000
27/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
24/01/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	1,100	4,620,000
23/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
22/01/2014	4,100	-0.10 ▼	-2.38	3,800	4,100	3,800	200	820,000
21/01/2014	4,200	-0.10 ▼	-2.33	4,000	4,200	3,900	1,600	6,720,000
20/01/2014	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	5,000	21,500,000
17/01/2014	4,400	0.00 ■■	0.00	4,000	4,400	4,000	1,100	4,840,000
16/01/2014	4,400	0.00 ■■	0.00	4,000	4,400	4,000	200	880,000
15/01/2014	4,400	0.10 ▲	2.33	4,100	4,400	3,900	2,300	10,120,000
14/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
13/01/2014	4,300	0.00 ■■	0.00	3,900	4,300	3,900	10,400	44,720,000
10/01/2014	4,300	0.30 ▲	7.50	4,300	4,300	4,300	100	430,000
09/01/2014	4,000	0.00 ■■	0.00	3,800	4,000	3,700	700	2,800,000
08/01/2014	4,000	0.00 ■■	0.00	3,800	4,000	3,800	2,115	8,460,000
07/01/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	1,600	6,400,000
06/01/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,700	2,500	9,500,000
03/01/2014	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,200	19,760,000
02/01/2014	3,800	-0.20 ▼	-5.00	3,600	3,800	3,600	11,600	44,080,000
31/12/2013	4,000	0.20 ▲	5.26	3,700	4,000	3,700	19,000	76,000,000
30/12/2013	3,800	0.00 ■■	0.00	3,600	3,800	3,600	5,100	19,380,000
27/12/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
26/12/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	1,900	7,220,000
25/12/2013	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	2,800	10,080,000
24/12/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
23/12/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
20/12/2013	3,900	0.30 ▲	8.33	3,700	3,900	3,700	7,100	27,690,000
19/12/2013	3,600	-0.10 ▼	-2.70	3,700	3,900	3,600	21,800	78,480,000
18/12/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	4,900	18,130,000
17/12/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	300	1,110,000
16/12/2013	3,700	-0.10 ▼	-2.63	3,600	3,700	3,600	200	740,000
13/12/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
12/12/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	100	380,000
11/12/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100	370,000
10/12/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	2,700	9,720,000
09/12/2013	3,800	0.30 ▲	8.57	3,800	3,800	3,800	200	760,000
06/12/2013	3,500	-0.20 ▼	-5.41	3,600	3,800	3,500	5,500	19,250,000
05/12/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	300	1,110,000
04/12/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	800	2,960,000
03/12/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
02/12/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	200	700,000
29/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
28/11/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	3,500	12,950,000
27/11/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,420	15,470,000
26/11/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	100	350,000
25/11/2013	3,300	-0.30 ▼	-8.33	3,300	3,300	3,300	700	2,310,000
22/11/2013	3,600	0.00 ■■	0.00	3,300	3,600	3,300	19,900	71,640,000
21/11/2013	3,600	0.20 ▲	5.88	3,500	3,700	3,500	8,700	31,320,000
20/11/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
19/11/2013	3,400	0.30 ▲	9.68	3,000	3,400	3,000	22,500	76,500,000
18/11/2013	3,100	-0.20 ▼	-6.06	3,000	3,200	3,000	16,100	49,910,000
15/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
14/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
13/11/2013	3,300	-0.30 ▼	-8.33	3,300	3,300	3,300	100	330,000
12/11/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	5,400	19,440,000
11/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
08/11/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	4,800	16,800,000
07/11/2013	3,400	0.10 ▲	3.03	3,600	3,600	3,400	400	1,360,000
06/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
05/11/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	3,000	9,900,000
04/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
31/10/2013	3,500	0.20 ▲	6.06	3,300	3,600	3,300	300	1,050,000
30/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
29/10/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	100	330,000
28/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
25/10/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	7,300	24,820,000
24/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	2,500	8,500,000
23/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
22/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
21/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
18/10/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	99,000	336,600,000
17/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
16/10/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	100	340,000
15/10/2013	3,600	0.30 ▲	9.09	3,200	3,600	3,200	200	720,000
14/10/2013	3,300	0.20 ▲	6.45	3,400	3,400	3,300	2,100	6,930,000
11/10/2013	3,100	-0.30 ▼	-8.82	3,100	3,100	3,100	100	310,000
10/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	5,000	17,000,000
09/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	5,700	19,380,000
08/10/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	5,700	19,380,000
07/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
04/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	2,000	6,800,000
03/10/2013	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	6,600	22,440,000
02/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
01/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
30/09/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	200	720,000
27/09/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,300	19,100	68,760,000
26/09/2013	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	100	360,000
25/09/2013	3,900	0.10 ▲	2.63	3,500	3,900	3,500	200	780,000
24/09/2013	3,800	0.30 ▲	8.57	3,800	3,800	3,800	8,000	30,400,000
23/09/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	2,500	8,750,000
20/09/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	1,500	4,950,000
19/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
18/09/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	600	1,980,000
17/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,400	4,480,000
16/09/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	100	320,000
13/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
12/09/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	1,000	3,300,000
11/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	8,800	28,160,000
10/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	18,900	60,480,000
09/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
06/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
05/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	5,500	17,600,000
04/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,000	12,800,000
03/09/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	6,200	19,840,000
30/08/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	6,100	20,130,000
29/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	16,900	54,080,000
28/08/2013	3,200	0.00 ■■	0.00	3,200	3,400	3,100	5,100	16,320,000
27/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,000	6,400,000
26/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/08/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	3,400	10,880,000
22/08/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	6,100	20,740,000
21/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
20/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,000	6,400,000
19/08/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	5,700	18,240,000
16/08/2013	3,300	-0.20 ▼	-5.71	3,200	3,300	3,200	5,900	19,470,000
15/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
14/08/2013	3,500	0.30 ▲	9.38	3,200	3,500	3,200	200	700,000
13/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	14,600	46,720,000
12/08/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	3,600	11,520,000
09/08/2013	3,400	-0.10 ▼	-2.86	3,300	3,400	3,200	1,200	4,080,000
08/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/08/2013	3,500	0.20 ▲	6.06	3,000	3,500	3,000	200	700,000
06/08/2013	3,300	0.10 ▲	3.12	2,900	3,300	2,900	400	1,320,000
05/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	3,900	12,480,000
02/08/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	400	1,280,000
01/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
31/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
30/07/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	100	340,000
29/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	10,200	32,640,000
26/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	3,800	12,160,000
25/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	55,000	176,000,000
24/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	17,000	54,400,000
23/07/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	5,400	17,280,000
22/07/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	5,100	17,340,000
19/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	15,700	50,240,000
18/07/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	15,400	49,280,000
