Lịch sử giao dịch VCF - 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 Vinacafé Biên Hòa
Vinacafé Bienhoa Joint Stock Company
Mã CK: VCF 214.20 ▲ +1.70 (+0.79%) (cập nhật 16:45 19/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Đồ uống
Website: http://www.vinacafebienhoa.com

VCF » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/11/2024	214,200	1.70 ▲	0.79	212,500	214,800	211,100	330	70,686,000
18/11/2024	212,500	0.10 ▲	0.05	212,400	212,500	211,900	90	19,125,000
15/11/2024	212,400	-0.90 ▼	-0.42	213,300	212,400	212,400	10	2,124,000
14/11/2024	213,300	-0.80 ▼	-0.38	214,100	213,300	213,100	30	6,399,000
13/11/2024	214,100	0.10 ▲	0.05	214,000	214,100	212,800	50	10,705,000
12/11/2024	214,000	-2.70 ▼	-1.26	216,700	214,000	214,000	10	2,140,000
11/11/2024	216,700	-1.00 ▼	-0.46	217,700	216,800	213,100	400	86,680,000
08/11/2024	217,700	4.30 ▲	1.98	213,400	219,900	211,800	60	13,062,000
07/11/2024	213,400	-3.00 ▼	-1.41	216,400	217,700	213,400	30	6,402,000
05/11/2024	216,400	5.20 ▲	2.40	211,200	216,400	213,800	70	15,148,000
04/11/2024	211,200	-4.50 ▼	-2.13	215,700	215,000	211,200	30	6,336,000
31/10/2024	215,700	-3.30 ▼	-1.53	219,000	215,800	215,700	80	17,256,000
30/10/2024	219,000	3.80 ▲	1.74	215,200	219,000	219,000	10	2,190,000
29/10/2024	215,200	-6.30 ▼	-2.93	221,500	215,200	215,200	10	2,152,000
28/10/2024	221,500	0.00 ■■	0.00	221,500	0	0	0	0
25/10/2024	221,500	-3.40 ▼	-1.53	224,900	221,500	221,500	10	2,215,000
24/10/2024	224,900	-3.00 ▼	-1.33	227,900	224,900	224,900	40	8,996,000
22/10/2024	227,900	14.10 ▲	6.19	213,800	227,900	213,700	40	9,116,000
21/10/2024	213,800	-0.50 ▼	-0.23	214,300	214,300	213,800	20	4,276,000
18/10/2024	214,300	0.00 ■■	0.00	214,300	214,300	214,300	10	2,143,000
17/10/2024	214,300	0.00 ■■	0.00	214,300	214,300	212,100	50	10,715,000
16/10/2024	214,300	0.90 ▲	0.42	213,400	214,300	214,000	50	10,715,000
15/10/2024	213,400	-2.00 ▼	-0.94	215,400	215,400	213,400	30	6,402,000
14/10/2024	215,400	2.00 ▲	0.93	213,400	215,400	212,400	60	12,924,000
11/10/2024	213,400	-3.00 ▼	-1.41	216,400	217,100	210,000	140	29,876,000
09/10/2024	216,400	4.40 ▲	2.03	212,000	216,400	212,000	110	23,804,000
08/10/2024	212,000	-0.10 ▼	-0.05	212,100	212,100	212,000	20	4,240,000
07/10/2024	212,100	0.00 ■■	0.00	212,100	212,100	212,100	20	4,242,000
04/10/2024	212,100	-1.90 ▼	-0.90	214,000	212,200	212,000	70	14,847,000
03/10/2024	214,000	0.90 ▲	0.42	213,100	216,500	212,200	150	32,100,000
02/10/2024	213,100	-6.80 ▼	-3.19	219,900	217,900	213,100	80	17,048,000
01/10/2024	219,900	8.80 ▲	4.00	211,100	219,900	212,100	30	6,597,000
30/09/2024	211,100	-7.50 ▼	-3.55	218,600	217,900	211,100	210	44,331,000
27/09/2024	218,600	0.10 ▲	0.05	218,500	220,000	218,600	50	10,930,000
26/09/2024	218,500	6.00 ▲	2.75	212,500	218,900	212,500	170	37,145,000
25/09/2024	212,500	2.00 ▲	0.94	210,500	212,500	211,100	180	38,250,000
24/09/2024	210,500	-10.50 ▼	-4.99	221,000	212,000	207,600	40	8,420,000
23/09/2024	221,000	-0.20 ▼	-0.09	221,200	221,300	221,000	250	55,250,000
20/09/2024	221,200	-4.80 ▼	-2.17	226,000	226,000	221,100	130	28,756,000
19/09/2024	226,000	0.00 ■■	0.00	226,000	226,000	226,000	10	2,260,000
18/09/2024	226,000	-6.40 ▼	-2.83	232,400	230,000	219,600	150	33,900,000
17/09/2024	232,400	13.80 ▲	5.94	218,600	233,900	223,900	130	30,212,000
16/09/2024	218,600	-14.10 ▼	-6.45	232,700	220,300	218,600	120	26,232,000
12/09/2024	232,700	5.70 ▲	2.45	227,000	232,700	232,700	10	2,327,000
11/09/2024	227,000	8.90 ▲	3.92	218,100	227,000	212,000	160	36,320,000
10/09/2024	218,100	-10.40 ▼	-4.77	228,500	228,000	217,900	80	17,448,000
09/09/2024	228,500	-16.40 ▼	-7.18	244,900	232,900	228,300	190	43,415,000
06/09/2024	244,900	-5.30 ▼	-2.16	250,200	254,500	232,700	560	137,144,000
05/09/2024	275,200	6.90 ▲	2.51	268,300	278,900	268,400	160	44,032,000
04/09/2024	268,300	1.30 ▲	0.48	267,000	273,800	266,900	600	160,980,000
30/08/2024	267,000	-15.10 ▼	-5.66	282,100	275,500	266,600	210	56,070,000
29/08/2024	282,100	15.20 ▲	5.39	266,900	285,500	276,200	1,150	324,415,000
28/08/2024	266,900	17.40 ▲	6.52	249,500	266,900	266,800	880	234,872,000
27/08/2024	249,500	16.30 ▲	6.53	233,200	249,500	246,000	1,020	254,490,000
26/08/2024	233,200	15.20 ▲	6.52	218,000	233,200	233,200	240	55,968,000
23/08/2024	218,000	-1.00 ▼	-0.46	219,000	219,000	218,000	240	52,320,000
21/08/2024	219,000	0.20 ▲	0.09	218,800	220,000	218,800	60	13,140,000
20/08/2024	218,800	0.80 ▲	0.37	218,000	218,800	218,800	20	4,376,000
19/08/2024	218,000	-0.50 ▼	-0.23	218,500	218,500	203,300	200	43,600,000
16/08/2024	218,500	-0.40 ▼	-0.18	218,900	218,500	218,400	50	10,925,000
15/08/2024	218,900	0.40 ▲	0.18	218,500	218,900	218,900	50	10,945,000
13/08/2024	218,500	-0.40 ▼	-0.18	218,900	218,700	218,400	60	13,110,000
12/08/2024	218,900	0.00 ■■	0.00	218,900	218,900	218,300	100	21,890,000
09/08/2024	218,900	3.90 ▲	1.78	215,000	218,900	218,900	10	2,189,000
07/08/2024	215,000	0.00 ■■	0.00	215,000	215,500	215,000	40	8,600,000
05/08/2024	215,000	-2.90 ▼	-1.35	217,900	215,100	215,000	100	21,500,000
02/08/2024	217,900	0.70 ▲	0.32	217,200	226,000	217,900	60	13,074,000
26/07/2024	217,200	0.10 ▲	0.05	217,100	217,200	217,100	40	8,688,000
24/07/2024	217,100	-6.70 ▼	-3.09	223,800	227,000	217,100	70	15,197,000
23/07/2024	223,800	4.70 ▲	2.10	219,100	223,800	223,800	20	4,476,000
19/07/2024	219,100	0.00 ■■	0.00	219,100	219,100	219,100	70	15,337,000
17/07/2024	219,100	0.10 ▲	0.05	219,000	219,500	219,100	20	4,382,000
16/07/2024	219,000	0.10 ▲	0.05	218,900	221,000	219,000	230	50,370,000
15/07/2024	218,900	-5.00 ▼	-2.28	223,900	222,000	218,900	60	13,134,000
12/07/2024	223,900	3.80 ▲	1.70	220,100	223,900	223,900	10	2,239,000
11/07/2024	220,100	-0.90 ▼	-0.41	221,000	220,100	220,100	10	2,201,000
10/07/2024	221,000	1.00 ▲	0.45	220,000	221,000	220,100	20	4,420,000
09/07/2024	220,000	-3.80 ▼	-1.73	223,800	227,800	220,000	90	19,800,000
08/07/2024	223,800	-0.20 ▼	-0.09	224,000	223,800	218,500	20	4,476,000
05/07/2024	224,000	1.00 ▲	0.45	223,000	224,000	222,000	50	11,200,000
04/07/2024	223,000	0.00 ■■	0.00	223,000	223,000	223,000	30	6,690,000
02/07/2024	223,000	0.00 ■■	0.00	223,000	223,300	223,000	70	15,610,000
01/07/2024	223,000	-0.40 ▼	-0.18	223,400	223,400	220,000	30	6,690,000
28/06/2024	223,400	0.40 ▲	0.18	223,000	223,400	223,400	10	2,234,000
26/06/2024	223,000	3.00 ▲	1.35	220,000	223,000	220,000	70	15,610,000
24/06/2024	220,000	0.00 ■■	0.00	220,000	220,000	220,000	110	24,200,000
21/06/2024	220,000	0.00 ■■	0.00	220,000	227,900	220,000	70	15,400,000
20/06/2024	220,000	-2.00 ▼	-0.91	222,000	220,000	220,000	60	13,200,000
19/06/2024	222,000	2.00 ▲	0.90	220,000	222,000	222,000	20	4,440,000
18/06/2024	220,000	0.00 ■■	0.00	220,000	220,100	220,000	140	30,800,000
17/06/2024	220,000	0.00 ■■	0.00	220,000	220,000	220,000	120	26,400,000
14/06/2024	220,000	0.00 ■■	0.00	220,000	220,000	220,000	60	13,200,000
12/06/2024	220,000	0.00 ■■	0.00	220,000	224,900	220,000	70	15,400,000
11/06/2024	220,000	0.00 ■■	0.00	220,000	222,500	220,000	110	24,200,000
10/06/2024	220,000	2.20 ▲	1.00	217,800	220,000	218,100	90	19,800,000
07/06/2024	217,800	-0.20 ▼	-0.09	218,000	217,800	217,800	40	8,712,000
06/06/2024	218,000	-4.50 ▼	-2.06	222,500	218,000	217,000	200	43,600,000
05/06/2024	222,500	-1.00 ▼	-0.45	223,500	222,500	222,500	30	6,675,000
04/06/2024	223,500	-0.40 ▼	-0.18	223,900	223,800	223,400	60	13,410,000
03/06/2024	223,900	6.60 ▲	2.95	217,300	223,900	223,900	60	13,434,000
30/05/2024	217,300	-8.30 ▼	-3.82	225,600	225,000	217,300	20	4,346,000
29/05/2024	225,600	8.00 ▲	3.55	217,600	225,600	225,600	10	2,256,000
28/05/2024	217,600	-4.80 ▼	-2.21	222,400	217,600	217,600	10	2,176,000
24/05/2024	222,400	-1.00 ▼	-0.45	223,400	222,400	222,400	10	2,224,000
22/05/2024	223,400	4.20 ▲	1.88	219,200	223,400	223,400	20	4,468,000
21/05/2024	219,200	0.10 ▲	0.05	219,100	219,200	219,200	70	15,344,000
20/05/2024	219,100	-0.50 ▼	-0.23	219,600	222,900	219,100	70	15,337,000
17/05/2024	219,600	-0.30 ▼	-0.14	219,900	219,600	219,600	10	2,196,000
16/05/2024	219,900	4.70 ▲	2.14	215,200	219,900	215,300	40	8,796,000
13/05/2024	215,200	0.10 ▲	0.05	215,100	215,200	215,200	10	2,152,000
10/05/2024	215,100	-2.00 ▼	-0.93	217,100	215,100	212,500	40,000	8,604,000,000
09/05/2024	217,100	-2.90 ▼	-1.34	220,000	222,900	217,100	30	6,513,000
02/05/2024	225,000	0.00 ■■	0.00	225,000	225,000	224,900	40	9,000,000
26/04/2024	225,000	8.30 ▲	3.69	216,700	225,500	218,200	60	13,500,000
25/04/2024	216,700	0.00 ■■	0.00	216,700	216,700	216,700	10	2,167,000
24/04/2024	216,700	0.20 ▲	0.09	216,500	216,700	210,000	20	4,334,000
22/04/2024	216,500	-7.50 ▼	-3.46	224,000	224,100	212,100	140	30,310,000
19/04/2024	224,000	8.20 ▲	3.66	215,800	224,400	215,800	40	8,960,000
17/04/2024	215,800	0.60 ▲	0.28	215,200	227,900	215,200	140	30,212,000
16/04/2024	215,200	-7.10 ▼	-3.30	222,300	215,200	215,200	10	2,152,000
15/04/2024	222,300	-7.70 ▼	-3.46	230,000	228,000	214,000	250	55,575,000
11/04/2024	230,000	-0.90 ▼	-0.39	230,900	230,000	227,100	50	11,500,000
10/04/2024	230,900	3.60 ▲	1.56	227,300	231,800	230,000	70	16,163,000
09/04/2024	227,300	0.10 ▲	0.04	227,200	227,300	227,300	10	2,273,000
08/04/2024	227,200	-3.00 ▼	-1.32	230,200	230,000	227,100	40	9,088,000
05/04/2024	230,200	-0.20 ▼	-0.09	230,400	233,400	230,200	200	46,040,000
04/04/2024	230,400	0.50 ▲	0.22	229,900	231,400	230,400	50	11,520,000
03/04/2024	229,900	7.80 ▲	3.39	222,100	231,300	229,900	80	18,392,000
02/04/2024	222,100	-5.70 ▼	-2.57	227,800	222,100	220,500	30	6,663,000
01/04/2024	227,800	-12.20 ▼	-5.36	240,000	240,000	227,000	160	36,448,000
29/03/2024	240,000	4.40 ▲	1.83	235,600	244,500	240,000	80	19,200,000
28/03/2024	235,600	2.90 ▲	1.23	232,700	248,800	232,500	310	73,036,000
27/03/2024	232,700	15.20 ▲	6.53	217,500	232,700	230,000	410	95,407,000
26/03/2024	217,500	14.20 ▲	6.53	203,300	217,500	216,000	90	19,575,000
25/03/2024	203,300	13.30 ▲	6.54	190,000	203,300	202,000	390	79,287,000
18/03/2024	190,000	-1.70 ▼	-0.89	191,700	190,000	189,600	60	11,400,000
15/03/2024	191,700	-2.80 ▼	-1.46	194,500	191,700	191,100	30	5,751,000
14/03/2024	194,500	2.80 ▲	1.44	191,700	194,500	191,500	100	19,450,000