17/07/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	16,000	52,800,000
16/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/07/2013	3,500	0.00 ■■	0.00	3,300	3,500	3,300	5,400	18,900,000
11/07/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	12,100	42,350,000
10/07/2013	3,400	-0.10 ▼	-2.86	3,300	3,400	3,200	8,100	27,540,000
09/07/2013	3,500	0.10 ▲	2.94	3,100	3,500	3,100	200	700,000
08/07/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	3,800	12,920,000
05/07/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	600	2,040,000
04/07/2013	3,400	0.30 ▲	9.68	3,100	3,400	3,100	300	1,020,000
03/07/2013	3,100	-0.30 ▼	-8.82	3,200	3,200	3,100	2,200	6,820,000
02/07/2013	3,400	0.00 ■■	0.00	3,200	3,600	3,200	2,800	9,520,000
01/07/2013	3,400	-0.60 ▼	-15.00	3,400	3,400	3,400	100	340,000
28/06/2013	4,000	0.30 ▲	8.11	3,400	4,000	3,400	23,500	94,000,000
27/06/2013	3,700	0.30 ▲	8.82	3,200	3,700	3,200	5,300	19,610,000
26/06/2013	3,400	-0.30 ▼	-8.11	3,400	3,400	3,400	100	340,000
25/06/2013	3,700	-0.10 ▼	-2.63	3,500	3,700	3,500	6,000	22,200,000
24/06/2013	3,800	0.30 ▲	8.57	3,500	3,800	3,300	11,700	44,460,000
21/06/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	100	350,000
20/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	500	1,700,000
19/06/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,300	1,000	3,400,000
18/06/2013	3,200	0.10 ▲	3.23	3,300	3,300	3,200	3,500	11,200,000
17/06/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	12,600	39,060,000
14/06/2013	3,300	0.10 ▲	3.12	3,000	3,400	3,000	300	990,000
13/06/2013	3,200	0.20 ▲	6.67	3,000	3,200	3,000	200	640,000
12/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,000	3,000,000
11/06/2013	3,100	-0.20 ▼	-6.06	3,100	3,400	3,100	8,900	27,590,000
10/06/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	8,100	26,730,000
07/06/2013	3,200	0.10 ▲	3.23	3,000	3,300	3,000	4,300	13,760,000
06/06/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	3,000	9,300,000
05/06/2013	3,200	0.10 ▲	3.23	3,000	3,200	3,000	200	640,000
04/06/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	3,700	11,470,000
03/06/2013	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	3,700	11,470,000
31/05/2013	3,300	-0.40 ▼	-10.81	3,300	3,300	3,100	3,600	11,880,000
30/05/2013	3,700	0.30 ▲	8.82	3,200	3,700	3,200	4,900	18,130,000
29/05/2013	3,400	-0.20 ▼	-5.56	3,500	3,900	3,400	4,500	15,300,000
28/05/2013	3,600	0.30 ▲	9.09	3,100	3,600	3,000	6,500	23,400,000
27/05/2013	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	1,200	3,960,000
24/05/2013	3,400	-0.10 ▼	-2.86	3,300	3,400	3,200	5,400	18,360,000
23/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/05/2013	3,500	0.20 ▲	6.06	3,000	3,500	3,000	200	700,000
21/05/2013	3,300	0.30 ▲	10.00	3,300	3,300	3,300	100	330,000
20/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
17/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
16/05/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	100	300,000
15/05/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,700	3,000	8,700,000
14/05/2013	3,000	-0.30 ▼	-9.09	3,000	3,000	3,000	1,000	3,000,000
13/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
10/05/2013	3,300	0.30 ▲	10.00	3,000	3,300	2,900	2,500	8,250,000
09/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	6,400	19,200,000
08/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
07/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300	900,000
06/05/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	2,900	8,700,000
03/05/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	1,000	3,100,000
02/05/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/04/2013	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	200	640,000
25/04/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	1,100	3,630,000
24/04/2013	3,100	-0.20 ▼	-6.06	3,000	3,600	3,000	300	930,000
23/04/2013	3,300	-0.30 ▼	-8.33	3,300	3,300	3,300	100	330,000
22/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
18/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
17/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
16/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
15/04/2013	3,600	0.00 ■■	0.00	3,300	3,600	3,300	2,200	7,920,000
12/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
11/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
10/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
09/04/2013	3,600	0.20 ▲	5.88	3,100	3,600	3,100	200	720,000
08/04/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	100	340,000
05/04/2013	3,300	-0.30 ▼	-8.33	3,400	3,600	3,300	13,500	44,550,000
04/04/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,300	1,600	5,760,000
03/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/04/2013	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	13,900	50,040,000
01/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
29/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
28/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
27/03/2013	4,000	0.30 ▲	8.11	3,500	4,000	3,500	800	3,200,000
26/03/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
25/03/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	400	1,480,000
22/03/2013	3,600	-0.20 ▼	-5.26	3,500	3,600	3,500	200	720,000
21/03/2013	3,800	-0.20 ▼	-5.00	3,700	3,800	3,600	3,500	13,300,000
20/03/2013	4,000	0.30 ▲	8.11	4,000	4,000	4,000	100	400,000
19/03/2013	3,700	-0.30 ▼	-7.50	3,700	3,700	3,700	2,000	7,400,000
18/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	0	0
15/03/2013	4,100	0.20 ▲	5.13	3,600	4,100	3,600	2,200	9,020,000
14/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
13/03/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	100	390,000
12/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
11/03/2013	4,000	0.10 ▲	2.56	3,600	4,000	3,600	200	800,000
08/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/03/2013	3,900	0.30 ▲	8.33	3,900	3,900	3,900	100	390,000
06/03/2013	3,600	-0.20 ▼	-5.26	4,000	4,000	3,500	1,700	6,120,000
05/03/2013	3,800	0.30 ▲	8.57	3,500	3,800	3,200	11,200	42,560,000
04/03/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	100	350,000
01/03/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	100	370,000
28/02/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,000	3,900,000
27/02/2013	3,900	0.30 ▲	8.33	3,600	3,900	3,600	5,500	21,450,000
26/02/2013	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	100	360,000
25/02/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	1,400	5,600,000
22/02/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	7,500	30,750,000
21/02/2013	3,900	-0.40 ▼	-9.30	4,400	4,400	3,900	2,300	8,970,000
20/02/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
19/02/2013	4,300	0.30 ▲	7.50	3,700	4,300	3,700	600	2,580,000
18/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/02/2013	4,000	0.30 ▲	8.11	3,700	4,000	3,700	700	2,800,000
07/02/2013	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	400	1,480,000
06/02/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,800	16,500	62,700,000
05/02/2013	3,800	-0.40 ▼	-9.52	3,900	3,900	3,800	300	1,140,000
04/02/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
01/02/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
31/01/2013	4,200	0.30 ▲	7.69	3,700	4,200	3,700	2,500	10,500,000
30/01/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	39,100	152,490,000
29/01/2013	4,000	0.30 ▲	8.11	3,900	4,000	3,900	9,000	36,000,000
28/01/2013	3,700	-0.30 ▼	-7.50	4,000	4,400	3,700	2,500	9,250,000
25/01/2013	4,000	0.40 ▲	11.11	4,000	4,000	3,800	700	2,800,000
24/01/2013	3,600	-0.40 ▼	-10.00	4,000	4,000	3,600	600	2,160,000
23/01/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/01/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,600	6,700	26,800,000
21/01/2013	3,800	-0.50 ▼	-11.63	4,100	4,100	3,800	10,700	40,660,000
18/01/2013	4,300	0.00 ■■	0.00	3,900	4,300	3,900	200	860,000
17/01/2013	4,300	0.30 ▲	7.50	4,300	4,300	4,300	200	860,000
16/01/2013	4,000	0.30 ▲	8.11	4,000	4,000	4,000	38,900	155,600,000
15/01/2013	3,700	-0.40 ▼	-9.76	4,200	4,400	3,700	2,400	8,880,000
14/01/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,000	4,100,000
11/01/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,700	4,400	17,600,000
10/01/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	500	1,900,000
09/01/2013	3,800	0.00 ■■	0.00	3,600	3,800	3,600	10,300	39,140,000
08/01/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	5,400	20,520,000
07/01/2013	4,000	-0.50 ▼	-11.11	4,000	4,000	4,000	100	400,000
04/01/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,100	400	1,800,000
03/01/2013	4,500	0.20 ▲	4.65	4,500	4,500	4,000	800	3,600,000
02/01/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	8,000	34,400,000
28/12/2012	4,200	0.00 ■■	0.00	4,000	4,200	4,000	200	840,000
27/12/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	3,000	12,600,000
26/12/2012	4,100	0.20 ▲	5.13	3,700	4,100	3,700	17,200	70,520,000
25/12/2012	3,900	0.30 ▲	8.33	3,600	3,900	3,600	200	780,000
24/12/2012	3,600	-0.20 ▼	-5.26	3,800	4,000	3,600	400	1,440,000
21/12/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	100	380,000