13/03/2024	191,700	0.10 ▲	0.05	191,600	191,700	185,000	230	44,091,000
12/03/2024	191,600	0.10 ▲	0.05	191,500	191,600	191,600	10	1,916,000
11/03/2024	191,500	1.50 ▲	0.78	190,000	191,500	190,200	80	15,320,000
08/03/2024	190,000	-0.40 ▼	-0.21	190,400	190,000	190,000	50	9,500,000
07/03/2024	190,400	6.40 ▲	3.36	184,000	190,400	190,000	40	7,616,000
06/03/2024	190,400	0.00 ■■	0.00	190,400	190,400	190,400	10	1,904,000
05/03/2024	190,400	3.90 ▲	2.05	186,500	190,400	190,000	110	20,944,000
04/03/2024	186,500	0.10 ▲	0.05	186,400	186,500	186,500	20	3,730,000
01/03/2024	186,400	0.30 ▲	0.16	186,100	186,400	186,400	10	1,864,000
29/02/2024	186,100	0.10 ▲	0.05	186,000	190,000	186,100	100	18,610,000
27/02/2024	186,000	-4.00 ▼	-2.15	190,000	190,500	186,000	120	22,320,000
23/02/2024	190,000	0.50 ▲	0.26	189,500	190,000	189,600	50	9,500,000
22/02/2024	189,500	4.10 ▲	2.16	185,400	189,500	189,400	70	13,265,000
21/02/2024	185,400	0.40 ▲	0.22	185,000	185,400	185,400	20	3,708,000
19/02/2024	185,000	0.40 ▲	0.22	184,600	185,000	184,300	20	3,700,000
16/02/2024	184,600	0.40 ▲	0.22	184,200	188,500	184,300	30	5,538,000
15/02/2024	184,200	0.20 ▲	0.11	184,000	189,000	184,200	20	3,684,000
06/02/2024	184,000	-2.00 ▼	-1.09	186,000	184,000	184,000	10	1,840,000
05/02/2024	186,000	0.00 ■■	0.00	186,000	186,000	184,100	70	13,020,000
02/02/2024	186,000	1.50 ▲	0.81	184,500	186,000	186,000	10	1,860,000
01/02/2024	184,500	1.10 ▲	0.60	183,400	184,500	184,500	10	1,845,000
31/01/2024	183,400	-1.60 ▼	-0.87	185,000	184,000	183,400	70	12,838,000
29/01/2024	185,000	2.70 ▲	1.46	182,300	195,000	182,400	80	14,800,000
19/01/2024	184,100	-0.90 ▼	-0.49	185,000	186,000	184,100	40	7,364,000
18/01/2024	185,000	3.40 ▲	1.84	181,600	185,000	184,000	20	3,700,000
17/01/2024	181,600	0.00 ■■	0.00	181,600	0	0	0	0
16/01/2024	184,000	0.00 ■■	0.00	184,000	184,000	184,000	20	3,680,000
15/01/2024	184,000	-10.90 ▼	-5.92	194,900	185,000	182,100	30	5,520,000
09/01/2024	194,900	10.90 ▲	5.59	184,000	194,900	194,900	100	19,490,000
08/01/2024	184,000	0.00 ■■	0.00	184,000	0	0	0	0
03/01/2024	184,000	-0.80 ▼	-0.43	184,800	184,000	184,000	40	7,360,000
02/01/2024	184,800	-4.40 ▼	-2.38	189,200	184,800	181,100	20	3,696,000
29/12/2023	189,200	-0.20 ▼	-0.11	189,400	189,700	189,200	20	3,784,000
28/12/2023	189,400	8.30 ▲	4.38	181,100	189,700	181,100	60	11,364,000
27/12/2023	181,100	-3.00 ▼	-1.66	184,100	181,100	181,100	10	1,811,000
25/12/2023	184,100	0.10 ▲	0.05	184,000	184,100	184,100	10	1,841,000
22/12/2023	184,000	-10.70 ▼	-5.82	194,700	184,000	184,000	50	9,200,000
21/12/2023	194,700	-0.10 ▼	-0.05	194,800	194,700	181,200	130	25,311,000
20/12/2023	194,800	-0.20 ▼	-0.10	195,000	194,800	194,800	10	1,948,000
18/12/2023	195,000	0.10 ▲	0.05	194,900	195,000	195,000	10	1,950,000
15/12/2023	194,900	-0.10 ▼	-0.05	195,000	194,900	194,900	30	5,847,000
14/12/2023	195,000	0.50 ▲	0.26	194,500	195,000	190,000	80	15,600,000
13/12/2023	195,000	0.50 ▲	0.26	194,500	0	0	100	19,500,000
12/12/2023	194,500	9.40 ▲	4.83	185,100	195,000	194,500	20	3,890,000
08/12/2023	185,100	0.00 ■■	0.00	185,100	185,100	176,300	30	5,553,000
07/12/2023	185,100	-10.90 ▼	-5.89	196,000	185,100	182,500	30	5,553,000
06/12/2023	196,000	11.00 ▲	5.61	185,000	196,000	193,500	50	9,800,000
05/12/2023	185,000	4.40 ▲	2.38	180,600	185,000	182,900	220	40,700,000
04/12/2023	180,600	-4.00 ▼	-2.21	184,600	184,500	176,000	70	12,642,000
01/12/2023	184,600	-5.30 ▼	-2.87	189,900	184,900	184,900	20	3,692,000
30/11/2023	184,900	-5.00 ▼	-2.70	189,900	184,900	184,900	100	18,490,000
22/11/2023	189,900	3.90 ▲	2.05	186,000	189,900	189,900	10	1,899,000
20/11/2023	186,000	0.00 ■■	0.00	186,000	186,000	186,000	10	1,860,000
13/11/2023	186,000	-4.90 ▼	-2.63	190,900	186,000	186,000	30	5,580,000
09/11/2023	190,900	0.00 ■■	0.00	190,900	190,900	190,900	20	3,818,000
08/11/2023	190,900	3.90 ▲	2.04	187,000	190,900	190,900	20	3,818,000
01/11/2023	187,000	0.00 ■■	0.00	187,000	187,000	187,000	10	1,870,000
27/10/2023	187,000	0.00 ■■	0.00	187,000	187,000	187,000	10	1,870,000
26/10/2023	187,000	0.00 ■■	0.00	187,000	187,000	186,600	30	5,610,000
23/10/2023	187,000	0.00 ■■	0.00	187,000	187,000	187,000	30	5,610,000
20/10/2023	187,000	-0.20 ▼	-0.11	187,200	199,000	187,000	60	11,220,000
19/10/2023	187,200	-0.10 ▼	-0.05	187,300	187,300	187,200	30	5,616,000
18/10/2023	187,300	0.00 ■■	0.00	187,300	187,400	187,300	70	13,111,000
17/10/2023	187,300	-0.30 ▼	-0.16	187,600	189,900	187,300	20	3,746,000
16/10/2023	187,600	-4.30 ▼	-2.29	191,900	191,900	187,600	70	13,132,000
13/10/2023	191,900	4.60 ▲	2.40	187,300	191,900	187,400	20	3,838,000
11/10/2023	187,300	0.20 ▲	0.11	187,100	187,300	187,300	10	1,873,000
10/10/2023	187,100	-2.90 ▼	-1.55	190,000	187,100	187,100	10	1,871,000
09/10/2023	190,000	3.80 ▲	2.00	186,200	190,000	190,000	10	1,900,000
06/10/2023	186,200	-3.70 ▼	-1.99	189,900	186,200	186,200	10	1,862,000
04/10/2023	189,900	-0.10 ▼	-0.05	190,000	189,900	189,900	10	1,899,000
03/10/2023	190,000	0.00 ■■	0.00	190,000	190,000	190,000	10	1,900,000
02/10/2023	190,000	3.50 ▲	1.84	186,500	190,000	186,100	50	9,500,000
29/09/2023	186,500	-3.50 ▼	-1.88	190,000	190,000	186,500	70	13,055,000
28/09/2023	190,000	-1.00 ▼	-0.53	191,000	190,500	190,000	60	11,400,000
27/09/2023	191,000	-2.10 ▼	-1.10	193,100	191,200	190,000	100	19,100,000
22/09/2023	193,100	0.00 ■■	0.00	193,100	193,100	193,000	40	7,724,000
20/09/2023	193,100	-0.90 ▼	-0.47	194,000	193,500	193,100	20	3,862,000
19/09/2023	194,000	-1.00 ▼	-0.52	195,000	194,700	194,000	40	7,760,000
18/09/2023	195,000	-0.80 ▼	-0.41	195,800	195,700	195,000	110	21,450,000
15/09/2023	195,800	-1.10 ▼	-0.56	196,900	195,800	195,000	40	7,832,000
14/09/2023	196,900	-2.10 ▼	-1.07	199,000	196,900	196,000	20	3,938,000
11/09/2023	199,000	-0.40 ▼	-0.20	199,400	199,000	194,100	20	3,980,000
08/09/2023	199,400	5.00 ▲	2.51	194,400	199,400	194,100	80	15,952,000
07/09/2023	194,400	-0.20 ▼	-0.10	194,600	194,400	194,100	130	25,272,000
06/09/2023	194,600	-0.10 ▼	-0.05	194,700	194,600	193,600	130	25,298,000
05/09/2023	194,700	-0.10 ▼	-0.05	194,800	194,700	194,600	130	25,311,000
31/08/2023	194,800	-0.40 ▼	-0.21	195,200	196,000	194,700	50	9,740,000
30/08/2023	195,200	0.20 ▲	0.10	195,000	195,200	195,000	90	17,568,000
29/08/2023	195,000	0.00 ■■	0.00	195,000	195,100	195,000	50	9,750,000
28/08/2023	195,000	0.00 ■■	0.00	195,000	195,100	195,000	100	19,500,000
25/08/2023	195,000	0.30 ▲	0.15	194,700	195,000	195,000	10	1,950,000
24/08/2023	194,700	-1.40 ▼	-0.72	196,100	195,100	194,700	30	5,841,000
23/08/2023	196,100	2.00 ▲	1.02	194,100	196,100	196,100	10	1,961,000
22/08/2023	194,100	-1.20 ▼	-0.62	195,300	198,200	194,100	20	3,882,000
18/08/2023	195,300	-0.80 ▼	-0.41	196,100	195,300	195,300	10	1,953,000
17/08/2023	196,100	-3.90 ▼	-1.99	200,000	200,000	195,500	170	33,337,000
16/08/2023	200,000	-1.20 ▼	-0.60	201,200	200,000	200,000	10	2,000,000
15/08/2023	201,200	7.50 ▲	3.73	193,700	204,700	196,000	190	38,228,000
14/08/2023	193,700	1.90 ▲	0.98	191,800	193,700	192,300	20	3,874,000
11/08/2023	191,800	1.00 ▲	0.52	190,800	196,900	190,700	120	23,016,000
10/08/2023	190,800	-5.80 ▼	-3.04	196,600	196,600	190,400	40	7,632,000
09/08/2023	196,600	-0.20 ▼	-0.10	196,800	200,000	193,600	70	13,762,000
08/08/2023	196,800	-3.10 ▼	-1.58	199,900	196,900	196,800	190	37,392,000
07/08/2023	199,900	4.80 ▲	2.40	195,100	199,900	196,900	50	9,995,000
02/08/2023	195,100	-5.20 ▼	-2.67	200,300	200,000	195,100	20	3,902,000
31/07/2023	200,300	-0.50 ▼	-0.25	200,800	200,300	196,100	60	12,018,000
28/07/2023	200,800	4.70 ▲	2.34	196,100	200,800	194,000	20	4,016,000
27/07/2023	196,100	-4.60 ▼	-2.35	200,700	200,000	196,000	200	39,220,000
26/07/2023	200,700	-0.20 ▼	-0.10	200,900	200,700	200,700	10	2,007,000
25/07/2023	200,900	-4.00 ▼	-1.99	204,900	204,600	196,000	70	14,063,000
24/07/2023	204,900	6.00 ▲	2.93	198,900	204,900	195,000	300	61,470,000
20/07/2023	198,900	0.00 ■■	0.00	198,900	198,900	198,900	10	1,989,000
19/07/2023	198,900	-5.50 ▼	-2.77	204,400	198,900	194,100	170	33,813,000
18/07/2023	204,400	0.00 ■■	0.00	204,400	204,400	204,400	30	6,132,000
17/07/2023	204,400	8.10 ▲	3.96	196,300	204,400	196,300	40	8,176,000
14/07/2023	196,300	0.30 ▲	0.15	196,000	196,300	196,100	30	5,889,000
13/07/2023	196,000	0.00 ■■	0.00	196,000	203,400	196,000	20	3,920,000
12/07/2023	196,000	-2.90 ▼	-1.48	198,900	196,000	196,000	20	3,920,000
11/07/2023	198,900	-2.80 ▼	-1.41	201,700	198,900	195,000	60	11,934,000
07/07/2023	201,700	3.70 ▲	1.83	198,000	201,700	201,700	10	2,017,000
06/07/2023	198,000	-1.90 ▼	-0.96	199,900	198,000	198,000	10	1,980,000
05/07/2023	199,900	2.30 ▲	1.15	197,600	199,900	199,000	20	3,998,000
04/07/2023	197,600	-5.30 ▼	-2.68	202,900	197,700	197,200	80	15,808,000
03/07/2023	202,900	6.40 ▲	3.15	196,500	202,900	202,900	10	2,029,000
30/06/2023	196,500	-3.40 ▼	-1.73	199,900	196,500	196,500	10	1,965,000
29/06/2023	199,900	4.10 ▲	2.05	195,800	204,900	199,900	40	7,996,000
28/06/2023	195,800	-0.70 ▼	-0.36	196,500	195,900	195,500	60	11,748,000
27/06/2023	196,500	-10.40 ▼	-5.29	206,900	200,000	195,500	30	5,895,000
23/06/2023	206,900	-1.50 ▼	-0.72	208,400	206,900	194,300	30	6,207,000
22/06/2023	208,400	5.60 ▲	2.69	202,800	209,900	202,800	40	8,336,000
21/06/2023	202,800	2.80 ▲	1.38	200,000	202,800	202,800	10	2,028,000
20/06/2023	200,000	0.00 ■■	0.00	200,000	200,000	200,000	30	6,000,000
16/06/2023	200,000	2.00 ▲	1.00	198,000	200,500	199,000	40	8,000,000
15/06/2023	198,000	1.00 ▲	0.51	197,000	198,000	198,000	10	1,980,000
14/06/2023	197,000	0.00 ■■	0.00	197,000	197,000	190,200	50	9,850,000
13/06/2023	197,000	-1.50 ▼	-0.76	198,500	197,000	190,500	70	13,790,000
12/06/2023	198,500	-3.00 ▼	-1.51	201,500	198,500	198,200	40	7,940,000
09/06/2023	201,500	0.00 ■■	0.00	201,500	201,600	201,500	30	6,045,000
08/06/2023	201,500	0.90 ▲	0.45	200,600	211,000	201,500	20	4,030,000
07/06/2023	200,600	0.00 ■■	0.00	200,600	0	0	0	0
06/06/2023	200,600	-7.70 ▼	-3.84	208,300	209,800	200,600	20	4,012,000
05/06/2023	208,300	10.20 ▲	4.90	198,100	208,900	208,300	20	4,166,000
01/06/2023	198,100	-3.40 ▼	-1.72	201,500	201,600	198,100	60	11,886,000
31/05/2023	201,500	-4.90 ▼	-2.43	206,400	202,100	201,500	60	12,090,000
26/05/2023	206,400	-3.60 ▼	-1.74	210,000	206,400	201,100	40	8,256,000
25/05/2023	210,000	6.50 ▲	3.10	203,500	210,000	210,000	10	2,100,000
24/05/2023	203,500	-0.40 ▼	-0.20	203,900	203,900	203,500	60	12,210,000
23/05/2023	203,900	2.00 ▲	0.98	201,900	203,900	203,900	10	2,039,000
22/05/2023	201,900	-0.10 ▼	-0.05	202,000	201,900	201,800	80	16,152,000
17/05/2023	202,000	1.40 ▲	0.69	200,600	202,000	202,000	20	4,040,000
16/05/2023	200,600	0.00 ■■	0.00	200,600	200,600	200,600	10	2,006,000
15/05/2023	200,600	-1.30 ▼	-0.65	201,900	204,900	200,600	20	4,012,000
12/05/2023	201,900	-0.10 ▼	-0.05	202,000	202,000	200,100	50	10,095,000
08/05/2023	202,000	-0.20 ▼	-0.10	202,200	202,500	200,100	100	20,200,000
05/05/2023	202,200	1.10 ▲	0.54	201,100	202,700	202,200	40	8,088,000
04/05/2023	201,100	-3.90 ▼	-1.94	205,000	203,000	201,100	20	4,022,000
28/04/2023	205,000	-5.00 ▼	-2.44	210,000	207,000	205,000	110	22,550,000
27/04/2023	210,000	4.00 ▲	1.90	206,000	214,300	210,000	20	4,200,000
25/04/2023	206,000	-0.90 ▼	-0.44	206,900	206,000	200,200	90	18,540,000
24/04/2023	206,900	0.00 ■■	0.00	206,900	207,200	206,900	60	12,414,000
21/04/2023	206,900	-13.00 ▼	-6.28	219,900	206,900	206,900	10	2,069,000
20/04/2023	219,900	2.40 ▲	1.09	217,500	220,000	217,400	60	13,194,000
19/04/2023	217,500	10.90 ▲	5.01	206,600	219,900	215,000	70	15,225,000
18/04/2023	206,600	5.50 ▲	2.66	201,100	206,600	206,600	10	2,066,000
17/04/2023	201,100	-10.90 ▼	-5.42	212,000	201,100	201,100	10	2,011,000
14/04/2023	212,000	2.50 ▲	1.18	209,500	212,000	210,000	20	4,240,000
13/04/2023	209,500	0.20 ▲	0.10	209,300	209,600	209,500	20	4,190,000
12/04/2023	209,300	-0.60 ▼	-0.29	209,900	210,000	209,300	120	25,116,000
11/04/2023	209,900	-2.50 ▼	-1.19	212,400	216,000	208,100	30	6,297,000
10/04/2023	212,400	-4.50 ▼	-2.12	216,900	216,500	212,400	40	8,496,000
07/04/2023	216,900	7.00 ▲	3.23	209,900	216,900	216,900	10	2,169,000
06/04/2023	209,900	-0.30 ▼	-0.14	210,200	224,700	201,000	50	10,495,000
05/04/2023	210,200	-0.80 ▼	-0.38	211,000	220,900	197,100	70	14,714,000
04/04/2023	211,000	-7.90 ▼	-3.74	218,900	211,000	210,200	250	52,750,000
31/03/2023	218,900	-7.10 ▼	-3.24	226,000	218,900	217,900	320	70,048,000
30/03/2023	226,000	3.90 ▲	1.73	222,100	228,000	226,000	20	4,520,000
29/03/2023	222,100	-13.30 ▼	-5.99	235,400	222,500	219,000	290	64,409,000
24/03/2023	235,400	23.20 ▲	9.86	212,200	235,400	235,400	20	4,708,000
22/03/2023	227,700	-2.10 ▼	-0.92	229,800	227,800	227,700	30	6,831,000
20/03/2023	229,800	14.90 ▲	6.48	214,900	229,900	229,800	80	18,384,000
17/03/2023	214,900	-16.00 ▼	-7.45	230,900	214,900	214,900	10	2,149,000
14/03/2023	230,900	-17.20 ▼	-7.45	248,100	230,900	230,900	10	2,309,000
10/03/2023	248,100	16.20 ▲	6.53	231,900	248,100	231,000	20	4,962,000
09/03/2023	231,900	-9.90 ▼	-4.27	241,800	254,900	231,900	20	4,638,000
07/03/2023	241,800	-18.20 ▼	-7.53	260,000	241,800	241,800	10	2,418,000
06/03/2023	260,000	0.00 ■■	0.00	260,000	260,000	260,000	20	5,200,000
21/02/2023	260,000	-2.90 ▼	-1.12	262,900	262,800	260,000	40	10,400,000
17/02/2023	262,900	16.00 ▲	6.09	246,900	262,900	262,900	10	2,629,000
15/02/2023	246,900	9.90 ▲	4.01	237,000	246,900	239,000	20	4,938,000
10/02/2023	237,000	11.00 ▲	4.64	226,000	237,000	236,000	20	4,740,000
08/02/2023	226,000	-14.80 ▼	-6.55	240,800	238,000	224,000	30	6,780,000
02/02/2023	240,800	15.70 ▲	6.52	225,100	240,800	240,800	20	4,816,000
01/02/2023	225,100	-11.90 ▼	-5.29	237,000	239,000	225,100	30	6,753,000
31/01/2023	237,000	14.90 ▲	6.29	222,100	237,000	237,000	10	2,370,000
19/01/2023	222,100	-0.60 ▼	-0.27	222,700	238,100	216,300	40	8,884,000
17/01/2023	222,700	2.60 ▲	1.17	220,100	222,700	222,500	20	4,454,000
13/01/2023	220,100	-5.20 ▼	-2.36	225,300	240,900	220,100	20	4,402,000
11/01/2023	225,300	-15.40 ▼	-6.84	240,700	225,300	225,300	10	2,253,000
10/01/2023	240,700	0.00 ■■	0.00	240,700	0	0	0	0
09/01/2023	240,700	15.70 ▲	6.52	225,000	240,700	240,700	20	4,814,000
04/01/2023	225,000	2.00 ▲	0.89	223,000	225,000	225,000	20	4,500,000
29/12/2022	223,000	-14.80 ▼	-6.64	237,800	223,100	223,000	20	4,460,000
14/12/2022	237,800	15.50 ▲	6.52	222,300	237,800	222,300	30	7,134,000
13/12/2022	222,300	-9.30 ▼	-4.18	231,600	222,300	222,300	10	2,223,000
12/12/2022	222,300	-9.30 ▼	-4.18	231,600	222,300	222,300	10	2,223,000
11/12/2022	231,600	-17.40 ▼	-7.51	249,000	249,000	231,600	30	6,948,000
09/12/2022	231,600	-17.40 ▼	-7.51	249,000	249,000	231,600	30	6,948,000
08/12/2022	249,000	0.00 ■■	0.00	249,000	0	0	0	0
07/12/2022	249,000	16.20 ▲	6.51	232,800	249,000	243,000	170	42,330,000
06/12/2022	249,000	16.20 ▲	6.51	232,800	249,000	243,000	170	42,330,000
04/12/2022	232,800	-16.60 ▼	-7.13	249,400	232,800	232,800	10	2,328,000
02/12/2022	232,800	-16.60 ▼	-7.13	249,400	232,800	232,800	10	2,328,000
01/12/2022	249,400	-0.50 ▼	-0.20	249,900	249,400	240,000	30	7,482,000
30/11/2022	249,900	4.00 ▲	1.60	245,900	249,900	249,900	10	2,499,000
28/11/2022	245,900	14.60 ▲	5.94	231,300	245,900	245,900	10	2,459,000
27/11/2022	231,300	0.10 ▲	0.04	231,200	231,300	231,200	20	4,626,000
25/11/2022	231,300	0.10 ▲	0.04	231,200	231,300	231,200	20	4,626,000
24/11/2022	231,200	15.10 ▲	6.53	216,100	231,200	231,200	10	2,312,000
21/11/2022	216,100	0.00 ■■	0.00	216,100	0	0	0	0
18/11/2022	216,100	-15.10 ▼	-6.99	231,200	220,000	215,300	50	10,805,000
17/11/2022	220,000	-11.20 ▼	-5.09	231,200	220,000	220,000	30	6,600,000
16/11/2022	231,200	15.00 ▲	6.49	216,200	231,200	214,000	30	6,936,000
15/11/2022	231,200	15.00 ▲	6.49	216,200	231,200	214,000	30	6,936,000
14/11/2022	216,200	-13.80 ▼	-6.38	230,000	245,900	214,400	60	12,972,000
13/11/2022	230,000	6.90 ▲	3.00	223,100	230,000	230,000	20	4,600,000
11/11/2022	230,000	6.90 ▲	3.00	223,100	230,000	230,000	20	4,600,000
10/11/2022	223,100	-5.90 ▼	-2.64	229,000	230,000	222,300	30	6,693,000
09/11/2022	229,000	5.60 ▲	2.45	223,400	229,000	215,000	30	6,870,000
08/11/2022	214,100	-6.00 ▼	-2.80	220,100	214,100	214,100	10	2,141,000
07/11/2022	223,400	3.30 ▲	1.48	220,100	223,400	223,400	40	8,936,000
04/11/2022	220,100	-15.00 ▼	-6.82	235,100	240,000	220,100	50	11,005,000
03/11/2022	235,100	-3.70 ▼	-1.57	238,800	235,100	235,100	10	2,351,000
02/11/2022	238,800	-17.70 ▼	-7.41	256,500	238,800	238,700	20	4,776,000
01/11/2022	256,500	16.70 ▲	6.51	239,800	256,500	223,100	120	30,780,000
31/10/2022	239,800	10.90 ▲	4.55	228,900	239,800	213,600	20	4,796,000
27/10/2022	228,900	12.20 ▲	5.33	216,700	228,900	228,900	20	4,578,000
26/10/2022	214,000	1.80 ▲	0.84	212,200	214,000	214,000	10	2,140,000
25/10/2022	216,700	4.50 ▲	2.08	212,200	216,700	213,400	20	4,334,000
24/10/2022	212,200	-15.80 ▼	-7.45	228,000	215,200	212,200	20	4,244,000
21/10/2022	228,000	1.40 ▲	0.61	226,600	228,000	228,000	50	11,400,000
20/10/2022	226,600	-14.80 ▼	-6.53	241,400	0	0	10	2,266,000
19/10/2022	226,600	-14.80 ▼	-6.53	241,400	226,600	226,600	10	2,266,000
18/10/2022	241,400	4.50 ▲	1.86	236,900	241,400	222,200	40	9,656,000
17/10/2022	236,900	-0.20 ▼	-0.08	237,100	236,900	236,900	10	2,369,000
16/10/2022	237,100	0.20 ▲	0.08	236,900	237,100	237,100	10	2,371,000
14/10/2022	237,100	0.20 ▲	0.08	236,900	237,100	237,100	10	2,371,000
13/10/2022	236,900	-2.40 ▼	-1.01	239,300	240,700	236,900	60	14,214,000
12/10/2022	239,300	0.00 ■■	0.00	239,300	0	0	0	0
07/10/2022	233,100	-6.90 ▼	-2.96	240,000	236,000	233,100	30	6,993,000
06/10/2022	240,000	3.50 ▲	1.46	236,500	240,000	240,000	10	2,400,000
05/10/2022	236,500	3.40 ▲	1.44	233,100	236,500	236,500	10	2,365,000
04/10/2022	233,100	-5.00 ▼	-2.15	238,100	246,000	233,100	150	34,965,000
03/10/2022	238,100	5.00 ▲	2.10	233,100	238,100	238,100	20	4,762,000
30/09/2022	250,000	-9.90 ▼	-3.96	259,900	255,900	241,800	160	40,000,000
29/09/2022	250,000	-9.90 ▼	-3.96	259,900	255,900	241,800	160	40,000,000
28/09/2022	259,900	15.80 ▲	6.08	244,100	259,900	235,700	30	7,797,000
27/09/2022	244,100	-17.60 ▼	-7.21	261,700	244,100	244,100	10	2,441,000
24/09/2022	261,700	0.00 ■■	0.00	261,700	0	0	0	0
22/09/2022	261,700	16.70 ▲	6.38	245,000	261,700	245,000	20	5,234,000
21/09/2022	245,000	-1.00 ▼	-0.41	246,000	245,000	245,000	10	2,450,000
20/09/2022	246,000	-0.90 ▼	-0.37	246,900	246,000	246,000	20	4,920,000
16/09/2022	246,900	0.00 ■■	0.00	246,900	0	0	0	0
15/09/2022	246,900	-0.10 ▼	-0.04	247,000	247,000	246,700	120	29,628,000
14/09/2022	247,000	1.80 ▲	0.73	245,200	247,000	247,000	10	2,470,000
13/09/2022	245,200	-4.60 ▼	-1.88	249,800	249,800	245,200	40	9,808,000
12/09/2022	249,800	15.90 ▲	6.37	233,900	249,800	249,800	10	2,498,000
10/09/2022	235,500	1.60 ▲	0.68	233,900	0	0	10	2,355,000
09/09/2022	235,500	1.60 ▲	0.68	233,900	235,500	235,500	10	2,355,000
08/09/2022	233,900	-15.50 ▼	-6.63	249,400	249,400	233,900	160	37,424,000
07/09/2022	233,900	-15.50 ▼	-6.63	249,400	249,400	233,900	160	37,424,000
06/09/2022	249,400	4.40 ▲	1.76	245,000	249,400	248,900	70	17,458,000
05/09/2022	245,000	0.00 ■■	0.00	245,000	245,000	245,000	50	12,250,000
04/09/2022	245,000	0.00 ■■	0.00	245,000	245,000	245,000	10	2,450,000
31/08/2022	245,000	0.00 ■■	0.00	245,000	245,000	245,000	10	2,450,000
30/08/2022	245,000	0.00 ■■	0.00	245,000	245,000	245,000	60	14,700,000
29/08/2022	245,000	11.40 ▲	4.65	233,600	245,000	245,000	40	9,800,000
26/08/2022	233,600	-16.10 ▼	-6.89	249,700	249,700	233,600	20	4,672,000
25/08/2022	249,700	-0.10 ▼	-0.04	249,800	249,700	233,500	30	7,491,000
24/08/2022	249,800	0.00 ■■	0.00	249,800	249,800	249,800	10	2,498,000
23/08/2022	249,800	-0.10 ▼	-0.04	249,900	249,800	249,800	10	2,498,000
22/08/2022	249,900	-14.90 ▼	-5.96	264,800	249,900	249,900	30	7,497,000
19/08/2022	264,800	0.30 ▲	0.11	264,500	264,800	254,900	60	15,888,000
18/08/2022	264,500	17.30 ▲	6.54	247,200	264,500	233,200	20	5,290,000
17/08/2022	247,200	0.90 ▲	0.36	246,300	247,200	232,000	50	12,360,000
16/08/2022	246,300	0.20 ▲	0.08	246,100	246,300	246,300	10	2,463,000
15/08/2022	246,100	13.50 ▲	5.49	232,600	246,100	245,900	20	4,922,000
13/08/2022	232,600	0.00 ■■	0.00	232,600	0	0	0	0
10/08/2022	232,600	-17.40 ▼	-7.48	250,000	232,600	232,600	10	2,326,000
09/08/2022	250,000	0.50 ▲	0.20	249,500	250,000	249,000	30	7,500,000
08/08/2022	249,500	14.50 ▲	5.81	235,000	251,400	245,000	110	27,445,000