20/12/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	0	0
19/12/2012	4,100	0.00 ■■	0.00	3,900	4,100	3,900	200	820,000
18/12/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	100	410,000
17/12/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	3,100	13,020,000
14/12/2012	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	100	400,000
13/12/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,300	100	430,000
12/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	100	420,000
11/12/2012	4,000	0.20 ▲	5.26	3,600	4,000	3,600	200	800,000
10/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
07/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
06/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
05/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	500	1,900,000
04/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	100	380,000
03/12/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
30/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
29/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
28/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
27/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
26/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
23/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
22/11/2012	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	100	370,000
21/11/2012	3,900	0.20 ▲	5.41	3,500	3,900	3,500	500	1,950,000
20/11/2012	3,700	-0.20 ▼	-5.13	4,100	4,100	3,700	2,100	7,770,000
19/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
16/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
15/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
14/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
13/11/2012	3,900	0.10 ▲	2.63	3,600	3,900	3,600	400	1,560,000
12/11/2012	3,800	0.10 ▲	2.70	3,500	3,800	3,500	200	760,000
09/11/2012	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	100	370,000
08/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
06/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
05/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
02/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,200	4,560,000
01/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
31/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
30/10/2012	3,800	0.20 ▲	5.56	3,800	3,800	3,800	200	760,000
29/10/2012	3,600	0.20 ▲	5.88	3,200	3,600	3,200	3,500	12,600,000
26/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
25/10/2012	3,400	0.00 ■■	0.00	3,200	3,400	3,200	1,200	4,080,000
24/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,200	1,800	6,120,000
23/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
22/10/2012	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	0	0
19/10/2012	3,600	0.20 ▲	5.88	3,200	3,600	3,200	3,200	11,520,000
18/10/2012	3,400	-0.10 ▼	-2.86	3,300	3,700	3,300	300	1,020,000
17/10/2012	3,500	0.20 ▲	6.06	3,300	3,500	3,300	1,300	4,550,000
16/10/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	10,700	35,310,000
15/10/2012	3,400	-0.20 ▼	-5.56	3,400	3,700	3,400	16,500	56,100,000
12/10/2012	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	100	360,000
11/10/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	500	1,900,000
10/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
09/10/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	100	400,000
08/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
05/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
03/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
02/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
01/10/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
28/09/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/09/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,200	100	420,000
26/09/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
25/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	100	400,000
24/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
21/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
20/09/2012	3,800	0.00 ■■	0.00	3,600	3,800	3,600	6,900	26,220,000
19/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	2,200	8,360,000
18/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
17/09/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	7,300	28,470,000
14/09/2012	4,100	0.10 ▲	2.50	3,800	4,100	3,800	5,800	23,780,000
13/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	17,500	70,000,000
12/09/2012	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	500	2,100,000
11/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
10/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
07/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
06/09/2012	4,500	0.00 ■■	0.00	4,200	4,500	4,200	1,100	4,950,000
05/09/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	1,500	6,750,000
04/09/2012	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	4,100	19,270,000
31/08/2012	5,000	0.30 ▲	6.38	5,000	5,000	5,000	100	500,000
30/08/2012	4,700	0.30 ▲	6.82	4,700	4,700	4,700	100	470,000
29/08/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	2,200	9,680,000
28/08/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	100	420,000
27/08/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	3,300	13,200,000
24/08/2012	4,200	0.20 ▲	5.00	3,800	4,200	3,800	5,100	21,420,000
23/08/2012	4,000	-0.30 ▼	-6.98	4,000	4,100	4,000	13,100	52,400,000
22/08/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
21/08/2012	4,300	-0.30 ▼	-6.52	4,500	4,500	4,300	10,600	45,580,000
20/08/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	8,100	37,260,000
17/08/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	10,100	45,450,000
16/08/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	600	2,580,000
15/08/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,300	5,720,000
14/08/2012	4,400	0.10 ▲	2.33	4,400	4,500	4,400	10,500	46,200,000
13/08/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	100	430,000
10/08/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,100	20,700	89,010,000
09/08/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,100	8,700	38,280,000
08/08/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
07/08/2012	4,400	-0.30 ▼	-6.38	4,500	4,500	4,400	4,700	20,680,000
06/08/2012	4,700	0.30 ▲	6.82	4,200	4,700	4,200	1,200	5,640,000
03/08/2012	4,400	-0.10 ▼	-2.22	4,400	4,400	4,300	1,900	8,360,000
02/08/2012	4,500	-0.10 ▼	-2.17	4,500	4,700	4,500	2,400	10,800,000
01/08/2012	4,600	-0.10 ▼	-2.13	4,900	4,900	4,400	1,100	5,060,000
31/07/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,400	7,100	33,370,000
30/07/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,600	1,300	6,110,000
27/07/2012	4,900	0.00 ■■	0.00	4,600	4,900	4,600	300	1,470,000
26/07/2012	4,900	0.20 ▲	4.26	4,600	5,000	4,600	900	4,410,000
25/07/2012	4,700	-0.10 ▼	-2.08	4,600	5,100	4,600	1,200	5,640,000
24/07/2012	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	500	2,400,000
23/07/2012	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	100	510,000
20/07/2012	5,400	0.00 ■■	0.00	5,700	5,700	5,100	5,500	29,700,000
19/07/2012	5,400	0.30 ▲	5.88	5,100	5,400	5,100	1,000	5,400,000
18/07/2012	5,100	0.10 ▲	2.00	4,800	5,200	4,700	4,700	23,970,000
17/07/2012	5,000	-0.20 ▼	-3.85	5,100	5,100	4,800	3,600	18,000,000
16/07/2012	5,200	-0.10 ▼	-1.89	5,100	5,200	5,000	3,100	16,120,000
13/07/2012	5,300	0.10 ▲	1.92	5,400	5,400	5,200	1,200	6,360,000
12/07/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	1,500	7,800,000
11/07/2012	5,200	0.30 ▲	6.12	5,000	5,200	5,000	1,700	8,840,000
10/07/2012	4,900	0.00 ■■	0.00	4,500	4,900	4,500	8,000	39,200,000
09/07/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,500	3,600	17,640,000
06/07/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,600	1,900	8,930,000
05/07/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,000	4,700,000
04/07/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,500	1,300	6,240,000
03/07/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	800	3,840,000
02/07/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	800	3,840,000
29/06/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/06/2012	5,000	0.00 ■■	0.00	4,700	5,000	4,700	5,500	27,500,000
27/06/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,700	3,500	17,500,000
26/06/2012	5,000	-0.30 ▼	-5.66	5,000	5,300	5,000	3,100	15,500,000
25/06/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	1,200	6,360,000
22/06/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
21/06/2012	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	4,800	24,960,000
20/06/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
19/06/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,300	4,200	23,100,000
18/06/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	100	560,000
15/06/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,500	1,300	7,410,000
14/06/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,300	9,700	54,320,000
13/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	6,100	34,160,000
12/06/2012	5,400	-0.40 ▼	-6.90	5,500	5,700	5,400	14,500	78,300,000
11/06/2012	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	6,000	34,800,000