04/08/2022	235,000	-8.80 ▼	-3.74	243,800	235,000	229,000	30	7,050,000
03/08/2022	243,800	15.80 ▲	6.48	228,000	243,800	243,800	10	2,438,000
02/08/2022	228,000	-6.50 ▼	-2.85	234,500	228,000	228,000	10	2,280,000
01/08/2022	234,500	0.50 ▲	0.21	234,000	235,000	234,500	20	4,690,000
29/07/2022	234,000	7.00 ▲	2.99	227,000	234,000	232,000	30	7,020,000
28/07/2022	227,000	3.40 ▲	1.50	223,600	227,000	227,000	10	2,270,000
26/07/2022	223,600	-8.40 ▼	-3.76	232,000	223,600	223,600	10	2,236,000
22/07/2022	232,000	4.80 ▲	2.07	227,200	232,000	227,200	30	6,960,000
19/07/2022	227,200	-16.50 ▼	-7.26	243,700	227,200	227,200	10	2,272,000
18/07/2022	243,700	4.70 ▲	1.93	239,000	243,700	243,700	10	2,437,000
15/07/2022	228,000	-11.00 ▼	-4.82	239,000	228,000	228,000	10	2,280,000
13/07/2022	239,000	15.40 ▲	6.44	223,600	239,000	230,000	20	4,780,000
07/07/2022	223,600	-13.90 ▼	-6.22	237,500	223,600	223,600	10	2,236,000
06/07/2022	223,600	-13.90 ▼	-6.22	237,500	223,600	223,600	10	2,236,000
02/07/2022	237,500	0.00 ■■	0.00	237,500	0	0	0	0
25/06/2022	237,500	0.00 ■■	0.00	237,500	0	0	0	0
24/06/2022	237,500	0.00 ■■	0.00	237,500	0	0	0	0
22/06/2022	237,500	-1.00 ▼	-0.42	238,500	238,500	237,500	70	16,625,000
21/06/2022	238,500	0.70 ▲	0.29	237,800	238,500	238,500	10	2,385,000
18/06/2022	237,800	0.10 ▲	0.04	237,700	237,800	237,800	10	2,378,000
17/06/2022	237,800	0.10 ▲	0.04	237,700	237,800	237,800	10	2,378,000
16/06/2022	237,700	-1.50 ▼	-0.63	239,200	239,100	237,700	20	4,754,000
14/06/2022	239,200	15.60 ▲	6.52	223,600	239,200	239,200	10	2,392,000
13/06/2022	223,600	-16.40 ▼	-7.33	240,000	223,600	223,600	10	2,236,000
09/06/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
07/06/2022	240,000	0.00 ■■	0.00	240,000	240,000	240,000	20	4,800,000
06/06/2022	240,000	2.20 ▲	0.92	237,800	240,000	240,000	10	2,400,000
04/06/2022	231,000	-6.80 ▼	-2.94	237,800	0	0	127,510	29,454,810,000
02/06/2022	237,800	-0.70 ▼	-0.29	238,500	237,800	237,800	10	2,378,000
01/06/2022	238,500	2.40 ▲	1.01	236,100	238,500	238,500	10	2,385,000
26/05/2022	236,100	-13.90 ▼	-5.89	250,000	236,100	236,100	10	2,361,000
25/05/2022	250,000	11.90 ▲	4.76	238,100	250,000	250,000	10	2,500,000
24/05/2022	238,100	-16.90 ▼	-7.10	255,000	238,100	238,100	10	2,381,000
19/05/2022	255,000	3.00 ▲	1.18	252,000	255,000	255,000	20	5,100,000
18/05/2022	255,000	3.00 ▲	1.18	252,000	255,000	255,000	20	5,100,000
17/05/2022	252,000	0.00 ■■	0.00	252,000	252,000	252,000	10	2,520,000
13/05/2022	252,000	-3.00 ▼	-1.19	255,000	252,000	252,000	20	5,040,000
12/05/2022	255,000	0.00 ■■	0.00	255,000	255,000	255,000	10	2,550,000
10/05/2022	255,000	0.00 ■■	0.00	255,000	255,000	255,000	10	2,550,000
09/05/2022	255,000	0.00 ■■	0.00	255,000	255,000	255,000	10	2,550,000
26/04/2022	270,000	15.00 ▲	5.56	255,000	270,000	270,000	10	2,700,000
25/04/2022	255,000	0.00 ■■	0.00	255,000	255,000	255,000	10	2,550,000
23/04/2022	255,000	0.00 ■■	0.00	255,000	0	0	0	0
22/04/2022	255,000	0.00 ■■	0.00	255,000	0	0	0	0
21/04/2022	255,000	0.00 ■■	0.00	255,000	0	0	0	0
20/04/2022	255,000	0.00 ■■	0.00	255,000	0	0	0	0
19/04/2022	255,000	15.00 ▲	5.88	240,000	255,000	240,000	20	5,100,000
18/04/2022	240,000	0.00 ■■	0.00	240,000	240,000	240,000	10	2,400,000
16/04/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
14/04/2022	240,000	-5.00 ▼	-2.08	245,000	240,000	240,000	20	4,800,000
13/04/2022	245,000	4.90 ▲	2.00	240,100	245,000	245,000	30	7,350,000
12/04/2022	240,100	-4.90 ▼	-2.04	245,000	240,100	240,100	10	2,401,000
08/04/2022	245,000	13.40 ▲	5.47	231,600	245,000	245,000	20	4,900,000
07/04/2022	231,600	-9.40 ▼	-4.06	241,000	231,600	231,600	10	2,316,000
06/04/2022	241,000	8.00 ▲	3.32	233,000	244,000	241,000	20	4,820,000
05/04/2022	233,000	-12.50 ▼	-5.36	245,500	233,000	233,000	10	2,330,000
04/04/2022	245,500	13.90 ▲	5.66	231,600	245,500	245,500	20	4,910,000
01/04/2022	231,600	0.00 ■■	0.00	231,600	231,600	231,600	10	2,316,000
31/03/2022	231,600	-11.50 ▼	-4.97	243,100	231,600	231,600	10	2,316,000
29/03/2022	243,100	-17.90 ▼	-7.36	261,000	243,100	243,100	10	2,431,000
25/03/2022	261,000	-19.00 ▼	-7.28	280,000	261,100	261,000	210	54,810,000
23/03/2022	280,000	15.00 ▲	5.36	265,000	280,000	246,500	20	5,600,000
22/03/2022	265,000	17.00 ▲	6.42	248,000	265,000	265,000	30	7,950,000
21/03/2022	248,000	9.00 ▲	3.63	239,000	248,000	248,000	50	12,400,000
16/03/2022	239,000	6.30 ▲	2.64	232,700	239,000	239,000	10	2,390,000
09/03/2022	232,700	-17.30 ▼	-7.43	250,000	232,700	232,700	10	2,327,000
08/03/2022	250,000	12.00 ▲	4.80	238,000	250,000	250,000	20	5,000,000
05/03/2022	238,000	0.00 ■■	0.00	238,000	0	0	0	0
03/03/2022	238,000	0.00 ■■	0.00	238,000	0	0	0	0
01/03/2022	238,000	-2.00 ▼	-0.84	240,000	238,000	238,000	10	2,380,000
26/02/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
23/02/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
21/02/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
20/02/2022	240,000	0.00 ■■	0.00	240,000	0	0	0	0
18/02/2022	240,000	2.00 ▲	0.83	238,000	240,000	240,000	10	2,400,000
17/02/2022	240,000	2.00 ▲	0.83	238,000	240,000	240,000	10	2,400,000
15/02/2022	238,000	9.90 ▲	4.16	228,100	238,000	238,000	10	2,380,000
12/02/2022	228,100	0.00 ■■	0.00	228,100	0	0	0	0
10/02/2022	228,100	-16.90 ▼	-7.41	245,000	228,100	228,100	10	2,281,000
08/02/2022	245,000	0.00 ■■	0.00	245,000	0	0	0	0
31/01/2022	245,000	0.00 ■■	0.00	245,000	0	0	0	0
28/01/2022	245,000	0.00 ■■	0.00	245,000	0	0	0	0
26/01/2022	245,000	0.00 ■■	0.00	245,000	245,000	245,000	10	2,450,000
21/01/2022	245,000	-3.20 ▼	-1.31	248,200	245,000	245,000	10	2,450,000
20/01/2022	248,200	-1.80 ▼	-0.73	250,000	248,500	248,000	30	7,446,000
18/01/2022	250,000	0.00 ■■	0.00	250,000	250,000	250,000	40	10,000,000
17/01/2022	250,000	1.30 ▲	0.52	248,700	250,000	250,000	10	2,500,000
14/01/2022	248,700	0.00 ■■	0.00	248,700	0	0	0	0
13/01/2022	248,700	7.20 ▲	2.90	241,500	254,000	248,700	30	7,461,000
12/01/2022	248,700	7.20 ▲	2.90	241,500	254,000	248,700	30	7,461,000
10/01/2022	241,500	0.00 ■■	0.00	241,500	241,500	241,500	100	24,150,000
08/01/2022	241,500	0.00 ■■	0.00	241,500	0	0	0	0
05/01/2022	241,500	7.10 ▲	2.94	234,400	250,000	241,400	50	12,075,000
03/01/2022	250,000	4.00 ▲	1.60	246,000	250,000	250,000	10	2,500,000
31/12/2021	234,400	-5.60 ▼	-2.39	240,000	234,400	233,200	20	4,688,000
29/12/2021	240,000	0.00 ■■	0.00	240,000	240,000	240,000	30	7,200,000
22/12/2021	235,100	0.00 ■■	0.00	235,100	235,100	235,100	10	2,351,000
21/12/2021	235,100	0.10 ▲	0.04	235,100	235,200	235,100	30	7,053,000
20/12/2021	235,100	-8.90 ▼	-3.79	244,000	245,000	235,000	50	11,755,000
18/12/2021	244,000	-18.00 ▼	-7.38	262,000	246,000	244,000	160	39,040,000
17/12/2021	244,000	-18.00 ▼	-7.38	262,000	246,000	244,000	160	39,040,000
15/12/2021	262,000	-5.00 ▼	-1.91	267,000	265,000	260,000	40	10,480,000
14/12/2021	292,000	18.10 ▲	6.20	273,900	293,000	280,000	510	148,920,000
13/12/2021	273,900	17.90 ▲	6.54	256,000	273,900	270,000	130	35,607,000
12/12/2021	256,000	-19.00 ▼	-7.42	275,000	259,000	255,900	70	17,920,000
10/12/2021	256,000	-19.00 ▼	-7.42	275,000	259,000	255,900	70	17,920,000
09/12/2021	275,000	-15.00 ▼	-5.45	290,000	290,000	275,000	40	11,000,000
08/12/2021	290,000	11.00 ▲	3.79	279,000	291,000	286,000	60	17,400,000
07/12/2021	279,000	18.00 ▲	6.45	261,000	279,000	279,000	100	27,900,000
06/12/2021	261,000	11.00 ▲	4.21	250,000	261,000	252,000	70	18,270,000
03/12/2021	250,000	4.00 ▲	1.60	246,000	250,000	250,000	10	2,500,000
29/11/2021	246,000	-6.00 ▼	-2.44	252,000	255,000	246,000	20	4,920,000
26/11/2021	252,000	7.00 ▲	2.78	245,000	252,000	252,000	10	2,520,000
25/11/2021	252,000	7.00 ▲	2.78	245,000	252,000	252,000	10	2,520,000
24/11/2021	245,000	0.00 ■■	0.00	245,000	245,000	245,000	10	2,450,000
18/11/2021	245,000	-5.00 ▼	-2.04	250,000	245,000	245,000	10	2,450,000
17/11/2021	250,000	0.00 ■■	0.00	250,000	250,000	250,000	10	2,500,000
16/11/2021	250,000	1.00 ▲	0.40	249,000	250,000	250,000	10	2,500,000
15/11/2021	249,000	0.00 ■■	0.00	249,000	249,000	249,000	10	2,490,000
12/11/2021	249,000	0.00 ■■	0.00	249,000	249,000	249,000	10	2,490,000
10/11/2021	249,000	-6.00 ▼	-2.41	255,000	249,000	249,000	30	7,470,000
03/11/2021	255,000	0.00 ■■	0.00	255,000	255,000	255,000	40	10,200,000
31/10/2021	255,000	-2.90 ▼	-1.14	257,900	255,000	255,000	20	5,100,000
29/10/2021	255,000	-2.90 ▼	-1.14	257,900	255,000	255,000	20	5,100,000
27/10/2021	257,900	3.10 ▲	1.20	254,800	257,900	257,900	10	2,579,000
26/10/2021	254,800	14.80 ▲	5.81	240,000	254,800	243,100	100	25,480,000
25/10/2021	240,000	-17.00 ▼	-7.08	257,000	240,000	240,000	40	9,600,000
22/10/2021	257,000	-0.90 ▼	-0.35	257,900	257,000	257,000	10	2,570,000
21/10/2021	257,000	-0.90 ▼	-0.35	257,900	257,000	257,000	10	2,570,000
16/10/2021	257,900	16.70 ▲	6.48	241,200	257,900	257,500	30	7,737,000
15/10/2021	257,900	16.70 ▲	6.48	241,200	257,900	257,500	30	7,737,000
08/10/2021	241,200	1.20 ▲	0.50	240,000	241,200	241,200	50	12,060,000
07/10/2021	240,000	-10.00 ▼	-4.17	250,000	240,000	240,000	10	2,400,000
06/10/2021	250,000	-0.80 ▼	-0.32	250,800	250,000	250,000	30	7,500,000
05/10/2021	250,000	-0.80 ▼	-0.32	250,800	250,000	250,000	30	7,500,000
23/09/2021	250,800	0.00 ■■	0.00	250,800	250,800	250,800	60	15,048,000
22/09/2021	250,800	4.80 ▲	1.91	246,000	250,800	250,800	60	15,048,000
21/09/2021	246,000	6.00 ▲	2.44	240,000	252,000	246,000	70	17,220,000
17/09/2021	240,000	-13.00 ▼	-5.42	253,000	240,000	240,000	10	2,400,000
16/09/2021	240,000	-13.00 ▼	-5.42	253,000	240,000	240,000	10	2,400,000
15/09/2021	253,000	-2.00 ▼	-0.79	255,000	253,000	253,000	40	10,120,000
14/09/2021	255,000	2.00 ▲	0.78	253,000	255,000	253,000	50	12,750,000
13/09/2021	253,000	8.00 ▲	3.16	245,000	253,000	248,000	60	15,180,000
11/09/2021	245,000	-1.00 ▼	-0.41	246,000	250,000	245,000	40	9,800,000
10/09/2021	245,000	-1.00 ▼	-0.41	246,000	250,000	245,000	40	9,800,000
09/09/2021	246,000	1.00 ▲	0.41	245,000	246,000	243,000	50	12,300,000
06/09/2021	245,000	0.00 ■■	0.00	245,000	245,000	245,000	20	4,900,000
05/09/2021	236,000	-26.00 ▼	-11.02	262,000	250,000	250,000	10	2,360,000
03/09/2021	250,000	-12.00 ▼	-4.80	262,000	250,000	250,000	20	5,000,000
01/09/2021	245,000	2.00 ▲	0.82	243,000	246,500	245,000	20	4,900,000
31/08/2021	243,000	-0.90 ▼	-0.37	243,900	244,000	243,000	60	14,580,000
30/08/2021	243,900	-2.10 ▼	-0.86	246,000	243,900	243,900	730	178,047,000
26/08/2021	246,000	-4.00 ▼	-1.63	250,000	246,000	246,000	10	2,460,000
25/08/2021	250,000	5.00 ▲	2.00	245,000	250,000	244,900	140	35,000,000
24/08/2021	245,000	-5.00 ▼	-2.04	250,000	245,000	245,000	10	2,450,000
23/08/2021	250,000	14.50 ▲	5.80	235,500	250,900	250,000	20	5,000,000
20/08/2021	235,500	-4.50 ▼	-1.91	240,000	235,700	235,500	20	4,710,000
17/08/2021	240,000	0.00 ■■	0.00	240,000	240,000	240,000	10	2,400,000
16/08/2021	240,000	-9.00 ▼	-3.75	249,000	240,000	240,000	10	2,400,000
13/08/2021	249,000	-1.00 ▼	-0.40	250,000	249,000	239,800	40	9,960,000
11/08/2021	250,000	10.00 ▲	4.00	240,000	250,000	235,300	60	15,000,000
09/08/2021	240,000	2.90 ▲	1.21	237,100	240,000	240,000	50	12,000,000
06/08/2021	237,100	1.10 ▲	0.46	236,000	237,100	236,000	20	4,742,000
05/08/2021	236,000	-14.00 ▼	-5.93	250,000	236,000	236,000	10	2,360,000
04/08/2021	250,000	-12.00 ▼	-4.80	262,000	250,000	250,000	20	5,000,000
03/08/2021	250,000	-12.00 ▼	-4.80	262,000	250,000	250,000	20	5,000,000
02/08/2021	262,000	10.00 ▲	3.82	252,000	262,000	262,000	70	18,340,000
28/07/2021	252,000	1.50 ▲	0.60	250,500	252,000	235,000	60	15,120,000
21/07/2021	250,000	0.00 ■■	0.00	250,000	250,500	250,500	70	17,500,000
19/07/2021	250,000	0.20 ▲	0.08	249,800	250,100	250,000	20	5,000,000
17/07/2021	249,800	16.30 ▲	6.53	233,500	249,800	233,600	20	4,996,000
16/07/2021	249,800	16.30 ▲	6.53	233,500	249,800	233,600	20	4,996,000
05/07/2021	233,500	0.00 ■■	0.00	233,500	233,500	233,500	10	2,335,000
02/07/2021	233,500	-6.60 ▼	-2.83	240,100	233,500	233,500	10	2,335,000
29/06/2021	240,100	0.00 ■■	0.00	240,100	240,100	240,100	90	21,609,000
28/06/2021	240,100	0.00 ■■	0.00	240,100	240,100	240,100	10	2,401,000
24/06/2021	240,100	5.10 ▲	2.12	235,000	240,100	235,000	370	88,837,000
23/06/2021	240,100	5.10 ▲	2.12	235,000	240,100	235,000	370	88,837,000
21/06/2021	235,000	-0.10 ▼	-0.04	235,000	235,000	234,900	120	28,200,000
19/06/2021	235,000	0.00 ■■	0.00	235,000	235,000	234,000	50	11,750,000
18/06/2021	235,000	0.00 ■■	0.00	235,000	235,000	234,000	50	11,750,000
17/06/2021	235,000	3.00 ▲	1.28	232,000	235,000	235,000	20	4,700,000
16/06/2021	235,000	3.00 ▲	1.28	232,000	235,000	235,000	20	4,700,000
14/06/2021	232,000	-1.00 ▼	-0.43	233,000	233,000	232,000	40	9,280,000
11/06/2021	233,000	1.50 ▲	0.64	231,500	233,000	233,000	20	4,660,000
10/06/2021	231,500	0.00 ■■	0.00	231,500	231,500	231,500	10	2,315,000
09/06/2021	231,500	0.00 ■■	0.00	231,500	231,500	231,500	10	2,315,000
08/06/2021	231,500	-0.50 ▼	-0.22	232,000	232,300	231,500	170	39,355,000
04/06/2021	232,000	-3.00 ▼	-1.29	235,000	233,100	232,000	110	25,520,000
03/06/2021	235,000	0.00 ■■	0.00	235,000	235,000	235,000	10	2,350,000
02/06/2021	235,000	2.00 ▲	0.85	233,000	235,000	235,000	40	9,400,000
01/06/2021	233,000	0.00 ■■	0.00	233,000	233,000	233,000	10	2,330,000
31/05/2021	233,000	-2.00 ▼	-0.86	235,000	233,000	233,000	20	4,660,000
27/05/2021	235,000	2.00 ▲	0.85	233,000	235,000	233,300	60	14,100,000
26/05/2021	233,000	-0.10 ▼	-0.04	233,100	233,000	233,000	70	16,310,000
25/05/2021	233,100	0.00 ■■	0.00	233,100	233,100	233,100	50	11,655,000
24/05/2021	233,100	-2.90 ▼	-1.24	236,000	236,000	233,100	20	4,662,000
20/05/2021	236,000	0.00 ■■	0.00	236,000	236,000	236,000	10	2,360,000
19/05/2021	236,000	1.00 ▲	0.42	235,000	236,000	230,100	40	9,440,000
18/05/2021	235,000	1.00 ▲	0.43	234,000	235,000	235,000	10	2,350,000
17/05/2021	234,000	0.00 ■■	0.00	234,000	234,000	234,000	10	2,340,000
14/05/2021	234,000	4.00 ▲	1.71	230,000	234,000	230,000	30	7,020,000
12/05/2021	230,000	-6.00 ▼	-2.61	236,000	236,000	230,000	60	13,800,000
11/05/2021	236,000	6.00 ▲	2.54	230,000	236,000	236,000	10	2,360,000
10/05/2021	230,000	-15.00 ▼	-6.52	245,000	232,000	230,000	210	48,300,000
05/05/2021	245,000	-2.90 ▼	-1.18	247,900	245,000	245,000	30	7,350,000
04/05/2021	247,900	0.00 ■■	0.00	247,900	247,900	247,800	20	4,958,000
03/05/2021	230,700	-17.30 ▼	-7.50	248,000	265,300	230,700	70	16,149,000
26/04/2021	247,900	-0.10 ▼	-0.04	248,000	247,900	247,900	10	2,479,000
23/04/2021	247,900	-0.10 ▼	-0.04	248,000	247,900	247,900	10	2,479,000
22/04/2021	248,000	0.00 ■■	0.00	248,000	248,000	248,000	20	4,960,000
19/04/2021	248,000	-2.00 ▼	-0.81	250,000	248,000	248,000	20	4,960,000
14/04/2021	250,000	0.00 ■■	0.00	250,000	250,000	250,000	10	2,500,000
13/04/2021	250,000	-3.00 ▼	-1.20	253,000	250,000	250,000	10	2,500,000
11/04/2021	250,000	-3.00 ▼	-1.20	253,000	0	0	540	135,000,000
08/04/2021	253,000	2.00 ▲	0.79	253,000	255,000	253,000	40	10,120,000
07/04/2021	253,000	3.00 ▲	1.19	250,000	253,000	245,000	20	5,060,000
05/04/2021	250,000	2.00 ▲	0.80	248,000	250,000	250,000	70	17,500,000
04/04/2021	230,700	-17.30 ▼	-7.50	248,000	0	0	70	16,149,000
01/04/2021	248,000	0.00 ■■	0.00	248,000	248,000	248,000	60	14,880,000
31/03/2021	248,000	0.00 ■■	0.00	248,000	248,000	248,000	60	14,880,000
30/03/2021	248,000	0.00 ■■	0.00	248,000	248,000	248,000	10	2,480,000
29/03/2021	248,000	8.00 ▲	3.23	240,000	248,000	245,000	30	7,440,000
26/03/2021	240,000	-6.00 ▼	-2.50	246,000	246,200	240,000	100	24,000,000
25/03/2021	246,000	6.00 ▲	2.44	240,000	246,000	245,000	80	19,680,000
23/03/2021	240,000	0.00 ■■	0.00	240,000	240,000	240,000	30	7,200,000
22/03/2021	240,000	-5.00 ▼	-2.08	245,000	245,000	240,000	60	14,400,000
19/03/2021	245,000	0.00 ■■	0.00	245,000	245,000	245,000	50	12,250,000
18/03/2021	245,000	1.00 ▲	0.41	244,000	245,000	245,000	50	12,250,000
17/03/2021	245,000	1.00 ▲	0.41	244,000	245,000	245,000	50	12,250,000
16/03/2021	244,000	4.90 ▲	2.01	239,100	244,000	244,000	160	39,040,000
15/03/2021	239,100	-0.90 ▼	-0.38	240,000	244,000	239,100	30	7,173,000
12/03/2021	240,000	3.00 ▲	1.25	237,000	240,000	237,000	30	7,200,000
11/03/2021	240,000	3.00 ▲	1.25	237,000	240,000	237,000	30	7,200,000
10/03/2021	237,000	7.00 ▲	2.95	237,000	244,000	237,000	70	16,590,000
09/03/2021	237,000	0.00 ■■	0.00	237,000	237,000	237,000	50	11,850,000
08/03/2021	237,000	-6.50 ▼	-2.74	243,500	237,000	237,000	20	4,740,000
05/03/2021	243,500	0.00 ■■	0.00	243,500	243,500	243,500	30	7,305,000
04/03/2021	243,500	0.00 ■■	0.00	243,500	243,500	243,500	30	7,305,000
03/03/2021	243,500	13.00 ▲	5.34	230,500	245,000	243,500	30	7,305,000
01/03/2021	230,500	-10.50 ▼	-4.56	241,000	245,000	230,500	150	34,575,000
28/02/2021	241,000	1.00 ▲	0.41	240,000	243,000	241,000	30	7,230,000
26/02/2021	241,000	1.00 ▲	0.41	240,000	243,000	241,000	30	7,230,000
25/02/2021	240,000	-10.00 ▼	-4.17	250,000	240,000	239,500	60	14,400,000
24/02/2021	250,000	10.00 ▲	4.00	240,000	255,000	239,500	70	17,500,000
23/02/2021	240,000	10.00 ▲	4.17	230,000	240,000	240,000	60	14,400,000
22/02/2021	230,000	-9.00 ▼	-3.91	239,000	239,000	230,000	30	6,900,000
21/02/2021	239,000	-0.50 ▼	-0.21	239,500	239,000	239,000	10	2,390,000
19/02/2021	239,000	-0.50 ▼	-0.21	239,500	239,000	239,000	10	2,390,000
18/02/2021	239,500	15.60 ▲	6.51	223,900	239,500	239,500	20	4,790,000
17/02/2021	223,900	-12.90 ▼	-5.76	236,800	240,000	223,500	110	24,629,000
10/02/2021	236,800	0.00 ■■	0.00	236,800	236,800	236,800	10	2,368,000
09/02/2021	236,800	0.00 ■■	0.00	236,800	236,800	236,800	10	2,368,000
08/02/2021	236,800	-1.00 ▼	-0.42	237,800	236,800	236,600	90	21,312,000
05/02/2021	237,800	1.30 ▲	0.55	236,500	238,000	236,200	210	49,938,000
04/01/2021	235,000	8.90 ▲	3.79	226,100	235,000	235,000	30	7,050,000
01/01/2021	226,100	4.90 ▲	2.17	221,200	227,100	221,500	510	115,311,000
31/12/2020	226,100	4.90 ▲	2.17	221,200	227,100	221,500	510	115,311,000
30/12/2020	221,200	-6.90 ▼	-3.12	228,100	222,000	220,100	360	79,632,000
29/12/2020	228,100	-0.30 ▼	-0.13	228,400	240,000	220,100	26	5,930,600
28/12/2020	228,400	-0.60 ▼	-0.26	229,000	230,000	228,400	18	4,111,200
27/12/2020	229,000	-1.00 ▼	-0.44	230,000	230,000	229,000	6	1,374,000
25/12/2020	229,000	-1.00 ▼	-0.44	230,000	230,000	229,000	6	1,374,000
24/12/2020	230,000	2.00 ▲	0.87	228,000	230,200	229,000	107	24,610,000
23/12/2020	228,000	-1.00 ▼	-0.44	229,000	229,000	227,000	22	5,016,000
22/12/2020	229,000	-0.50 ▼	-0.22	229,500	229,000	229,000	3	687,000
21/12/2020	229,500	9.50 ▲	4.14	220,000	229,900	229,000	10	2,295,000
20/12/2020	220,000	-8.00 ▼	-3.64	228,000	220,000	220,000	8	1,760,000
18/12/2020	220,000	-8.00 ▼	-3.64	228,000	220,000	220,000	8	1,760,000
17/12/2020	228,000	-7.00 ▼	-3.07	235,000	235,000	228,000	54	12,312,000
16/12/2020	235,000	9.80 ▲	4.17	225,200	235,000	220,000	62	14,570,000
15/12/2020	225,200	-5.80 ▼	-2.58	231,000	247,100	225,000	17	3,828,400
14/12/2020	231,000	-0.80 ▼	-0.35	231,800	231,800	231,000	9	2,079,000
13/12/2020	231,800	1.80 ▲	0.78	230,000	232,000	231,500	21	4,867,800
11/12/2020	231,800	1.80 ▲	0.78	230,000	232,000	231,500	21	4,867,800
10/12/2020	230,000	-0.90 ▼	-0.39	230,900	230,900	230,000	4	920,000
09/12/2020	230,900	10.90 ▲	4.72	220,000	230,900	216,000	8	1,847,200
08/12/2020	220,000	-5.00 ▼	-2.27	225,000	222,000	220,000	40	8,800,000
07/12/2020	225,000	2.00 ▲	0.89	223,000	227,000	210,000	120	27,000,000
04/12/2020	221,000	0.00 ■■	0.00	221,000	221,100	221,000	3	663,000
03/12/2020	221,000	0.00 ■■	0.00	221,000	221,000	221,000	31	6,851,000
02/12/2020	221,000	0.90 ▲	0.41	220,100	225,000	220,100	73	16,133,000
01/12/2020	220,100	5.10 ▲	2.32	215,000	220,100	220,000	65	14,306,500
30/11/2020	215,000	0.00 ■■	0.00	215,000	215,000	215,000	350	75,250,000
27/11/2020	215,000	0.00 ■■	0.00	215,000	215,000	215,000	350	75,250,000
26/11/2020	215,000	-2.90 ▼	-1.35	217,900	217,900	215,000	110	23,650,000
25/11/2020	217,900	-0.60 ▼	-0.28	218,500	219,000	217,900	150	32,685,000
24/11/2020	218,500	5.90 ▲	2.70	212,600	218,500	218,500	210	45,885,000
23/11/2020	212,600	-4.00 ▼	-1.88	216,600	212,600	211,000	110	23,386,000
20/11/2020	216,600	-1.40 ▼	-0.65	218,000	216,600	212,100	98	21,226,800
19/11/2020	218,000	0.00 ■■	0.00	218,000	218,000	218,000	6	1,308,000
18/11/2020	218,000	0.00 ■■	0.00	218,000	218,000	218,000	90	19,620,000
17/11/2020	218,000	0.00 ■■	0.00	218,000	221,000	218,000	58	12,644,000
16/11/2020	218,000	-2.00 ▼	-0.92	220,000	220,000	215,000	199	43,382,000