08/06/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,700	18,200	109,200,000
07/06/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,800	28,300	172,630,000
06/06/2012	6,000	0.10 ▲	1.69	6,000	6,000	6,000	100	600,000
05/06/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,500	6,500	38,350,000
04/06/2012	5,800	-0.10 ▼	-1.69	5,500	5,800	5,500	13,300	77,140,000
01/06/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,700	8,300	48,970,000
31/05/2012	6,000	0.00 ■■	0.00	5,700	6,000	5,600	2,400	14,400,000
30/05/2012	6,000	-0.10 ▼	-1.64	5,900	6,000	5,800	5,200	31,200,000
29/05/2012	6,100	-0.10 ▼	-1.61	6,000	6,100	5,900	31,900	194,590,000
28/05/2012	6,200	0.00 ■■	0.00	6,300	6,300	5,800	12,000	74,400,000
25/05/2012	6,200	0.30 ▲	5.08	6,100	6,300	6,000	28,300	175,460,000
24/05/2012	5,900	0.10 ▲	1.72	5,600	6,000	5,400	5,300	31,270,000
23/05/2012	5,800	-0.40 ▼	-6.45	5,900	5,900	5,800	14,700	85,260,000
22/05/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	5,500	34,100,000
21/05/2012	6,400	0.40 ▲	6.67	6,100	6,400	6,100	21,100	135,040,000
18/05/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,700	17,600	105,600,000
17/05/2012	6,000	-0.50 ▼	-7.69	6,500	6,600	6,000	26,800	160,800,000
16/05/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,000	39,600	257,400,000
15/05/2012	6,200	-0.40 ▼	-6.06	6,300	6,500	6,200	32,000	198,400,000
14/05/2012	6,600	-0.40 ▼	-5.71	7,100	7,200	6,600	54,400	359,040,000
11/05/2012	7,000	-0.40 ▼	-5.41	7,900	7,900	7,000	73,600	515,200,000
10/05/2012	7,400	0.40 ▲	5.71	7,400	7,400	7,200	123,600	914,640,000
09/05/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	44,100	308,700,000
08/05/2012	6,900	-0.60 ▼	-8.00	7,200	7,300	6,900	59,900	413,310,000
07/05/2012	7,500	0.40 ▲	5.63	7,300	7,500	7,100	22,300	167,250,000
04/05/2012	7,100	0.40 ▲	5.97	6,900	7,100	6,900	103,500	734,850,000
03/05/2012	6,700	0.00 ■■	0.00	6,800	7,000	6,700	42,800	286,760,000
02/05/2012	6,700	0.40 ▲	6.35	6,400	6,700	6,300	108,300	725,610,000
27/04/2012	6,300	-0.10 ▼	-1.56	6,300	6,500	6,000	37,300	234,990,000
26/04/2012	6,400	-0.10 ▼	-1.54	6,200	6,400	6,100	16,200	103,680,000
25/04/2012	6,500	0.20 ▲	3.17	6,200	6,500	6,200	21,200	137,800,000
24/04/2012	6,300	0.10 ▲	1.61	6,100	6,300	6,100	4,400	27,720,000
23/04/2012	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	23,600	146,320,000
20/04/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	14,900	93,870,000
19/04/2012	6,400	0.00 ■■	0.00	6,500	6,800	6,200	57,600	368,640,000
18/04/2012	6,400	0.00 ■■	0.00	6,400	6,500	6,300	31,200	199,680,000
17/04/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,100	43,800	280,320,000
16/04/2012	6,100	0.20 ▲	3.39	5,900	6,300	5,900	28,400	173,240,000
13/04/2012	5,900	-0.40 ▼	-6.35	6,000	6,000	5,900	16,500	97,350,000
12/04/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,100	43,300	272,790,000
11/04/2012	6,000	0.00 ■■	0.00	5,900	6,100	5,900	8,500	51,000,000
10/04/2012	6,000	0.00 ■■	0.00	5,800	6,000	5,700	7,700	46,200,000
09/04/2012	6,000	0.20 ▲	3.45	5,800	6,100	5,800	4,700	28,200,000
06/04/2012	5,800	0.10 ▲	1.75	6,000	6,000	5,700	26,500	153,700,000
05/04/2012	5,700	-0.30 ▼	-5.00	5,900	5,900	5,600	14,200	80,940,000
04/04/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,700	4,300	25,800,000
03/04/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,900	2,600	15,600,000
30/03/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,700	21,500	129,000,000
29/03/2012	6,100	-0.10 ▼	-1.61	6,600	6,600	6,000	12,600	76,860,000
28/03/2012	6,200	0.00 ■■	0.00	6,200	6,600	6,200	17,300	107,260,000
27/03/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,000	12,600	78,120,000
26/03/2012	6,200	0.30 ▲	5.08	6,200	6,200	6,100	68,100	422,220,000
23/03/2012	5,900	0.40 ▲	7.27	5,700	5,900	5,500	3,000	17,700,000
22/03/2012	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	4,700	25,850,000
21/03/2012	5,700	0.10 ▲	1.79	5,700	5,900	5,700	17,000	96,900,000
20/03/2012	5,600	-0.40 ▼	-6.67	5,700	5,700	5,600	10,700	59,920,000
19/03/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	300	1,800,000
16/03/2012	6,000	-0.20 ▼	-3.23	6,000	6,200	5,800	6,700	40,200,000
15/03/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	500	3,100,000
14/03/2012	6,500	0.30 ▲	4.84	6,500	6,500	6,500	100	650,000
13/03/2012	6,200	0.20 ▲	3.33	6,200	6,200	6,000	1,700	10,540,000
12/03/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	700	4,200,000
09/03/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,700	4,600	28,060,000
08/03/2012	6,000	-0.60 ▼	-9.09	6,400	6,800	6,000	10,700	64,200,000
07/03/2012	6,600	0.30 ▲	4.76	6,100	6,600	6,100	800	5,280,000
06/03/2012	6,300	-0.70 ▼	-10.00	7,000	7,000	6,300	13,900	87,570,000
05/03/2012	7,000	0.40 ▲	6.06	6,900	7,000	6,400	110,900	776,300,000
02/03/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,500	5,400	35,640,000
01/03/2012	6,600	0.40 ▲	6.45	6,200	6,600	6,200	200	1,320,000
29/02/2012	6,200	0.20 ▲	3.33	6,400	6,400	6,200	4,100	25,420,000
28/02/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	1,300	7,800,000
27/02/2012	5,800	0.50 ▲	9.43	5,700	5,800	5,600	6,900	40,020,000
24/02/2012	5,300	-0.20 ▼	-3.64	5,800	5,800	5,300	7,200	38,160,000
23/02/2012	5,500	-0.30 ▼	-5.17	6,200	6,200	5,400	9,800	53,900,000
22/02/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	100	580,000
21/02/2012	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	1,500	8,400,000
20/02/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	2,600	14,820,000
17/02/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	200	1,100,000
16/02/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	100	550,000
15/02/2012	5,400	-0.40 ▼	-6.90	5,100	5,400	5,100	6,800	36,720,000
14/02/2012	5,800	0.40 ▲	7.41	5,200	5,800	5,200	1,100	6,380,000
13/02/2012	5,400	-0.10 ▼	-1.82	6,000	6,000	5,400	700	3,780,000
10/02/2012	5,500	-0.50 ▼	-8.33	5,900	5,900	5,500	200	1,100,000
09/02/2012	6,000	-0.10 ▼	-1.64	5,700	6,000	5,700	300	1,800,000
08/02/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
07/02/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	200	1,220,000
06/02/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	100	590,000
03/02/2012	5,900	0.30 ▲	5.36	5,900	5,900	5,900	100	590,000
02/02/2012	5,600	-0.10 ▼	-1.75	6,000	6,000	5,600	1,500	8,400,000
01/02/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
31/01/2012	5,700	0.30 ▲	5.56	5,700	5,700	5,700	100	570,000
30/01/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
20/01/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
19/01/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
18/01/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	100	540,000
17/01/2012	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	500	2,600,000
16/01/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
13/01/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
12/01/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
11/01/2012	5,500	0.10 ▲	1.85	5,600	5,600	5,500	300	1,650,000
10/01/2012	5,400	-0.30 ▼	-5.26	5,400	5,700	5,400	2,000	10,800,000
09/01/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
06/01/2012	5,700	0.30 ▲	5.56	5,400	5,700	5,400	600	3,420,000
05/01/2012	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	2,500	13,500,000
04/01/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3,400	19,380,000
03/01/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	0	0
30/12/2011	5,600	0.60 ▲	12.00	5,700	5,700	5,600	200	1,120,000
29/12/2011	5,000	-0.40 ▼	-7.41	5,000	5,600	5,000	84,200	421,000,000
28/12/2011	5,400	0.30 ▲	5.88	4,800	5,400	4,800	63,000	340,200,000
27/12/2011	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	2,400	12,240,000
26/12/2011	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	100	540,000
23/12/2011	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	7,800	45,240,000
22/12/2011	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	100	620,000
21/12/2011	6,600	-0.40 ▼	-5.71	6,600	6,600	6,600	100	660,000
20/12/2011	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	100	700,000
19/12/2011	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	100	750,000
16/12/2011	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	100	800,000
15/12/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
14/12/2011	8,600	0.10 ▲	1.18	8,600	8,600	8,600	100	860,000
13/12/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	200	1,700,000
12/12/2011	8,600	0.50 ▲	6.17	8,600	8,600	8,600	100	860,000
09/12/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,100	100	810,000
08/12/2011	8,000	0.40 ▲	5.26	8,000	8,000	8,000	200	1,600,000
07/12/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	700	5,320,000
06/12/2011	8,000	-0.50 ▼	-5.88	8,100	8,100	8,000	21,500	172,000,000
05/12/2011	8,500	-0.60 ▼	-6.59	8,500	8,500	8,500	5,100	43,350,000
02/12/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
01/12/2011	9,100	0.50 ▲	5.81	9,100	9,100	9,100	100	910,000
30/11/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
29/11/2011	8,600	0.60 ▲	7.50	8,600	8,600	8,600	100	860,000
28/11/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	200	1,600,000
25/11/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
24/11/2011	8,200	0.20 ▲	2.50	8,200	8,200	8,200	100	820,000