13/11/2020	220,000	1.00 ▲	0.45	219,000	221,000	219,000	47	10,340,000
12/11/2020	219,000	0.20 ▲	0.09	218,800	219,000	219,000	11	2,409,000
11/11/2020	218,800	0.10 ▲	0.05	218,700	220,000	218,700	27	5,907,600
10/11/2020	218,700	-0.60 ▼	-0.27	219,300	219,900	218,700	143	31,274,100
09/11/2020	219,300	6.20 ▲	2.83	213,100	219,300	213,500	35	7,675,500
06/11/2020	213,100	-6.40 ▼	-3.00	219,500	219,000	211,000	21	4,475,100
05/11/2020	219,500	0.00 ■■	0.00	219,500	219,500	218,500	9	1,975,500
04/11/2020	219,500	-1.50 ▼	-0.68	221,000	221,000	210,000	21	4,609,500
03/11/2020	221,000	-1.00 ▼	-0.45	222,000	221,000	211,000	66	14,586,000
02/11/2020	223,000	12.00 ▲	5.38	211,000	223,000	222,000	4	892,000
01/11/2020	211,000	-2.00 ▼	-0.95	213,000	211,000	208,000	5	1,055,000
30/10/2020	211,000	-2.00 ▼	-0.95	213,000	211,000	208,000	5	1,055,000
29/10/2020	213,000	0.00 ■■	0.00	213,000	214,000	213,000	45	9,585,000
28/10/2020	213,000	-1.00 ▼	-0.47	214,000	214,000	213,000	50	10,650,000
27/10/2020	214,000	-6.90 ▼	-3.22	220,900	222,000	213,000	13	2,782,000
26/10/2020	220,900	-0.60 ▼	-0.27	221,500	220,900	211,000	42	9,277,800
24/10/2020	221,500	10.50 ▲	4.74	211,000	223,000	214,000	92	20,378,000
23/10/2020	221,500	10.50 ▲	4.74	211,000	223,000	214,000	92	20,378,000
22/10/2020	211,000	-8.10 ▼	-3.84	219,100	219,100	210,000	52	10,972,000
21/10/2020	219,100	-10.80 ▼	-4.93	229,900	230,000	219,000	54	11,831,400
20/10/2020	229,900	-0.10 ▼	-0.04	230,000	230,000	217,000	34	7,816,600
19/10/2020	230,000	-17.00 ▼	-7.39	247,000	230,000	206,500	103	23,690,000
16/10/2020	247,000	0.00 ■■	0.00	247,000	247,000	231,000	150	37,050,000
15/10/2020	247,000	-3.90 ▼	-1.58	250,900	250,900	247,000	1,830	452,010,000
14/10/2020	250,900	-8.00 ▼	-3.19	258,900	258,900	250,000	120	30,108,000
13/10/2020	258,900	1.90 ▲	0.73	257,000	261,900	257,000	87	22,524,300
12/10/2020	257,000	1.70 ▲	0.66	255,300	259,000	255,300	208	53,456,000
11/10/2020	255,300	16.70 ▲	6.54	238,600	255,300	255,000	535	136,585,500
09/10/2020	255,300	16.70 ▲	6.54	238,600	255,300	255,000	535	136,585,500
08/10/2020	238,600	15.60 ▲	6.54	223,000	238,600	238,600	72	17,179,200
07/10/2020	223,000	14.50 ▲	6.50	208,500	223,000	223,000	206	45,938,000
06/10/2020	208,500	-3.30 ▼	-1.58	211,800	208,600	207,900	86	17,931,000
05/10/2020	211,800	0.00 ■■	0.00	211,800	211,800	211,800	2	423,600
04/10/2020	211,800	4.00 ▲	1.89	207,800	212,000	211,800	3	635,400
02/10/2020	211,800	4.00 ▲	1.89	207,800	212,000	211,800	3	635,400
01/10/2020	207,800	0.00 ■■	0.00	207,800	212,000	207,800	53	11,013,400
30/09/2020	207,800	-1.20 ▼	-0.58	209,000	208,000	207,800	93	19,325,400
29/09/2020	209,000	1.00 ▲	0.48	208,000	209,000	208,000	12	2,508,000
28/09/2020	208,000	-1.00 ▼	-0.48	209,000	208,000	208,000	2	416,000
26/09/2020	209,000	-1.50 ▼	-0.72	210,500	210,000	209,000	25	5,225,000
25/09/2020	209,000	-1.50 ▼	-0.72	210,500	210,000	209,000	25	5,225,000
24/09/2020	210,500	-0.20 ▼	-0.10	210,700	210,500	207,100	4	842,000
23/09/2020	210,700	-0.20 ▼	-0.09	210,900	210,700	210,700	2	421,400
22/09/2020	210,900	-1.10 ▼	-0.52	212,000	211,000	210,900	6	1,265,400
21/09/2020	212,000	4.00 ▲	1.89	208,000	214,500	212,000	7	1,484,000
15/09/2020	208,000	-3.00 ▼	-1.44	211,000	209,100	208,000	25	5,200,000
14/09/2020	211,000	0.00 ■■	0.00	211,000	211,000	211,000	18	3,798,000
11/09/2020	211,000	0.00 ■■	0.00	211,000	211,000	211,000	34	7,174,000
10/09/2020	211,000	-1.00 ▼	-0.47	212,000	215,000	210,000	64	13,504,000
09/09/2020	212,000	0.00 ■■	0.00	212,000	212,000	212,000	90	19,080,000
08/09/2020	212,000	1.00 ▲	0.47	211,000	219,000	211,100	16	3,392,000
07/09/2020	211,000	-7.90 ▼	-3.74	218,900	211,000	210,100	135	28,485,000
06/09/2020	218,900	0.90 ▲	0.41	218,000	218,900	210,000	4	875,600
04/09/2020	218,900	0.90 ▲	0.41	218,000	218,900	210,000	4	875,600
03/09/2020	210,300	-7.40 ▼	-3.52	217,700	218,000	210,300	3	630,900
01/09/2020	217,700	0.00 ■■	0.00	217,700	217,700	217,700	80	17,416,000
31/08/2020	217,700	0.10 ▲	0.05	217,600	217,700	217,700	3	653,100
27/08/2020	217,600	7.60 ▲	3.49	210,000	217,600	210,500	4	870,400
26/08/2020	217,600	7.60 ▲	3.49	210,000	217,600	210,500	4	870,400
24/08/2020	210,000	-7.50 ▼	-3.57	217,500	210,000	210,000	1	210,000
21/08/2020	210,000	-7.50 ▼	-3.57	217,500	210,000	210,000	1	210,000
19/08/2020	217,500	0.20 ▲	0.09	217,300	217,500	217,500	25	5,437,500
18/08/2020	217,500	0.20 ▲	0.09	217,300	217,500	217,500	25	5,437,500
17/08/2020	217,300	-0.20 ▼	-0.09	217,500	217,300	217,300	5	1,086,500
14/08/2020	217,500	3.40 ▲	1.56	214,100	217,500	217,500	58	12,615,000
13/08/2020	214,100	4.00 ▲	1.87	210,100	214,100	214,100	20	4,282,000
12/08/2020	210,100	-4.90 ▼	-2.33	215,000	210,100	210,100	1	210,100
11/08/2020	210,100	-4.90 ▼	-2.33	215,000	210,100	210,100	1	210,100
10/08/2020	215,000	0.00 ■■	0.00	215,000	215,000	214,900	13	2,795,000
07/08/2020	215,000	0.00 ■■	0.00	215,000	215,000	215,000	4	860,000
06/08/2020	215,000	0.00 ■■	0.00	215,000	215,000	215,000	170	36,550,000
05/08/2020	215,000	5.00 ▲	2.33	210,000	215,000	215,000	2	430,000
03/08/2020	210,000	0.00 ■■	0.00	210,000	210,000	205,000	93	19,530,000
31/07/2020	210,000	0.00 ■■	0.00	210,000	210,000	209,000	6	1,260,000
30/07/2020	210,000	0.00 ■■	0.00	210,000	212,000	209,000	9	1,890,000
29/07/2020	210,000	-2.00 ▼	-0.95	212,000	210,000	209,000	15	3,150,000
28/07/2020	212,000	4.00 ▲	1.89	208,000	212,000	210,000	15	3,180,000
27/07/2020	208,000	0.00 ■■	0.00	208,000	208,000	207,000	148	30,784,000
26/07/2020	208,000	-2.00 ▼	-0.96	210,000	210,000	208,000	40	8,320,000
24/07/2020	208,000	-2.00 ▼	-0.96	210,000	210,000	208,000	40	8,320,000
23/07/2020	210,000	0.00 ■■	0.00	210,000	210,000	210,000	5	1,050,000
22/07/2020	210,000	1.00 ▲	0.48	209,000	210,000	209,000	38	7,980,000
21/07/2020	209,000	0.00 ■■	0.00	209,000	209,000	209,000	115	24,035,000
20/07/2020	209,000	-1.10 ▼	-0.53	210,100	210,800	209,000	300	62,700,000
19/07/2020	210,100	-7.90 ▼	-3.76	218,000	213,000	210,100	14	2,941,400
17/07/2020	210,100	-7.90 ▼	-3.76	218,000	213,000	210,100	14	2,941,400
16/07/2020	218,000	2.40 ▲	1.10	215,600	218,000	217,000	34	7,412,000
15/07/2020	215,600	-7.90 ▼	-3.66	223,500	222,900	215,600	14	3,018,400
14/07/2020	223,500	-1.40 ▼	-0.63	224,900	224,700	223,500	5	1,117,500
13/07/2020	224,900	4.90 ▲	2.18	220,000	224,900	224,900	6	1,349,400
12/07/2020	220,000	0.10 ▲	0.05	219,900	220,000	210,000	86	18,920,000
10/07/2020	220,000	0.10 ▲	0.05	219,900	220,000	210,000	86	18,920,000
09/07/2020	219,900	0.00 ■■	0.00	219,900	219,900	210,500	15	3,298,500
08/07/2020	219,900	-0.10 ▼	-0.05	220,000	220,000	219,900	10	2,199,000
07/07/2020	220,000	2.20 ▲	1.00	217,800	220,000	216,900	2,690	591,800,000
06/07/2020	217,800	3.80 ▲	1.74	214,000	217,800	217,800	1	217,800
02/07/2020	214,000	4.00 ▲	1.87	210,000	214,000	212,000	2,014	430,996,000
01/07/2020	210,000	-2.00 ▼	-0.95	212,000	210,000	209,900	56	11,760,000
30/06/2020	212,000	-2.00 ▼	-0.94	214,000	215,000	205,100	649	137,588,000
29/06/2020	214,000	-2.00 ▼	-0.93	216,000	216,000	210,000	66	14,124,000
27/06/2020	216,000	-2.00 ▼	-0.93	218,000	218,000	216,000	2,850	615,600,000
26/06/2020	216,000	-2.00 ▼	-0.93	218,000	218,000	216,000	2,850	615,600,000
25/06/2020	218,000	-5.00 ▼	-2.29	223,000	223,000	216,000	253	55,154,000
24/06/2020	223,000	-2.00 ▼	-0.90	225,000	225,000	223,000	33	7,359,000
23/06/2020	225,000	2.00 ▲	0.89	223,000	226,000	223,100	59	13,275,000
22/06/2020	223,000	-0.90 ▼	-0.40	223,900	223,900	222,000	19	4,237,000
19/06/2020	223,900	-0.10 ▼	-0.04	224,000	224,800	218,100	136	30,450,400
18/06/2020	224,000	4.00 ▲	1.79	220,000	225,000	223,000	76	17,024,000
17/06/2020	220,000	8.90 ▲	4.05	211,100	224,000	217,900	1,630	358,600,000
16/06/2020	211,100	1.00 ▲	0.47	210,100	220,000	211,100	62	13,088,200
15/06/2020	210,100	-5.80 ▼	-2.76	215,900	225,000	210,100	207	43,490,700
12/06/2020	215,900	-7.00 ▼	-3.24	222,900	215,900	214,000	26	5,613,400
11/06/2020	222,900	3.10 ▲	1.39	219,800	223,700	210,500	15	3,343,500
10/06/2020	219,800	-0.20 ▼	-0.09	220,000	220,000	219,800	34	7,473,200
09/06/2020	220,000	2.00 ▲	0.91	218,000	220,000	219,900	7	1,540,000
08/06/2020	218,000	6.90 ▲	3.17	211,100	218,000	215,000	4	872,000
06/06/2020	211,100	-12.80 ▼	-6.06	223,900	212,000	210,500	9	1,899,900
05/06/2020	211,100	-12.80 ▼	-6.06	223,900	212,000	210,500	9	1,899,900
04/06/2020	223,900	8.90 ▲	3.97	215,000	226,000	212,000	56	12,538,400
03/06/2020	215,000	-4.00 ▼	-1.86	219,000	215,000	215,000	2	430,000
02/06/2020	219,000	-1.00 ▼	-0.46	220,000	221,000	219,000	13	2,847,000
01/06/2020	220,000	3.00 ▲	1.36	217,000	220,000	217,000	9	1,980,000
31/05/2020	217,000	-3.00 ▼	-1.38	220,000	220,000	217,000	20	4,340,000
29/05/2020	217,000	-3.00 ▼	-1.38	220,000	220,000	217,000	20	4,340,000
28/05/2020	220,000	-6.00 ▼	-2.73	226,000	225,000	220,000	12	2,640,000
27/05/2020	226,000	9.00 ▲	3.98	217,000	226,000	226,000	1	226,000
26/05/2020	217,000	-2.70 ▼	-1.24	219,700	219,700	214,200	47	10,199,000
25/05/2020	219,700	-2.10 ▼	-0.96	221,800	219,700	210,000	19	4,174,300
24/05/2020	221,800	11.80 ▲	5.32	210,000	224,000	206,000	69	15,304,200
22/05/2020	221,800	11.80 ▲	5.32	210,000	224,000	206,000	69	15,304,200
21/05/2020	210,000	0.00 ■■	0.00	210,000	210,000	210,000	61	12,810,000
20/05/2020	210,000	0.00 ■■	0.00	210,000	210,000	210,000	61	12,810,000
19/05/2020	210,000	-1.00 ▼	-0.48	211,000	210,000	210,000	2	420,000
18/05/2020	211,000	0.00 ■■	0.00	211,000	211,000	211,000	11	2,321,000
17/05/2020	211,000	0.00 ■■	0.00	211,000	211,100	211,000	11	2,321,000
15/05/2020	211,000	0.00 ■■	0.00	211,000	211,100	211,000	11	2,321,000
14/05/2020	211,000	1.00 ▲	0.47	210,000	212,000	211,000	4	844,000
13/05/2020	210,000	0.00 ■■	0.00	210,000	210,000	210,000	3	630,000
12/05/2020	210,000	0.00 ■■	0.00	210,000	217,000	210,000	5	1,050,000
11/05/2020	210,000	-4.50 ▼	-2.14	214,500	222,000	206,000	126	26,460,000
10/05/2020	214,500	5.70 ▲	2.66	208,800	215,000	214,500	23	4,933,500
08/05/2020	214,500	5.70 ▲	2.66	208,800	215,000	214,500	23	4,933,500
07/05/2020	208,800	-3.00 ▼	-1.44	211,800	208,800	208,500	5	1,044,000
06/05/2020	211,800	6.80 ▲	3.21	205,000	211,800	205,000	8	1,694,400
05/05/2020	205,000	-6.90 ▼	-3.37	211,900	211,700	205,000	5	1,025,000
01/05/2020	211,900	6.90 ▲	3.26	205,000	211,900	211,900	1	211,900
30/04/2020	211,900	6.90 ▲	3.26	205,000	211,900	211,900	1	211,900
29/04/2020	211,900	6.90 ▲	3.26	205,000	211,900	211,900	1	211,900
28/04/2020	205,000	-8.90 ▼	-4.34	213,900	209,000	205,000	9	1,845,000
27/04/2020	213,900	10.30 ▲	4.82	203,600	214,600	213,800	23	4,919,700
26/04/2020	203,600	-10.70 ▼	-5.26	214,300	212,700	203,600	2	407,200
24/04/2020	203,600	-10.70 ▼	-5.26	214,300	212,700	203,600	2	407,200
23/04/2020	214,300	-1.10 ▼	-0.51	215,400	215,400	202,900	5	1,071,500
22/04/2020	215,400	12.40 ▲	5.76	203,000	215,500	202,000	23	4,954,200
21/04/2020	203,000	0.00 ■■	0.00	203,000	203,000	203,000	5	1,015,000
20/04/2020	203,000	-13.70 ▼	-6.75	216,700	216,000	202,400	26	5,278,000
17/04/2020	216,700	0.20 ▲	0.09	216,500	216,700	216,700	50	10,835,000
16/04/2020	216,700	0.20 ▲	0.09	216,500	216,700	216,700	50	10,835,000
15/04/2020	216,500	8.00 ▲	3.70	208,500	216,500	200,000	14	3,031,000
14/04/2020	216,500	8.00 ▲	3.70	208,500	216,500	200,000	14	3,031,000
13/04/2020	208,500	8.40 ▲	4.03	200,100	208,500	201,000	4	834,000
12/04/2020	208,500	8.40 ▲	4.03	200,100	208,500	201,000	4	834,000
10/04/2020	208,500	8.40 ▲	4.03	200,100	208,500	201,000	4	834,000
09/04/2020	200,100	-9.90 ▼	-4.95	210,000	215,000	200,100	18	3,601,800
08/04/2020	200,100	-9.90 ▼	-4.95	210,000	215,000	200,100	18	3,601,800
07/04/2020	210,000	3.00 ▲	1.43	207,000	213,900	210,000	18	3,780,000
06/04/2020	207,000	-0.10 ▼	-0.05	207,100	214,000	200,400	40	8,280,000
05/04/2020	207,100	1.10 ▲	0.53	206,000	214,900	207,000	9	1,863,900
03/04/2020	207,100	1.10 ▲	0.53	206,000	214,900	207,000	9	1,863,900
02/04/2020	206,000	5.00 ▲	2.43	201,000	206,000	205,900	2	412,000
01/04/2020	206,000	5.00 ▲	2.43	201,000	206,000	205,900	2	412,000
31/03/2020	201,000	1.00 ▲	0.50	200,000	201,000	200,000	22	4,422,000
30/03/2020	200,000	-0.10 ▼	-0.05	200,100	200,100	200,000	52	10,400,000
29/03/2020	200,100	-6.90 ▼	-3.45	207,000	207,000	200,100	6	1,200,600
27/03/2020	200,100	-6.90 ▼	-3.45	207,000	207,000	200,100	6	1,200,600
26/03/2020	207,000	1.00 ▲	0.48	206,000	215,000	200,000	400	82,800,000
25/03/2020	206,000	6.00 ▲	2.91	200,000	210,000	200,000	338	69,628,000
24/03/2020	200,000	0.00 ■■	0.00	200,000	200,400	187,200	362	72,400,000
23/03/2020	200,000	0.00 ■■	0.00	200,000	200,000	186,700	149	29,800,000
22/03/2020	200,000	12.20 ▲	6.10	187,800	200,000	198,000	166	33,200,000
20/03/2020	200,000	12.20 ▲	6.10	187,800	200,000	198,000	166	33,200,000
19/03/2020	187,800	-10.10 ▼	-5.38	197,900	198,000	187,800	36	6,760,800
18/03/2020	197,900	12.70 ▲	6.42	185,200	198,000	196,000	60	11,874,000
17/03/2020	185,200	1.20 ▲	0.65	184,000	185,200	184,000	5	926,000
16/03/2020	184,000	-13.80 ▼	-7.50	197,800	190,000	184,000	410	75,440,000
13/03/2020	197,800	-0.10 ▼	-0.05	197,900	197,900	185,600	4,070	805,046,000
12/03/2020	197,900	2.90 ▲	1.47	195,000	197,900	183,000	610	120,719,000
11/03/2020	195,000	5.00 ▲	2.56	190,000	203,300	195,000	1,810	352,950,000
10/03/2020	190,000	-1.00 ▼	-0.53	191,000	190,000	180,000	96	18,240,000
09/03/2020	191,000	-6.00 ▼	-3.14	197,000	191,000	190,600	6	1,146,000
05/03/2020	197,000	0.00 ■■	0.00	197,000	197,000	192,000	2	394,000
04/03/2020	197,000	6.00 ▲	3.05	191,000	199,900	197,000	53	10,441,000
03/03/2020	191,000	-9.00 ▼	-4.71	200,000	192,000	191,000	8	1,528,000
02/03/2020	200,000	7.00 ▲	3.50	193,000	200,000	193,000	147	29,400,000
28/02/2020	193,000	0.50 ▲	0.26	192,500	193,000	192,500	20	3,860,000
27/02/2020	192,500	-7.70 ▼	-4.00	200,200	200,000	192,500	65	12,512,500
25/02/2020	200,200	8.20 ▲	4.10	192,000	200,400	200,200	18	3,603,600
24/02/2020	192,000	2.00 ▲	1.04	190,000	192,000	192,000	13	2,496,000
21/02/2020	190,000	-10.10 ▼	-5.32	200,100	195,700	190,000	25	4,750,000
20/02/2020	200,100	-0.20 ▼	-0.10	200,300	200,300	200,100	35	7,003,500
19/02/2020	200,300	-3.50 ▼	-1.75	203,800	212,000	200,100	17	3,405,100
18/02/2020	203,800	-2.20 ▼	-1.08	206,000	203,800	203,800	31	6,317,800
17/02/2020	206,000	8.00 ▲	3.88	198,000	206,000	198,000	107	22,042,000
15/02/2020	198,000	3.00 ▲	1.52	195,000	198,000	198,000	15	2,970,000
14/02/2020	198,000	3.00 ▲	1.52	195,000	198,000	198,000	15	2,970,000
13/02/2020	195,000	-8.90 ▼	-4.56	203,900	199,000	195,000	32	6,240,000
12/02/2020	203,900	-1.10 ▼	-0.54	205,000	203,900	203,900	5	1,019,500
11/02/2020	205,000	5.00 ▲	2.44	200,000	205,000	200,000	4	820,000
10/02/2020	200,000	0.00 ■■	0.00	200,000	200,000	200,000	5	1,000,000
09/02/2020	200,000	0.00 ■■	0.00	200,000	201,000	187,000	152	30,400,000
07/02/2020	200,000	0.00 ■■	0.00	200,000	201,000	187,000	152	30,400,000
06/02/2020	200,000	1.00 ▲	0.50	199,000	200,000	191,000	120	24,000,000
05/02/2020	199,000	9.00 ▲	4.52	190,000	199,000	199,000	177	35,223,000
04/02/2020	199,000	9.00 ▲	4.52	190,000	199,000	199,000	177	35,223,000
03/02/2020	190,000	0.00 ■■	0.00	190,000	190,000	190,000	1	190,000
02/02/2020	190,000	-5.00 ▼	-2.63	195,000	195,000	190,000	79	15,010,000
31/01/2020	190,000	-5.00 ▼	-2.63	195,000	195,000	190,000	79	15,010,000
30/01/2020	195,000	12.00 ▲	6.15	183,000	195,000	195,000	1	195,000
29/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
28/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
27/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
26/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
24/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
23/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
22/01/2020	183,000	-12.00 ▼	-6.56	195,000	195,000	183,000	7	1,281,000
17/01/2020	195,000	2.90 ▲	1.49	192,100	195,000	193,000	500	97,500,000
16/01/2020	192,100	-2.40 ▼	-1.25	194,500	193,000	192,100	90	17,289,000
15/01/2020	194,500	0.00 ■■	0.00	194,500	194,500	194,500	70	13,615,000
13/01/2020	194,500	12.50 ▲	6.43	182,000	194,500	182,000	194	37,733,000
10/01/2020	182,000	1.80 ▲	0.99	180,200	182,000	182,000	3	546,000
09/01/2020	180,200	-9.30 ▼	-5.16	189,500	190,000	180,200	85	15,317,000
06/01/2020	189,500	8.40 ▲	4.43	181,100	189,500	169,900	64	12,128,000
03/01/2020	181,100	3.10 ▲	1.71	178,000	190,000	181,100	139	25,172,900
30/12/2019	178,000	0.00 ■■	0.00	178,000	178,000	178,000	30	5,340,000
27/12/2019	178,000	-10.00 ▼	-5.62	188,000	178,000	178,000	10	1,780,000
25/12/2019	188,000	-7.00 ▼	-3.72	195,000	195,000	182,000	7	1,316,000
24/12/2019	188,000	-7.00 ▼	-3.72	195,000	195,000	182,000	7	1,316,000
18/12/2019	195,000	7.00 ▲	3.59	188,000	195,000	195,000	1	195,000
17/12/2019	188,000	-0.50 ▼	-0.27	188,500	189,200	188,000	61	11,468,000
16/12/2019	188,500	1.50 ▲	0.80	187,000	188,500	187,000	150	28,275,000
13/12/2019	187,000	1.90 ▲	1.02	185,100	187,000	186,000	11	2,057,000
12/12/2019	185,100	0.10 ▲	0.05	185,000	186,000	185,100	37	6,848,700
10/12/2019	185,000	-0.60 ▼	-0.32	185,600	185,000	185,000	2	370,000
09/12/2019	185,600	0.60 ▲	0.32	185,000	185,600	185,600	37	6,867,200
07/12/2019	185,000	0.00 ■■	0.00	185,000	185,000	185,000	8	1,480,000
06/12/2019	185,000	0.00 ■■	0.00	185,000	185,000	185,000	8	1,480,000
05/12/2019	185,000	0.00 ■■	0.00	185,000	185,500	185,000	21	3,885,000
04/12/2019	185,000	0.50 ▲	0.27	184,500	0	0	22	4,070,000
03/12/2019	184,500	0.40 ▲	0.22	184,100	184,500	184,000	23	4,243,500
02/12/2019	184,100	1.10 ▲	0.60	183,000	184,100	184,100	1	184,100
29/11/2019	183,000	0.00 ■■	0.00	183,000	183,000	183,000	19	3,477,000
25/11/2019	183,000	0.00 ■■	0.00	183,000	183,000	182,000	81	14,823,000
21/11/2019	183,000	0.00 ■■	0.00	183,000	183,000	182,000	250	45,750,000
20/11/2019	183,000	1.00 ▲	0.55	182,000	183,000	183,000	53	9,699,000
19/11/2019	182,000	-0.50 ▼	-0.27	182,500	182,000	182,000	7	1,274,000
18/11/2019	182,500	-2.50 ▼	-1.37	185,000	182,500	182,500	1	182,500
15/11/2019	185,000	2.00 ▲	1.08	183,000	186,000	185,000	3	555,000
14/11/2019	183,000	1.00 ▲	0.55	182,000	183,000	183,000	10	1,830,000
12/11/2019	182,000	0.00 ■■	0.00	182,000	182,000	182,000	5	910,000
11/11/2019	182,000	-1.00 ▼	-0.55	183,000	185,000	182,000	7	1,274,000
07/11/2019	183,000	-1.00 ▼	-0.55	184,000	183,000	175,000	44	8,052,000
06/11/2019	184,000	0.00 ■■	0.00	184,000	184,000	184,000	222	40,848,000
04/11/2019	184,000	0.00 ■■	0.00	184,000	184,000	183,500	21	3,864,000
02/11/2019	184,000	-1.00 ▼	-0.54	185,000	184,500	184,000	20	3,680,000
01/11/2019	184,000	-1.00 ▼	-0.54	185,000	184,500	184,000	20	3,680,000
30/10/2019	185,000	2.00 ▲	1.08	183,000	185,000	183,500	121	22,385,000
29/10/2019	183,000	0.00 ■■	0.00	183,000	183,000	183,000	18	3,294,000
28/10/2019	183,000	0.50 ▲	0.27	182,500	183,000	182,500	14	2,562,000
23/10/2019	182,500	0.80 ▲	0.44	181,700	182,500	182,500	5	912,500
22/10/2019	181,700	0.50 ▲	0.28	181,200	181,700	181,700	10	1,817,000
21/10/2019	181,200	0.20 ▲	0.11	181,000	181,200	181,000	12	2,174,400
18/10/2019	181,000	-2.00 ▼	-1.10	183,000	181,000	181,000	380	68,780,000
17/10/2019	183,000	-1.00 ▼	-0.55	184,000	183,000	183,000	10	1,830,000
15/10/2019	184,000	3.00 ▲	1.63	181,000	184,000	183,000	38	6,992,000
14/10/2019	181,000	0.80 ▲	0.44	180,200	181,000	181,000	15	2,715,000
11/10/2019	180,200	0.00 ■■	0.00	180,200	180,200	180,000	156	28,111,200
10/10/2019	180,200	0.20 ▲	0.11	180,000	180,200	180,000	136	24,507,200
09/10/2019	180,000	0.00 ■■	0.00	180,000	180,500	178,000	217	39,060,000
08/10/2019	180,000	0.00 ■■	0.00	180,000	180,100	180,000	261	46,980,000
07/10/2019	180,000	3.80 ▲	2.11	176,200	180,000	176,000	254	45,720,000
04/10/2019	176,200	0.00 ■■	0.00	176,200	180,000	176,200	163	28,720,600
03/10/2019	176,200	-2.80 ▼	-1.59	179,000	176,200	176,200	4	704,800
02/10/2019	179,000	-0.50 ▼	-0.28	179,500	185,000	178,000	70	12,530,000
01/10/2019	179,500	10.00 ▲	5.57	169,500	181,300	171,200	194	34,823,000
30/09/2019	169,500	-0.50 ▼	-0.29	170,000	170,000	169,500	5	847,500
27/09/2019	170,000	6.40 ▲	3.76	163,600	170,000	163,600	171	29,070,000
26/09/2019	163,600	-4.30 ▼	-2.63	167,900	167,900	163,600	87	14,233,200
25/09/2019	167,900	-0.10 ▼	-0.06	168,000	168,100	167,900	65	10,913,500
24/09/2019	168,000	0.00 ■■	0.00	168,000	168,000	168,000	2	336,000
23/09/2019	168,000	1.00 ▲	0.60	167,000	168,000	167,500	12	2,016,000
20/09/2019	167,000	-3.80 ▼	-2.28	170,800	170,000	167,000	122	20,374,000
19/09/2019	170,800	-0.10 ▼	-0.06	170,900	170,800	170,800	1	170,800