23/11/2011	8,000	-0.10 ▼	-1.23	7,600	8,000	7,600	5,400	43,200,000
22/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
21/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
18/11/2011	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	6,900	55,890,000
17/11/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/11/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/11/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
14/11/2011	8,700	0.60 ▲	7.41	8,700	8,700	8,700	100	870,000
11/11/2011	8,100	-0.60 ▼	-6.90	9,200	9,200	8,100	1,200	9,720,000
10/11/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
09/11/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,700	100	870,000
08/11/2011	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	100	830,000
07/11/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
04/11/2011	8,900	0.50 ▲	5.95	8,900	8,900	8,900	100	890,000
03/11/2011	8,400	0.00 ■■	0.00	9,200	9,200	8,400	1,200	10,080,000
02/11/2011	8,400	-0.60 ▼	-6.67	9,600	9,600	8,400	200	1,680,000
01/11/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/10/2011	9,000	0.80 ▲	9.76	9,000	9,000	9,000	100	900,000
28/10/2011	8,200	0.00 ■■	0.00	8,700	8,700	8,200	300	2,460,000
27/10/2011	8,200	0.70 ▲	9.33	8,200	8,200	8,200	200	1,640,000
26/10/2011	7,500	-0.50 ▼	-6.25	8,500	8,500	7,500	500	3,750,000
25/10/2011	8,000	-0.30 ▼	-3.61	8,800	8,800	8,000	2,100	16,800,000
24/10/2011	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	1,200	9,960,000
21/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	100	890,000
20/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
19/10/2011	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	100	890,000
18/10/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
17/10/2011	9,500	0.30 ▲	3.26	9,500	9,500	9,500	100	950,000
14/10/2011	9,200	0.30 ▲	3.37	9,200	9,200	9,200	100	920,000
13/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
12/10/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
11/10/2011	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	600	5,340,000
10/10/2011	9,500	0.30 ▲	3.26	9,500	9,500	9,500	48,400	459,800,000
07/10/2011	9,200	-0.50 ▼	-5.15	9,500	9,500	9,200	1,200	11,040,000
06/10/2011	9,700	0.20 ▲	2.11	9,900	10,000	9,700	7,200	69,840,000
05/10/2011	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	400	3,800,000
04/10/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,600	0	0
03/10/2011	9,200	-0.60 ▼	-6.12	9,900	9,900	9,200	200	1,840,000
30/09/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	100	980,000
29/09/2011	9,800	0.20 ▲	2.08	9,800	9,800	9,800	0	0
28/09/2011	9,600	0.20 ▲	2.13	9,900	9,900	9,600	4,800	46,080,000
27/09/2011	9,400	0.10 ▲	1.08	10,100	10,100	9,400	8,100	76,140,000
26/09/2011	9,300	-0.20 ▼	-2.11	10,000	10,000	9,300	800	7,440,000
23/09/2011	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	200	1,900,000
22/09/2011	9,600	0.20 ▲	2.13	9,600	9,600	9,500	700	6,720,000
21/09/2011	9,400	0.20 ▲	2.17	9,800	9,800	9,400	3,100	29,140,000
20/09/2011	9,200	-0.10 ▼	-1.08	9,200	9,200	8,600	3,300	30,360,000
19/09/2011	9,300	0.10 ▲	1.09	9,000	9,400	8,900	4,000	37,200,000
16/09/2011	9,200	0.20 ▲	2.22	9,300	9,400	8,800	3,600	33,120,000
15/09/2011	9,000	0.20 ▲	2.27	8,600	9,000	8,600	7,500	67,500,000
14/09/2011	8,800	-0.20 ▼	-2.22	8,700	9,200	8,600	20,000	176,000,000
13/09/2011	9,000	0.00 ■■	0.00	9,300	9,300	9,000	14,300	128,700,000
12/09/2011	9,000	0.20 ▲	2.27	9,000	9,000	8,900	9,900	89,100,000
09/09/2011	8,800	0.00 ■■	0.00	8,400	8,800	8,400	2,400	21,120,000
08/09/2011	8,800	0.30 ▲	3.53	8,500	9,000	8,500	15,600	137,280,000
07/09/2011	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	4,700	39,950,000
06/09/2011	8,700	0.20 ▲	2.35	8,200	8,700	8,200	600	5,220,000
05/09/2011	8,500	-0.40 ▼	-4.49	9,300	9,300	8,500	75,400	640,900,000
01/09/2011	8,900	0.40 ▲	4.71	9,200	9,200	8,900	300	2,670,000
31/08/2011	8,500	-0.60 ▼	-6.59	9,400	9,400	8,500	24,200	205,700,000
30/08/2011	9,100	0.10 ▲	1.11	9,600	9,600	9,100	51,600	469,560,000
29/08/2011	9,000	0.10 ▲	1.12	9,000	9,000	9,000	30,000	270,000,000
26/08/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	7,200	64,080,000
25/08/2011	8,900	0.10 ▲	1.14	8,400	8,900	8,400	2,400	21,360,000
24/08/2011	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	500	4,400,000
23/08/2011	8,900	0.30 ▲	3.49	9,300	9,300	8,700	16,000	142,400,000
22/08/2011	8,600	-0.60 ▼	-6.52	8,600	9,600	8,600	17,500	150,500,000
19/08/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	5,300	48,760,000
18/08/2011	9,200	0.00 ■■	0.00	9,800	9,800	9,200	200	1,840,000
17/08/2011	9,200	0.80 ▲	9.52	9,000	9,200	8,900	11,100	102,120,000
16/08/2011	8,400	0.10 ▲	1.20	8,800	8,800	8,400	1,700	14,280,000
15/08/2011	8,300	0.30 ▲	3.75	8,500	8,500	8,300	3,700	30,710,000
12/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
11/08/2011	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	600	4,800,000
10/08/2011	8,200	0.50 ▲	6.49	8,200	8,200	8,200	31,400	257,480,000
09/08/2011	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	4,500	34,650,000
08/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	6,400	52,480,000
04/08/2011	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	14,100	115,620,000
03/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,700	14,110,000
02/08/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	500	4,150,000
01/08/2011	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	1,200	10,200,000
29/07/2011	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	0	0
28/07/2011	8,900	0.10 ▲	1.14	8,700	8,900	8,600	7,100	63,190,000
27/07/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	27,500	242,000,000
26/07/2011	8,800	0.00 ■■	0.00	9,400	9,400	8,800	8,000	70,400,000
25/07/2011	8,800	-0.10 ▼	-1.12	8,500	8,900	8,500	9,800	86,240,000
22/07/2011	8,900	-0.30 ▼	-3.26	9,200	9,200	8,800	6,900	61,410,000
21/07/2011	9,200	0.60 ▲	6.98	9,200	9,200	9,200	100	920,000
20/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	13,000	111,800,000
19/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	7,000	60,200,000
18/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	12,000	103,200,000
15/07/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10,000	86,000,000
14/07/2011	8,600	0.20 ▲	2.38	8,500	8,600	8,500	900	7,740,000
13/07/2011	8,400	0.40 ▲	5.00	8,400	8,400	8,400	2,500	21,000,000
12/07/2011	8,800	-0.20 ▼	-2.22	8,800	8,900	8,800	6,600	58,080,000
11/07/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	5,100	45,900,000
08/07/2011	9,200	0.00 ■■	0.00	9,400	9,600	9,200	6,500	59,800,000
07/07/2011	9,200	0.20 ▲	2.22	8,700	9,200	8,700	5,100	46,920,000
06/07/2011	9,000	-0.30 ▼	-3.23	8,800	9,000	8,800	1,400	12,600,000
05/07/2011	9,300	0.80 ▲	9.41	9,300	9,300	9,300	100	930,000
04/07/2011	8,500	-0.50 ▼	-5.56	8,800	8,800	8,500	10,000	85,000,000
01/07/2011	9,000	-0.80 ▼	-8.16	9,100	9,100	9,000	4,100	36,900,000
30/06/2011	9,800	0.60 ▲	6.52	9,800	9,800	9,100	25,100	245,980,000
29/06/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,200	900	8,280,000
28/06/2011	9,100	-0.20 ▼	-2.15	9,200	9,200	9,100	2,300	20,930,000
27/06/2011	9,300	0.30 ▲	3.33	9,300	9,300	9,300	2,000	18,600,000
24/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
23/06/2011	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	4,500	40,500,000
22/06/2011	9,200	0.00 ■■	0.00	9,100	9,200	9,000	4,100	37,720,000
21/06/2011	9,200	0.60 ▲	6.98	8,600	9,200	8,600	6,800	62,560,000
20/06/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,500	5,000	43,000,000
17/06/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	8,200	73,800,000
16/06/2011	9,400	0.30 ▲	3.30	9,400	9,400	9,400	2,100	19,740,000
15/06/2011	9,100	-0.20 ▼	-2.15	9,900	9,900	9,100	28,000	254,800,000
14/06/2011	9,300	0.10 ▲	1.09	9,200	9,800	9,200	48,000	446,400,000
13/06/2011	9,200	0.00 ■■	0.00	9,700	9,700	9,000	6,000	55,200,000
10/06/2011	9,200	0.60 ▲	6.98	8,300	9,200	8,300	14,500	133,400,000
09/06/2011	8,600	0.00 ■■	0.00	8,400	8,800	8,400	2,600	22,360,000
08/06/2011	8,600	-0.50 ▼	-5.49	9,100	9,100	8,600	30,100	258,860,000
07/06/2011	9,100	0.40 ▲	4.60	8,800	9,300	8,800	5,700	51,870,000
06/06/2011	8,700	-0.40 ▼	-4.40	9,000	9,000	8,700	10,500	91,350,000
03/06/2011	9,100	-0.60 ▼	-6.19	9,500	9,500	9,100	13,900	126,490,000
02/06/2011	9,700	0.30 ▲	3.19	9,700	9,700	9,600	21,400	207,580,000
01/06/2011	9,400	0.10 ▲	1.08	8,700	9,400	8,700	130,800	1,229,520,000
31/05/2011	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	100	930,000
30/05/2011	9,500	-0.70 ▼	-6.86	10,900	10,900	9,500	7,100	67,450,000
27/05/2011	10,200	-0.70 ▼	-6.42	10,200	10,300	10,200	11,600	118,320,000
26/05/2011	10,900	-0.80 ▼	-6.84	10,900	10,900	10,900	6,000	65,400,000
25/05/2011	11,700	-0.80 ▼	-6.40	11,700	11,700	11,700	300	3,510,000
24/05/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
23/05/2011	12,500	0.50 ▲	4.17	12,500	12,500	12,500	0	0
20/05/2011	12,000	-0.90 ▼	-6.98	13,500	13,500	12,000	300	3,600,000
19/05/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
18/05/2011	12,900	0.90 ▲	7.50	12,900	12,900	12,900	100	1,290,000
17/05/2011	12,000	-0.20 ▼	-1.64	12,800	12,800	12,000	8,600	103,200,000
16/05/2011	12,200	0.10 ▲	0.83	12,000	12,200	11,800	7,200	87,840,000
13/05/2011	12,100	-0.10 ▼	-0.82	12,400	12,400	12,000	32,500	393,250,000
12/05/2011	12,200	0.00 ■■	0.00	12,100	12,200	12,100	9,800	119,560,000
11/05/2011	12,200	0.10 ▲	0.83	12,200	12,200	12,100	21,200	258,640,000
10/05/2011	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	11,100	134,310,000
09/05/2011	12,200	0.10 ▲	0.83	12,000	12,200	12,000	10,400	126,880,000
06/05/2011	12,100	-0.10 ▼	-0.82	12,100	12,100	12,100	2,400	29,040,000
05/05/2011	12,200	-0.20 ▼	-1.61	12,400	12,400	11,900	20,000	244,000,000
04/05/2011	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	4,500	55,800,000
29/04/2011	12,500	0.70 ▲	5.93	12,500	12,500	12,500	800	10,000,000
28/04/2011	11,800	0.00 ■■	0.00	11,700	12,500	11,500	9,900	116,820,000
27/04/2011	11,800	-1.20 ▼	-9.23	12,100	12,300	11,800	11,300	133,340,000
26/04/2011	13,000	0.50 ▲	4.00	12,500	13,000	12,500	20,300	263,900,000
25/04/2011	12,500	0.40 ▲	3.31	12,500	12,500	12,400	7,800	97,500,000
22/04/2011	12,100	-0.40 ▼	-3.20	12,300	12,400	12,100	39,500	477,950,000
21/04/2011	12,500	-0.20 ▼	-1.57	12,600	12,600	12,500	25,900	323,750,000
20/04/2011	12,700	0.10 ▲	0.79	12,600	12,700	12,400	6,800	86,360,000
19/04/2011	12,600	0.00 ■■	0.00	12,500	12,600	12,500	10,800	136,080,000
18/04/2011	12,600	-0.10 ▼	-0.79	12,500	12,600	12,400	20,600	259,560,000
15/04/2011	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	11,100	140,970,000
14/04/2011	12,800	-0.10 ▼	-0.78	12,800	12,800	12,800	13,000	166,400,000
13/04/2011	12,900	0.00 ■■	0.00	12,700	12,900	12,700	8,500	109,650,000
08/04/2011	12,900	-0.10 ▼	-0.77	13,100	13,100	12,900	7,200	92,880,000
07/04/2011	13,000	-0.20 ▼	-1.52	13,100	13,100	12,900	5,900	76,700,000
06/04/2011	13,200	0.40 ▲	3.12	12,900	13,200	12,900	6,700	88,440,000
05/04/2011	12,800	0.10 ▲	0.79	12,900	12,900	12,700	16,200	207,360,000
04/04/2011	12,700	-0.10 ▼	-0.78	13,000	13,000	12,700	6,500	82,550,000
01/04/2011	12,800	-0.10 ▼	-0.78	13,300	13,300	12,800	8,400	107,520,000
31/03/2011	12,900	0.20 ▲	1.57	12,900	12,900	12,700	29,500	380,550,000
30/03/2011	12,700	0.00 ■■	0.00	12,500	12,700	12,500	13,500	171,450,000
29/03/2011	12,700	-0.10 ▼	-0.78	12,700	12,700	12,600	11,200	142,240,000
28/03/2011	12,800	0.10 ▲	0.79	12,900	12,900	12,600	15,800	202,240,000
25/03/2011	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	13,900	176,530,000
24/03/2011	12,800	-0.20 ▼	-1.54	12,900	12,900	12,600	17,700	226,560,000
23/03/2011	13,000	0.30 ▲	2.36	12,900	13,100	12,900	7,000	91,000,000
22/03/2011	12,700	-0.30 ▼	-2.31	12,900	13,100	12,700	30,700	389,890,000
21/03/2011	13,000	-0.10 ▼	-0.76	13,500	13,500	12,900	20,400	265,200,000
18/03/2011	13,100	0.20 ▲	1.55	12,900	13,200	12,900	40,400	529,240,000
17/03/2011	12,900	0.00 ■■	0.00	12,900	13,000	12,500	21,400	276,060,000
16/03/2011	12,900	-0.30 ▼	-2.27	13,100	13,100	12,800	11,600	149,640,000
15/03/2011	13,200	0.50 ▲	3.94	13,900	13,900	13,200	2,800	36,960,000
14/03/2011	12,700	-1.00 ▼	-7.30	14,000	14,200	12,700	10,900	138,430,000
11/03/2011	13,700	0.50 ▲	3.79	13,800	13,800	13,000	16,400	224,680,000
10/03/2011	13,200	0.40 ▲	3.12	13,000	13,200	12,700	55,500	732,600,000
09/03/2011	12,800	-0.10 ▼	-0.78	12,500	12,800	12,500	11,000	140,800,000
08/03/2011	12,900	0.20 ▲	1.57	12,700	13,000	12,600	20,100	259,290,000
07/03/2011	12,700	0.20 ▲	1.60	12,500	13,200	12,400	30,300	384,810,000
04/03/2011	12,500	0.30 ▲	2.46	12,300	12,500	12,300	29,300	366,250,000
03/03/2011	12,200	-0.20 ▼	-1.61	12,300	12,500	12,100	28,900	352,580,000
02/03/2011	12,400	-0.40 ▼	-3.12	12,800	12,800	12,400	48,900	606,360,000
01/03/2011	12,800	0.10 ▲	0.79	12,800	13,000	12,800	25,200	322,560,000
28/02/2011	12,700	-0.50 ▼	-3.79	13,800	13,800	12,600	6,800	86,360,000
25/02/2011	13,200	0.30 ▲	2.33	12,700	13,200	12,700	21,000	277,200,000
24/02/2011	12,900	-0.20 ▼	-1.53	13,300	13,300	12,500	17,600	227,040,000
23/02/2011	13,100	0.40 ▲	3.15	13,000	13,300	12,900	28,100	368,110,000
22/02/2011	12,700	-0.30 ▼	-2.31	13,000	13,000	12,500	44,200	561,340,000
21/02/2011	13,000	-0.50 ▼	-3.70	13,000	13,000	13,000	59,000	767,000,000
18/02/2011	13,500	-0.40 ▼	-2.88	14,100	14,100	13,500	43,000	580,500,000
17/02/2011	13,900	-0.50 ▼	-3.47	14,000	14,300	13,700	54,400	756,160,000
16/02/2011	14,400	0.80 ▲	5.88	14,900	14,900	14,400	22,700	326,880,000
15/02/2011	13,600	-0.60 ▼	-4.23	15,100	15,100	13,600	21,500	292,400,000
14/02/2011	14,200	-0.60 ▼	-4.05	15,300	15,300	14,200	21,500	305,300,000
11/02/2011	14,800	-0.20 ▼	-1.33	15,000	15,000	14,700	57,100	845,080,000
10/02/2011	15,000	0.30 ▲	2.04	14,700	15,100	14,700	99,500	1,492,500,000
09/02/2011	14,700	-0.30 ▼	-2.00	14,100	15,200	14,100	21,800	320,460,000
08/02/2011	15,000	0.00 ■■	0.00	15,400	15,400	14,900	33,000	495,000,000
28/01/2011	15,000	-0.10 ▼	-0.66	15,500	15,500	14,900	71,300	1,069,500,000
27/01/2011	15,100	0.70 ▲	4.86	14,300	15,100	14,300	191,100	2,885,610,000
26/01/2011	14,400	0.50 ▲	3.60	14,000	14,400	13,800	27,300	393,120,000
25/01/2011	13,900	0.20 ▲	1.46	13,100	14,500	13,100	18,100	251,590,000
24/01/2011	13,700	-0.70 ▼	-4.86	14,900	14,900	13,700	42,200	578,140,000
21/01/2011	14,400	-0.30 ▼	-2.04	14,200	14,800	14,100	14,300	205,920,000
20/01/2011	14,700	-0.70 ▼	-4.55	15,800	15,800	14,700	17,200	252,840,000
19/01/2011	15,400	0.60 ▲	4.05	15,300	15,500	14,600	68,400	1,053,360,000
18/01/2011	14,800	-0.10 ▼	-0.67	15,500	15,600	14,800	132,000	1,953,600,000
17/01/2011	14,900	0.90 ▲	6.43	14,200	14,900	14,200	145,200	2,163,480,000
14/01/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	8,100	113,400,000
13/01/2011	14,000	0.00 ■■	0.00	14,000	14,000	14,000	13,200	184,800,000
12/01/2011	14,000	0.00 ■■	0.00	14,500	14,500	13,800	4,100	57,400,000
11/01/2011	14,000	-0.10 ▼	-0.71	13,500	14,000	13,300	38,100	533,400,000
10/01/2011	14,100	0.00 ■■	0.00	14,500	14,500	14,000	29,900	421,590,000
07/01/2011	14,100	0.00 ■■	0.00	14,500	14,700	14,100	19,500	274,950,000
06/01/2011	14,100	-0.10 ▼	-0.70	14,800	14,900	14,100	22,600	318,660,000
05/01/2011	15,000	-0.30 ▼	-1.96	15,800	15,800	15,000	1,300	19,500,000
04/01/2011	15,300	0.10 ▲	0.66	15,500	15,700	15,200	24,100	368,730,000
31/12/2010	15,200	0.20 ▲	1.33	15,400	15,400	15,000	84,300	1,281,360,000
30/12/2010	15,000	-0.10 ▼	-0.66	15,400	15,400	14,500	43,900	658,500,000
29/12/2010	15,100	-0.10 ▼	-0.66	15,700	15,700	14,700	53,000	800,300,000
28/12/2010	15,200	0.40 ▲	2.70	15,500	15,700	15,200	58,300	886,160,000
27/12/2010	14,800	0.00 ■■	0.00	15,400	16,000	14,800	111,500	1,650,200,000
24/12/2010	14,800	0.00 ■■	0.00	15,400	15,400	14,600	91,000	1,346,800,000
23/12/2010	14,800	-0.20 ▼	-1.33	15,400	15,500	14,800	24,700	365,560,000
22/12/2010	15,000	0.40 ▲	2.74	15,900	15,900	15,000	122,800	1,842,000,000
21/12/2010	14,600	-0.10 ▼	-0.68	16,000	16,000	14,600	51,200	747,520,000
20/12/2010	14,700	-1.00 ▼	-6.37	15,500	15,500	14,700	40,800	599,760,000
17/12/2010	15,700	0.70 ▲	4.67	15,600	15,700	14,300	43,000	675,100,000
16/12/2010	15,000	-0.80 ▼	-5.06	15,200	15,500	14,900	120,500	1,807,500,000
15/12/2010	15,800	-0.30 ▼	-1.86	16,200	16,200	15,600	44,300	699,940,000
14/12/2010	16,100	-1.10 ▼	-6.40	16,300	17,000	16,100	60,100	967,610,000
13/12/2010	17,200	0.70 ▲	4.24	17,300	17,500	17,000	100,700	1,732,040,000
10/12/2010	16,500	0.70 ▲	4.43	16,400	16,500	15,900	59,100	975,150,000
09/12/2010	15,800	0.50 ▲	3.27	15,800	16,000	14,700	117,800	1,861,240,000
08/12/2010	15,300	-0.80 ▼	-4.97	17,000	17,000	15,300	125,600	1,921,680,000
07/12/2010	16,100	-0.70 ▼	-4.17	16,400	17,100	16,100	174,300	2,806,230,000
06/12/2010	16,800	-0.50 ▼	-2.89	17,800	18,000	16,700	106,500	1,789,200,000
03/12/2010	17,300	0.90 ▲	5.49	17,000	17,300	16,200	208,400	3,605,320,000
02/12/2010	16,400	0.60 ▲	3.80	15,200	16,500	15,200	88,300	1,448,120,000
01/12/2010	15,800	0.30 ▲	1.94	16,500	16,500	15,500	188,700	2,981,460,000
30/11/2010	15,500	0.50 ▲	3.33	15,500	15,500	15,500	16,600	257,300,000
29/11/2010	15,000	0.60 ▲	4.17	14,200	15,000	13,600	102,800	1,542,000,000
26/11/2010	14,400	0.90 ▲	6.67	14,300	14,400	13,200	100,600	1,448,640,000
25/11/2010	13,500	0.90 ▲	7.14	13,400	13,600	13,400	87,300	1,178,550,000
24/11/2010	12,600	-0.50 ▼	-3.82	13,300	13,300	12,600	37,700	475,020,000
23/11/2010	13,100	0.60 ▲	4.80	12,500	13,300	12,500	22,400	293,440,000
22/11/2010	12,500	-0.20 ▼	-1.57	12,500	12,800	12,300	16,500	206,250,000
19/11/2010	12,700	-0.70 ▼	-5.22	13,500	13,500	12,700	51,900	659,130,000
18/11/2010	13,400	0.50 ▲	3.88	13,400	13,400	13,100	24,400	326,960,000
17/11/2010	12,900	0.40 ▲	3.20	12,900	13,000	12,200	36,900	476,010,000
16/11/2010	12,500	-0.30 ▼	-2.34	12,500	12,600	12,200	42,000	525,000,000
15/11/2010	12,800	-0.20 ▼	-1.54	13,400	14,000	12,500	54,700	700,160,000
12/11/2010	13,000	-0.60 ▼	-4.41	13,500	13,500	12,800	42,000	546,000,000
11/11/2010	13,600	0.00 ■■	0.00	14,300	14,300	13,400	26,900	365,840,000
10/11/2010	13,600	0.10 ▲	0.74	13,800	13,800	13,200	32,000	435,200,000
09/11/2010	13,500	-0.70 ▼	-4.93	13,800	13,800	13,300	76,600	1,034,100,000
08/11/2010	14,200	-0.20 ▼	-1.39	14,900	14,900	14,000	51,400	729,880,000
05/11/2010	14,400	0.60 ▲	4.35	14,700	14,700	14,000	67,100	966,240,000
04/11/2010	13,800	0.00 ■■	0.00	14,600	14,600	13,700	13,500	186,300,000
03/11/2010	13,800	-0.40 ▼	-2.82	14,700	14,700	13,700	23,300	321,540,000
02/11/2010	14,200	0.00 ■■	0.00	15,000	15,000	13,700	17,400	247,080,000
01/11/2010	14,200	-0.30 ▼	-2.07	14,800	14,800	14,200	35,000	497,000,000
29/10/2010	14,500	-0.30 ▼	-2.03	14,800	15,300	14,500	20,400	295,800,000
28/10/2010	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	11,800	174,640,000
27/10/2010	15,100	-0.80 ▼	-5.03	15,100	15,200	15,000	5,600	84,560,000
26/10/2010	15,900	0.70 ▲	4.61	15,900	15,900	15,700	67,000	1,065,300,000
25/10/2010	15,200	0.00 ■■	0.00	15,100	15,200	14,800	93,200	1,416,640,000
22/10/2010	15,200	0.30 ▲	2.01	15,000	15,300	14,700	34,800	528,960,000
21/10/2010	14,900	0.20 ▲	1.36	15,200	15,300	14,700	16,200	241,380,000
20/10/2010	14,700	-0.80 ▼	-5.16	16,400	16,400	14,700	107,300	1,577,310,000
19/10/2010	15,500	-0.90 ▼	-5.49	16,300	16,300	15,500	77,000	1,193,500,000
18/10/2010	16,400	0.00 ■■	0.00	16,500	16,600	16,300	63,400	1,039,760,000
15/10/2010	16,400	0.00 ■■	0.00	16,500	16,600	16,300	78,200	1,282,480,000
14/10/2010	16,400	-0.20 ▼	-1.20	16,900	16,900	16,300	41,800	685,520,000
13/10/2010	16,600	0.00 ■■	0.00	17,400	17,400	16,400	86,700	1,439,220,000
12/10/2010	16,600	0.00 ■■	0.00	17,500	17,500	16,400	21,300	353,580,000
11/10/2010	16,600	-0.20 ▼	-1.19	17,200	17,200	16,400	109,900	1,824,340,000
08/10/2010	16,800	-0.10 ▼	-0.59	17,300	17,400	16,300	44,800	752,640,000
07/10/2010	16,900	-0.90 ▼	-5.06	17,200	17,600	16,900	49,400	834,860,000
06/10/2010	17,800	1.20 ▲	7.23	17,100	17,800	16,900	59,000	1,050,200,000
05/10/2010	16,600	-0.40 ▼	-2.35	16,300	17,500	16,100	77,800	1,291,480,000
04/10/2010	17,000	-1.00 ▼	-5.56	17,700	17,800	17,000	126,700	2,153,900,000
01/10/2010	18,000	-0.40 ▼	-2.17	18,700	18,800	18,000	16,400	295,200,000
30/09/2010	18,400	-0.10 ▼	-0.54	18,600	18,700	18,300	41,200	758,080,000
29/09/2010	18,500	-0.90 ▼	-4.64	19,700	19,700	18,400	53,800	995,300,000
28/09/2010	19,400	-0.30 ▼	-1.52	19,600	20,500	19,400	154,500	2,997,300,000
27/09/2010	19,700	0.50 ▲	2.60	19,800	19,800	19,100	141,600	2,789,520,000
24/09/2010	19,200	0.00 ■■	0.00	19,700	19,700	18,900	115,800	2,223,360,000
23/09/2010	19,200	-0.40 ▼	-2.04	19,500	19,500	18,600	42,200	810,240,000
22/09/2010	19,600	-0.30 ▼	-1.51	19,800	19,800	19,000	51,000	999,600,000
21/09/2010	19,900	-0.60 ▼	-2.93	20,200	21,000	19,700	187,400	3,729,260,000
20/09/2010	20,500	0.50 ▲	2.50	21,400	21,400	20,400	145,500	2,982,750,000
17/09/2010	20,000	0.80 ▲	4.17	19,900	20,000	19,600	112,500	2,250,000,000
16/09/2010	19,200	0.90 ▲	4.92	18,400	19,200	18,100	126,000	2,419,200,000
15/09/2010	18,300	-0.20 ▼	-1.08	18,400	18,600	17,300	109,700	2,007,510,000
14/09/2010	18,500	-0.80 ▼	-4.15	18,000	19,300	18,000	153,100	2,832,350,000
13/09/2010	19,300	-0.70 ▼	-3.50	21,000	21,000	19,300	17,100	330,030,000
10/09/2010	20,000	-1.20 ▼	-5.66	22,000	22,000	20,000	51,400	1,028,000,000
09/09/2010	21,200	-0.70 ▼	-3.20	22,000	22,500	21,200	32,300	684,760,000
08/09/2010	21,900	-0.10 ▼	-0.45	22,200	22,300	21,200	40,300	882,570,000
07/09/2010	22,000	0.80 ▲	3.77	22,600	22,600	21,500	106,100	2,334,200,000
06/09/2010	21,200	1.30 ▲	6.53	21,200	21,200	21,100	19,500	413,400,000
01/09/2010	19,900	1.30 ▲	6.99	19,800	19,900	19,800	42,900	853,710,000
31/08/2010	18,600	1.20 ▲	6.90	18,600	18,600	18,400	28,900	537,540,000
30/08/2010	17,400	0.70 ▲	4.19	17,200	17,400	17,200	26,600	462,840,000
27/08/2010	16,700	-0.30 ▼	-1.76	15,800	16,900	15,600	17,500	292,250,000
26/08/2010	17,000	-0.40 ▼	-2.30	17,600	17,600	16,400	76,000	1,292,000,000
25/08/2010	17,400	-1.60 ▼	-8.42	17,500	18,600	17,400	61,400	1,068,360,000
24/08/2010	19,000	-2.50 ▼	-11.63	19,000	20,000	18,600	40,700	773,300,000
23/08/2010	21,500	1.60 ▲	8.04	20,100	21,500	19,600	39,700	853,550,000
20/08/2010	19,900	-1.20 ▼	-5.69	22,200	22,200	19,900	19,300	384,070,000
19/08/2010	21,100	-1.50 ▼	-6.64	20,200	21,100	20,100	33,800	713,180,000
18/08/2010	22,600	0.60 ▲	2.73	20,800	22,600	20,500	37,700	852,020,000
17/08/2010	22,000	-1.00 ▼	-4.35	22,500	22,800	21,900	31,900	701,800,000
16/08/2010	23,000	0.20 ▲	0.88	23,500	23,800	23,000	30,500	701,500,000
13/08/2010	22,800	1.40 ▲	6.54	22,400	22,800	20,400	21,300	485,640,000
12/08/2010	21,400	-0.60 ▼	-2.73	22,000	22,000	21,400	16,800	359,520,000
11/08/2010	22,000	-0.90 ▼	-3.93	23,100	23,300	22,000	12,800	281,600,000
10/08/2010	22,900	-0.60 ▼	-2.55	23,700	23,800	21,800	48,700	1,115,230,000
09/08/2010	23,500	1.20 ▲	5.38	23,700	23,700	21,800	53,900	1,266,650,000
06/08/2010	22,300	-1.50 ▼	-6.30	22,100	22,300	22,000	22,700	506,210,000
05/08/2010	23,800	-0.20 ▼	-0.83	24,500	24,500	22,900	1,700	40,460,000
04/08/2010	24,000	0.50 ▲	2.13	24,200	24,200	23,000	5,200	124,800,000
03/08/2010	23,500	-1.30 ▼	-5.24	24,500	24,800	23,500	14,300	336,050,000
02/08/2010	24,800	0.40 ▲	1.64	25,000	25,000	24,600	10,800	267,840,000
30/07/2010	24,400	0.10 ▲	0.41	24,800	25,000	24,200	13,600	331,840,000
29/07/2010	24,300	-0.50 ▼	-2.02	24,700	24,800	24,100	9,300	225,990,000
28/07/2010	24,800	0.60 ▲	2.48	24,900	24,900	23,400	11,600	287,680,000
27/07/2010	24,200	0.10 ▲	0.41	25,500	25,500	24,200	9,800	237,160,000
26/07/2010	24,100	-0.80 ▼	-3.21	24,700	24,900	24,100	16,600	400,060,000
23/07/2010	24,900	0.10 ▲	0.40	26,000	26,000	24,900	9,900	246,510,000
22/07/2010	24,800	-1.50 ▼	-5.70	26,200	26,500	24,800	21,700	538,160,000
21/07/2010	26,300	0.70 ▲	2.73	26,300	27,000	25,800	44,900	1,180,870,000
20/07/2010	25,600	0.70 ▲	2.81	25,400	26,000	24,800	54,200	1,387,520,000
19/07/2010	24,900	0.50 ▲	2.05	25,000	25,000	24,200	24,100	600,090,000
16/07/2010	24,400	-0.60 ▼	-2.40	25,200	25,300	24,400	39,500	963,800,000
15/07/2010	25,000	0.10 ▲	0.40	25,400	25,500	24,600	31,700	792,500,000
14/07/2010	24,900	-1.00 ▼	-3.86	26,300	26,300	24,900	19,200	478,080,000
13/07/2010	25,900	1.00 ▲	4.02	25,300	25,900	25,000	8,000	207,200,000
12/07/2010	24,900	0.30 ▲	1.22	24,600	25,900	24,600	17,200	428,280,000
09/07/2010	24,600	0.60 ▲	2.50	24,500	24,900	24,500	12,400	305,040,000
08/07/2010	24,000	-0.50 ▼	-2.04	24,900	24,900	24,000	21,600	518,400,000
07/07/2010	24,500	-0.50 ▼	-2.00	25,300	25,300	24,100	32,800	803,600,000
06/07/2010	25,000	0.10 ▲	0.40	26,300	26,300	24,800	8,800	220,000,000
05/07/2010	24,900	0.20 ▲	0.81	25,900	25,900	24,800	19,000	473,100,000
02/07/2010	24,700	0.60 ▲	2.49	25,800	25,800	24,100	6,000	148,200,000
01/07/2010	24,100	-1.00 ▼	-3.98	25,900	25,900	24,100	37,000	891,700,000
30/06/2010	25,100	-1.20 ▼	-4.56	25,500	25,500	25,000	18,600	466,860,000
29/06/2010	26,300	0.20 ▲	0.77	26,900	26,900	26,200	38,600	1,015,180,000
28/06/2010	26,100	0.60 ▲	2.35	26,000	27,000	25,000	28,400	741,240,000
25/06/2010	25,500	-1.70 ▼	-6.25	26,100	27,000	25,500	16,700	425,850,000
24/06/2010	27,200	1.30 ▲	5.02	26,000	27,300	26,000	73,800	2,007,360,000
23/06/2010	25,900	0.80 ▲	3.19	25,800	25,900	25,000	15,200	393,680,000
22/06/2010	25,100	-1.70 ▼	-6.34	27,400	27,400	25,100	51,300	1,287,630,000
21/06/2010	26,800	0.60 ▲	2.29	26,800	27,500	26,700	36,200	970,160,000
18/06/2010	26,200	-1.10 ▼	-4.03	28,800	28,800	26,200	15,200	398,240,000
17/06/2010	27,300	-0.60 ▼	-2.15	29,000	29,100	27,000	29,100	794,430,000
16/06/2010	27,900	0.90 ▲	3.33	26,700	28,300	26,200	96,100	2,681,190,000
15/06/2010	27,000	-0.20 ▼	-0.74	27,400	27,400	26,100	19,500	526,500,000
14/06/2010	27,200	0.50 ▲	1.87	27,400	27,500	26,600	28,400	772,480,000
11/06/2010	26,700	0.00 ■■	0.00	27,800	27,900	26,400	24,100	643,470,000
10/06/2010	26,700	0.40 ▲	1.52	27,700	27,700	26,200	15,900	424,530,000
09/06/2010	26,300	0.10 ▲	0.38	26,700	27,000	25,600	16,700	439,210,000
08/06/2010	26,200	0.00 ■■	0.00	24,400	26,400	24,400	61,200	1,603,440,000
07/06/2010	26,200	-1.40 ▼	-5.07	26,200	27,400	26,200	62,600	1,640,120,000
04/06/2010	27,600	-2.40 ▼	-8.00	30,500	30,500	27,600	88,000	2,428,800,000
03/06/2010	30,000	1.50 ▲	5.26	29,000	30,000	28,800	128,200	3,846,000,000
02/06/2010	28,500	0.10 ▲	0.35	28,000	29,000	27,500	50,200	1,430,700,000
01/06/2010	28,400	1.70 ▲	6.37	28,200	28,400	27,600	103,400	2,936,560,000
31/05/2010	26,700	1.70 ▲	6.80	26,600	26,700	26,000	126,200	3,369,540,000
28/05/2010	25,000	2.00 ▲	8.70	24,500	25,000	24,500	82,100	2,052,500,000
27/05/2010	23,000	-0.40 ▼	-1.71	24,200	24,400	22,800	31,600	726,800,000
26/05/2010	23,400	0.80 ▲	3.54	22,700	24,000	22,700	52,800	1,235,520,000
25/05/2010	22,600	-0.20 ▼	-0.88	22,700	23,000	22,600	33,300	752,580,000
24/05/2010	22,800	0.20 ▲	0.88	21,100	23,600	21,100	22,800	519,840,000
21/05/2010	22,600	-2.40 ▼	-9.60	23,000	23,000	22,600	44,400	1,003,440,000
20/05/2010	25,000	-0.90 ▼	-3.47	24,200	25,700	24,200	113,200	2,830,000,000
19/05/2010	25,900	-1.10 ▼	-4.07	26,000	26,000	25,900	7,000	181,300,000
18/05/2010	27,000	0.20 ▲	0.75	26,900	28,700	26,600	31,800	858,600,000
17/05/2010	26,800	-1.20 ▼	-4.29	28,500	28,500	26,800	64,200	1,720,560,000
14/05/2010	28,000	-0.30 ▼	-1.06	30,200	30,200	28,000	56,200	1,573,600,000
13/05/2010	28,300	1.80 ▲	6.79	28,300	28,300	28,000	269,600	7,629,680,000
12/05/2010	26,500	1.90 ▲	7.72	26,500	26,500	26,500	11,500	304,750,000
11/05/2010	42,600	-2.20 ▼	-4.91	46,000	46,200	42,300	128,000	5,452,800,000
10/05/2010	44,800	-1.60 ▼	-3.45	47,000	48,000	44,500	115,900	5,192,320,000
07/05/2010	46,400	-0.60 ▼	-1.28	48,800	49,000	46,000	228,000	10,579,200,000
06/05/2010	47,000	3.60 ▲	8.29	44,000	47,000	44,000	227,200	10,678,400,000
05/05/2010	43,400	-2.40 ▼	-5.24	43,500	45,500	43,400	83,100	3,606,540,000
04/05/2010	45,800	0.80 ▲	1.78	48,500	48,500	45,000	71,600	3,279,280,000
29/04/2010	45,000	2.00 ▲	4.65	46,000	46,600	43,600	239,600	10,782,000,000
28/04/2010	43,000	-0.40 ▼	-0.92	43,400	44,000	42,800	38,000	1,634,000,000
27/04/2010	43,400	-2.00 ▼	-4.41	42,600	44,000	42,400	228,300	9,908,220,000
26/04/2010	45,400	-0.60 ▼	-1.30	46,000	46,000	45,400	75,400	3,423,160,000
22/04/2010	46,000	-0.20 ▼	-0.43	49,400	49,400	43,000	301,900	13,887,400,000
21/04/2010	46,200	3.00 ▲	6.94	46,200	46,200	46,000	73,000	3,372,600,000
20/04/2010	43,200	1.60 ▲	3.85	43,200	43,200	43,000	93,500	4,039,200,000
19/04/2010	41,600	-1.00 ▼	-2.35	43,500	43,500	39,800	200,700	8,349,120,000
16/04/2010	42,600	2.60 ▲	6.50	42,500	42,600	41,500	331,600	14,126,160,000
15/04/2010	40,000	3.00 ▲	8.11	40,000	40,000	38,000	139,600	5,584,000,000
14/04/2010	37,000	1.00 ▲	2.78	38,000	38,000	36,000	111,800	4,136,600,000
13/04/2010	36,000	-1.60 ▼	-4.26	38,000	38,000	35,600	40,200	1,447,200,000
12/04/2010	37,600	-0.90 ▼	-2.34	39,500	39,500	37,600	42,100	1,582,960,000
09/04/2010	38,500	-0.20 ▼	-0.52	41,400	41,400	38,300	33,900	1,305,150,000
08/04/2010	38,700	2.00 ▲	5.45	38,700	38,700	38,600	119,200	4,613,040,000
07/04/2010	36,700	2.90 ▲	8.58	34,800	36,700	34,800	82,200	3,016,740,000
06/04/2010	33,800	-0.50 ▼	-1.46	34,500	35,000	33,300	69,300	2,342,340,000
05/04/2010	34,300	0.10 ▲	0.29	33,000	35,000	33,000	25,600	878,080,000
02/04/2010	34,200	-0.80 ▼	-2.29	35,000	35,000	34,000	55,800	1,908,360,000
01/04/2010	35,000	1.40 ▲	4.17	34,000	36,000	31,900	55,500	1,942,500,000
31/03/2010	33,600	-2.40 ▼	-6.67	34,000	36,000	33,500	94,400	3,171,840,000
30/03/2010	36,000	0.00 ■■	0.00	37,500	38,000	33,500	73,300	2,638,800,000
29/03/2010	36,000	1.50 ▲	4.35	35,000	36,000	33,000	118,700	4,273,200,000
26/03/2010	34,500	0.30 ▲	0.88	34,100	34,800	33,500	88,900	3,067,050,000
25/03/2010	34,200	-0.50 ▼	-1.44	37,100	37,100	34,000	177,500	6,070,500,000
24/03/2010	34,700	2.20 ▲	6.77	34,700	34,700	34,700	41,000	1,422,700,000
23/03/2010	32,500	1.70 ▲	5.52	32,500	32,500	32,500	68,100	2,213,250,000
22/03/2010	30,800	1.80 ▲	6.21	29,500	30,800	29,000	245,500	7,561,400,000
19/03/2010	29,000	0.00 ■■	0.00	30,000	30,000	28,500	10,100	292,900,000
18/03/2010	29,000	-0.50 ▼	-1.69	30,000	30,600	29,000	20,200	585,800,000
17/03/2010	29,500	0.40 ▲	1.37	30,000	31,500	29,500	8,700	256,650,000
16/03/2010	29,100	0.40 ▲	1.39	29,500	30,300	28,500	21,000	611,100,000
15/03/2010	28,700	0.70 ▲	2.50	29,000	29,000	28,000	11,500	330,050,000
12/03/2010	28,000	-1.00 ▼	-3.45	29,000	30,000	28,000	8,900	249,200,000
11/03/2010	29,000	0.50 ▲	1.75	28,000	29,000	28,000	32,500	942,500,000
10/03/2010	28,500	0.00 ■■	0.00	29,000	29,400	28,500	2,900	82,650,000
09/03/2010	28,500	-0.50 ▼	-1.72	28,500	28,500	28,500	500	14,250,000
08/03/2010	29,000	0.00 ■■	0.00	29,400	30,000	29,000	2,100	60,900,000
05/03/2010	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
04/03/2010	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	200	5,800,000
03/03/2010	29,500	1.60 ▲	5.73	29,500	29,500	29,500	500	14,750,000
02/03/2010	27,900	-1.90 ▼	-6.38	29,500	29,500	27,900	2,700	75,330,000
01/03/2010	29,800	1.80 ▲	6.43	29,800	29,800	29,800	1,300	38,740,000
26/02/2010	28,000	-2.00 ▼	-6.67	28,000	28,000	28,000	1,100	30,800,000
25/02/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	0	0
24/02/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	100	3,000,000
23/02/2010	30,000	-0.50 ▼	-1.64	29,000	30,000	28,500	800	24,000,000
22/02/2010	30,500	1.00 ▲	3.39	30,000	30,500	30,000	1,000	30,500,000
12/02/2010	29,500	1.60 ▲	5.73	29,500	29,500	29,500	100	2,950,000
11/02/2010	27,900	0.80 ▲	2.95	27,900	27,900	27,900	100	2,790,000
10/02/2010	27,100	0.10 ▲	0.37	27,100	27,100	27,100	0	0
09/02/2010	28,500	-0.40 ▼	-1.38	28,800	28,800	28,500	600	17,100,000
08/02/2010	28,900	-0.70 ▼	-2.36	28,900	28,900	28,900	300	8,670,000
05/02/2010	29,600	0.70 ▲	2.42	29,700	29,700	29,600	800	23,680,000
04/02/2010	28,900	-0.10 ▼	-0.34	29,000	29,000	28,900	3,000	86,700,000
03/02/2010	29,000	0.00 ■■	0.00	29,000	29,000	28,800	5,500	159,500,000
02/02/2010	29,000	0.00 ■■	0.00	29,000	29,000	29,000	3,500	101,500,000
01/02/2010	29,000	0.00 ■■	0.00	29,000	29,000	29,000	5,000	145,000,000
29/01/2010	29,000	-0.20 ▼	-0.68	29,000	29,000	28,800	3,900	113,100,000
28/01/2010	29,200	0.00 ■■	0.00	29,200	29,200	29,200	0	0
27/01/2010	29,200	-0.30 ▼	-1.02	29,200	29,200	29,200	0	0
26/01/2010	29,500	0.50 ▲	1.72	29,000	29,500	29,000	1,600	47,200,000
25/01/2010	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	0	0
22/01/2010	29,500	0.00 ■■	0.00	28,500	29,500	28,500	1,900	56,050,000
21/01/2010	29,500	0.50 ▲	1.72	29,000	29,500	29,000	2,600	76,700,000
20/01/2010	29,000	-0.10 ▼	-0.34	29,000	29,000	29,000	2,600	75,400,000
19/01/2010	29,100	0.30 ▲	1.04	29,100	29,100	29,100	6,000	174,600,000
18/01/2010	28,800	-1.70 ▼	-5.57	30,000	30,000	28,800	2,500	72,000,000
15/01/2010	30,500	-0.50 ▼	-1.61	30,500	30,500	30,000	3,500	106,750,000
14/01/2010	31,000	0.50 ▲	1.64	30,500	31,000	30,200	18,200	564,200,000
13/01/2010	30,500	-0.40 ▼	-1.29	30,000	30,500	29,500	15,700	478,850,000
12/01/2010	30,900	0.40 ▲	1.31	32,000	32,000	30,800	8,000	247,200,000
11/01/2010	30,500	1.00 ▲	3.39	31,000	31,100	30,100	15,500	472,750,000
08/01/2010	29,500	-2.00 ▼	-6.35	31,700	31,700	29,500	9,300	274,350,000
07/01/2010	31,500	-0.10 ▼	-0.32	31,800	31,800	31,500	19,200	604,800,000
06/01/2010	31,600	-0.10 ▼	-0.32	31,000	32,000	31,000	24,500	774,200,000
05/01/2010	31,700	1.80 ▲	6.02	31,800	31,800	31,700	16,400	519,880,000
04/01/2010	29,900	1.90 ▲	6.79	28,500	29,900	28,500	16,300	487,370,000
31/12/2009	28,000	0.00 ■■	0.00	28,000	28,200	28,000	10,300	288,400,000
30/12/2009	28,000	0.70 ▲	2.56	27,300	28,800	27,300	12,900	361,200,000
29/12/2009	27,300	0.30 ▲	1.11	27,300	27,300	26,800	20,500	559,650,000
28/12/2009	27,000	0.00 ■■	0.00	27,000	27,300	27,000	10,500	283,500,000
25/12/2009	27,000	0.40 ▲	1.50	26,400	27,000	26,400	12,000	324,000,000
24/12/2009	26,600	0.60 ▲	2.31	26,100	26,600	26,100	16,900	449,540,000
23/12/2009	26,000	-0.10 ▼	-0.38	24,900	26,900	24,900	4,200	109,200,000
22/12/2009	26,100	-0.10 ▼	-0.38	26,200	26,200	26,000	20,200	527,220,000
21/12/2009	26,200	1.70 ▲	6.94	24,500	26,200	24,500	6,000	157,200,000
18/12/2009	24,500	1.00 ▲	4.26	24,500	24,600	24,500	10,800	264,600,000
17/12/2009	23,500	-0.60 ▼	-2.49	23,000	23,500	22,600	7,000	164,500,000
16/12/2009	24,100	0.60 ▲	2.55	23,500	24,100	23,500	22,000	530,200,000
15/12/2009	23,500	0.50 ▲	2.17	23,400	23,500	23,300	6,500	152,750,000
14/12/2009	23,000	0.70 ▲	3.14	23,800	23,800	23,000	20,900	480,700,000
11/12/2009	22,300	-1.70 ▼	-7.08	23,000	23,200	22,300	25,400	566,420,000
10/12/2009	24,000	-0.90 ▼	-3.61	24,800	24,800	23,500	11,400	273,600,000
09/12/2009	24,900	-2.60 ▼	-9.45	25,500	25,500	24,900	24,600	612,540,000
08/12/2009	27,500	-0.30 ▼	-1.08	28,500	28,500	26,100	6,400	176,000,000
07/12/2009	27,800	0.80 ▲	2.96	28,000	28,000	27,800	3,200	88,960,000
04/12/2009	27,000	-0.20 ▼	-0.74	28,500	28,500	27,000	2,100	56,700,000
03/12/2009	27,200	-0.80 ▼	-2.86	27,200	27,200	27,200	9,500	258,400,000
02/12/2009	28,000	-0.90 ▼	-3.11	29,000	30,000	28,000	6,200	173,600,000
01/12/2009	28,900	1.60 ▲	5.86	27,500	28,900	27,500	26,400	762,960,000
30/11/2009	27,300	2.50 ▲	10.08	27,000	27,300	25,700	10,700	292,110,000
27/11/2009	24,800	-1.60 ▼	-6.06	24,700	27,000	24,700	19,100	473,680,000
26/11/2009	26,400	-1.00 ▼	-3.65	27,000	27,000	26,400	18,400	485,760,000
25/11/2009	27,400	-2.60 ▼	-8.67	30,000	31,000	27,400	24,800	679,520,000
24/11/2009	30,000	1.40 ▲	4.90	28,500	30,000	28,500	12,000	360,000,000
23/11/2009	28,600	0.20 ▲	0.70	31,300	31,300	28,600	2,800	80,080,000
20/11/2009	28,400	-1.50 ▼	-5.02	31,000	31,000	28,300	11,600	329,440,000
19/11/2009	29,900	-1.70 ▼	-5.38	30,100	31,100	29,900	27,400	819,260,000
18/11/2009	31,600	-2.40 ▼	-7.06	34,200	34,200	31,600	12,000	379,200,000
17/11/2009	34,000	1.70 ▲	5.26	33,000	34,500	33,000	21,500	731,000,000
16/11/2009	32,300	0.40 ▲	1.25	31,900	32,300	31,900	20,100	649,230,000
13/11/2009	31,900	0.00 ■■	0.00	29,800	32,000	29,800	57,900	1,847,010,000
12/11/2009	31,900	-1.90 ▼	-5.62	31,900	34,200	31,900	11,200	357,280,000
11/11/2009	33,800	-3.00 ▼	-8.15	36,300	36,300	33,800	30,100	1,017,380,000
10/11/2009	36,800	0.80 ▲	2.22	38,500	38,500	34,000	43,700	1,608,160,000
09/11/2009	36,000	-0.50 ▼	-1.37	39,800	39,800	35,100	43,200	1,555,200,000
06/11/2009	36,500	1.50 ▲	4.29	38,000	38,000	35,500	44,700	1,631,550,000
05/11/2009	35,000	0.00 ■■	0.00	36,000	38,500	29,000	152,500	5,337,500,000
02/11/2009	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
01/11/2009	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
31/10/2009	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
30/10/2009	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
29/10/2009	21,500	0.00 ■■	0.00	21,500	21,500	21,500	100,000	2,150,000,000
28/10/2009	21,500	0.00 ■■	0.00	0	21,500	21,500	100,000	2,150,000,000
01/01/1970	5,550	0.00 ■■	0.00	5,550	0	0	0	0

(ĐVT: 1,000 VNĐ)