18/09/2019	170,900	-1.10 ▼	-0.64	172,000	172,000	168,000	48	8,203,200
17/09/2019	172,000	4.00 ▲	2.33	168,000	172,000	172,000	1	172,000
16/09/2019	168,000	-2.00 ▼	-1.19	170,000	171,000	165,000	146	24,528,000
13/09/2019	170,000	-2.00 ▼	-1.18	172,000	173,000	170,000	8	1,360,000
12/09/2019	172,000	1.00 ▲	0.58	171,000	172,000	172,000	11	1,892,000
11/09/2019	171,000	-0.20 ▼	-0.12	171,200	171,000	170,000	8	1,368,000
10/09/2019	171,000	0.80 ▲	0.47	170,200	171,300	171,000	20	3,420,000
09/09/2019	170,200	-4.70 ▼	-2.76	174,900	174,900	170,200	25	4,255,000
05/09/2019	174,900	-0.10 ▼	-0.06	175,000	175,000	173,000	66	11,543,400
04/09/2019	175,000	1.40 ▲	0.80	173,600	175,000	173,600	34	5,950,000
03/09/2019	173,600	-0.30 ▼	-0.17	173,900	173,600	173,600	13	2,256,800
30/08/2019	173,900	-1.90 ▼	-1.09	175,800	176,000	173,900	123	21,389,700
29/08/2019	175,800	-5.20 ▼	-2.96	181,000	175,800	175,800	30	5,274,000
28/08/2019	181,000	4.90 ▲	2.71	176,100	182,000	181,000	55	9,955,000
27/08/2019	176,100	-3.70 ▼	-2.10	179,800	181,000	176,100	20	3,522,000
26/08/2019	179,800	-0.10 ▼	-0.06	179,900	179,800	176,800	22	3,955,600
23/08/2019	179,900	1.90 ▲	1.06	178,000	180,000	176,000	145	26,085,500
22/08/2019	178,000	-2.00 ▼	-1.12	180,000	178,000	177,200	118	21,004,000
21/08/2019	180,000	4.90 ▲	2.72	175,100	180,000	175,900	121	21,780,000
20/08/2019	175,100	-4.90 ▼	-2.80	180,000	175,600	175,000	21	3,677,100
19/08/2019	180,000	0.00 ■■	0.00	180,000	184,000	173,000	497	89,460,000
16/08/2019	180,000	-26.50 ▼	-14.72	206,500	185,000	174,500	118	21,240,000
15/08/2019	206,500	0.50 ▲	0.24	206,000	209,000	206,000	310	64,015,000
14/08/2019	206,000	-6.50 ▼	-3.16	212,500	215,000	204,000	276	56,856,000
13/08/2019	212,500	0.40 ▲	0.19	212,100	217,000	205,000	133	28,262,500
12/08/2019	212,100	0.10 ▲	0.05	212,000	218,000	212,100	710	150,591,000
09/08/2019	212,000	5.00 ▲	2.36	207,000	212,000	205,000	188	39,856,000
08/08/2019	207,000	-6.00 ▼	-2.90	213,000	213,000	204,000	196	40,572,000
07/08/2019	213,000	11.50 ▲	5.40	201,500	215,400	201,500	754	160,602,000
06/08/2019	201,500	12.70 ▲	6.30	188,800	202,000	201,000	802	161,603,000
05/08/2019	188,800	12.30 ▲	6.51	176,500	188,800	183,000	246	46,444,800
02/08/2019	176,500	0.00 ■■	0.00	176,500	179,800	176,500	33	5,824,500
01/08/2019	176,500	2.40 ▲	1.36	174,100	179,900	176,500	35	6,177,500
31/07/2019	174,100	-2.90 ▼	-1.67	177,000	178,900	174,100	42	7,312,200
30/07/2019	177,000	-2.00 ▼	-1.13	179,000	178,000	177,000	6	1,062,000
29/07/2019	179,000	1.00 ▲	0.56	178,000	179,000	175,000	11	1,969,000
26/07/2019	178,000	3.30 ▲	1.85	174,700	179,900	174,700	64	11,392,000
25/07/2019	174,700	-4.30 ▼	-2.46	179,000	179,000	172,000	131	22,885,700
24/07/2019	179,000	0.10 ▲	0.06	178,900	179,000	175,000	24	4,296,000
23/07/2019	178,900	-0.10 ▼	-0.06	179,000	178,900	175,000	24	4,293,600
22/07/2019	179,000	8.00 ▲	4.47	171,000	181,900	175,000	15	2,685,000
19/07/2019	171,000	-7.60 ▼	-4.44	178,600	177,600	171,000	2	342,000
18/07/2019	178,600	6.60 ▲	3.70	172,000	178,600	170,600	7	1,250,200
17/07/2019	172,000	0.10 ▲	0.06	171,900	177,000	172,000	40	6,880,000
16/07/2019	171,900	-4.60 ▼	-2.68	176,500	177,900	171,100	7	1,203,300
15/07/2019	176,500	2.90 ▲	1.64	173,600	179,900	170,000	36	6,354,000
12/07/2019	173,600	-4.40 ▼	-2.53	178,000	177,800	173,600	2	347,200
11/07/2019	178,000	3.00 ▲	1.69	175,000	178,000	175,000	20	3,560,000
10/07/2019	175,000	-5.00 ▼	-2.86	180,000	175,000	175,000	40	7,000,000
09/07/2019	180,000	5.00 ▲	2.78	175,000	180,000	175,000	3	540,000
05/07/2019	175,000	0.10 ▲	0.06	174,900	175,100	174,900	20	3,500,000
04/07/2019	174,900	-1.60 ▼	-0.91	176,500	175,000	174,900	20	3,498,000
03/07/2019	176,500	2.70 ▲	1.53	173,800	180,900	172,100	4	706,000
02/07/2019	173,800	1.30 ▲	0.75	172,500	174,000	173,800	142	24,679,600
01/07/2019	172,500	-8.40 ▼	-4.87	180,900	176,000	172,500	84	14,490,000
28/06/2019	180,900	5.40 ▲	2.99	175,500	180,900	173,000	3	542,700
27/06/2019	175,500	-2.50 ▼	-1.42	178,000	175,500	175,400	24	4,212,000
26/06/2019	178,000	-1.60 ▼	-0.90	179,600	178,000	171,000	113	20,114,000
25/06/2019	179,600	0.60 ▲	0.33	179,000	182,000	175,000	9	1,616,400
24/06/2019	179,000	-2.00 ▼	-1.12	181,000	180,000	173,000	56	10,024,000
21/06/2019	181,000	2.00 ▲	1.10	179,000	183,400	178,100	9	1,629,000
20/06/2019	179,000	-5.00 ▼	-2.79	184,000	185,000	179,000	29	5,191,000
19/06/2019	184,000	4.00 ▲	2.17	180,000	184,000	177,900	74	13,616,000
18/06/2019	180,000	-0.10 ▼	-0.06	180,100	180,000	180,000	10	1,800,000
17/06/2019	180,100	0.00 ■■	0.00	180,100	180,100	179,900	36	6,483,600
16/06/2019	180,100	2.40 ▲	1.33	177,700	182,000	180,000	78	14,047,800
14/06/2019	180,100	2.40 ▲	1.33	177,700	182,000	180,000	78	14,047,800
13/06/2019	177,700	-10.30 ▼	-5.80	188,000	193,800	177,100	44	7,818,800
11/06/2019	188,000	-0.90 ▼	-0.48	188,900	188,000	181,500	83	15,604,000
10/06/2019	188,900	0.10 ▲	0.05	188,800	190,000	188,900	15	2,833,500
09/06/2019	188,800	0.80 ▲	0.42	188,000	190,000	181,600	42	7,929,600
07/06/2019	188,800	0.80 ▲	0.42	188,000	190,000	181,600	42	7,929,600
06/06/2019	188,000	6.50 ▲	3.46	181,500	188,000	181,100	25	4,700,000
05/06/2019	181,500	-0.50 ▼	-0.28	182,000	191,800	181,100	82	14,883,000
04/06/2019	182,000	-3.00 ▼	-1.65	185,000	193,900	181,100	38	6,916,000
03/06/2019	185,000	-4.00 ▼	-2.16	189,000	189,000	181,500	28	5,180,000
02/06/2019	189,000	-1.00 ▼	-0.53	190,000	189,000	182,000	11	2,079,000
31/05/2019	189,000	-1.00 ▼	-0.53	190,000	189,000	182,000	11	2,079,000
30/05/2019	190,000	7.20 ▲	3.79	182,800	190,000	181,300	2	380,000
29/05/2019	182,800	-5.90 ▼	-3.23	188,700	189,900	182,300	75	13,710,000
28/05/2019	188,700	-1.30 ▼	-0.69	190,000	188,700	183,000	6	1,132,200
27/05/2019	190,000	0.00 ■■	0.00	190,000	190,000	190,000	1	190,000
26/05/2019	190,000	5.10 ▲	2.68	184,900	192,000	190,000	33	6,270,000
24/05/2019	190,000	5.10 ▲	2.68	184,900	192,000	190,000	33	6,270,000
23/05/2019	184,900	-10.10 ▼	-5.46	195,000	189,000	184,900	15	2,773,500
22/05/2019	195,000	11.00 ▲	5.64	184,000	195,000	195,000	1	195,000
21/05/2019	184,000	0.00 ■■	0.00	184,000	189,500	181,000	133	24,472,000
20/05/2019	184,000	5.00 ▲	2.72	179,000	185,000	179,000	30	5,520,000
17/05/2019	179,000	-1.00 ▼	-0.56	180,000	184,000	179,000	91	16,289,000
16/05/2019	179,000	-1.00 ▼	-0.56	180,000	184,000	179,000	91	16,289,000
15/05/2019	180,000	-5.00 ▼	-2.78	185,000	185,000	180,000	77	13,860,000
14/05/2019	185,000	0.10 ▲	0.05	184,900	185,000	180,000	55	10,175,000
13/05/2019	185,000	0.10 ▲	0.05	184,900	185,000	180,000	55	10,175,000
12/05/2019	184,900	4.90 ▲	2.65	180,000	184,900	184,900	1	184,900
10/05/2019	184,900	4.90 ▲	2.65	180,000	184,900	184,900	1	184,900
09/05/2019	180,000	0.00 ■■	0.00	180,000	180,000	180,000	14	2,520,000
08/05/2019	180,000	0.00 ■■	0.00	180,000	180,000	180,000	14	2,520,000
07/05/2019	180,000	-8.00 ▼	-4.44	188,000	188,000	180,000	31	5,580,000
06/05/2019	188,000	6.00 ▲	3.19	182,000	188,000	188,000	2	376,000
05/05/2019	182,000	0.00 ■■	0.00	182,000	187,000	181,000	24	4,368,000
03/05/2019	182,000	0.00 ■■	0.00	182,000	187,000	181,000	24	4,368,000
02/05/2019	182,000	-11.00 ▼	-6.04	193,000	190,000	182,000	176	32,032,000
01/05/2019	193,000	-1.00 ▼	-0.52	194,000	194,000	188,200	67	12,931,000
30/04/2019	193,000	-1.00 ▼	-0.52	194,000	194,000	188,200	67	12,931,000
29/04/2019	193,000	-1.00 ▼	-0.52	194,000	194,000	188,200	67	12,931,000
28/04/2019	193,000	-1.00 ▼	-0.52	194,000	194,000	188,200	67	12,931,000
26/04/2019	193,000	-1.00 ▼	-0.52	194,000	194,000	188,200	67	12,931,000
25/04/2019	194,000	0.00 ■■	0.00	194,000	194,000	194,000	11	2,134,000
24/04/2019	194,000	0.00 ■■	0.00	194,000	194,000	187,700	58	11,252,000
23/04/2019	194,000	0.00 ■■	0.00	194,000	194,000	186,500	89	17,266,000
22/04/2019	194,000	-0.90 ▼	-0.46	194,900	194,000	186,000	40	7,760,000
21/04/2019	194,900	-5.10 ▼	-2.62	200,000	199,000	187,000	126	24,557,400
19/04/2019	194,900	-5.10 ▼	-2.62	200,000	199,000	187,000	126	24,557,400
18/04/2019	200,000	0.10 ▲	0.05	199,900	209,000	190,000	238	47,600,000
17/04/2019	199,900	5.90 ▲	2.95	194,000	200,000	181,500	165	32,983,500
16/04/2019	194,000	5.00 ▲	2.58	189,000	194,000	186,000	262	50,828,000
15/04/2019	189,000	3.00 ▲	1.59	186,000	190,000	181,000	461	87,129,000
12/04/2019	189,000	3.00 ▲	1.59	186,000	190,000	181,000	461	87,129,000
11/04/2019	186,000	5.00 ▲	2.69	181,000	190,000	181,000	172	31,992,000
10/04/2019	181,000	7.10 ▲	3.92	173,900	186,000	175,000	296	53,576,000
09/04/2019	173,900	11.30 ▲	6.50	162,600	173,900	173,900	176	30,606,400
08/04/2019	162,600	10.60 ▲	6.52	152,000	162,600	162,600	212	34,471,200
05/04/2019	152,000	-0.80 ▼	-0.53	152,800	152,000	152,000	1	152,000
04/04/2019	152,800	1.80 ▲	1.18	151,000	153,000	151,000	55	8,404,000
03/04/2019	151,000	1.00 ▲	0.66	150,000	151,000	150,000	22	3,322,000
02/04/2019	150,000	3.70 ▲	2.47	146,300	150,000	150,000	95	14,250,000
01/04/2019	146,300	0.00 ■■	0.00	146,300	146,300	146,300	11	1,609,300
30/03/2019	150,000	0.00 ■■	0.00	150,000	150,000	150,000	80	12,000,000
29/03/2019	146,300	-3.50 ▼	-2.39	149,800	153,000	146,300	19	2,779,700
28/03/2019	149,800	5.80 ▲	3.87	144,000	149,800	145,000	24	3,595,200
27/03/2019	144,000	-5.90 ▼	-4.10	149,900	149,000	144,000	77	11,088,000
26/03/2019	149,900	-0.10 ▼	-0.07	150,000	149,900	143,300	80	11,992,000
25/03/2019	148,500	-0.50 ▼	-0.34	149,000	150,000	148,500	76	11,286,000
22/03/2019	149,000	0.00 ■■	0.00	149,000	150,000	149,000	11	1,639,000
21/03/2019	149,000	0.00 ■■	0.00	149,000	150,000	149,000	86	12,814,000
20/03/2019	149,000	-0.50 ▼	-0.34	149,500	152,000	149,000	253	37,697,000
19/03/2019	149,500	0.30 ▲	0.20	149,200	150,000	149,300	89	13,305,500
18/03/2019	149,200	0.20 ▲	0.13	149,000	150,000	149,000	118	17,605,600
16/03/2019	140,800	-0.20 ▼	-0.14	149,000	149,500	148,000	300	42,240,000
15/03/2019	149,000	0.00 ■■	0.00	149,000	149,500	148,000	137	20,413,000
14/03/2019	149,000	0.00 ■■	0.00	149,000	152,000	149,000	14	2,086,000
13/03/2019	149,000	0.00 ■■	0.00	149,000	149,000	149,000	18	2,682,000
12/03/2019	149,000	0.00 ■■	0.00	149,000	150,000	149,000	78	11,622,000
11/03/2019	149,000	0.10 ▲	0.07	148,900	149,000	148,800	4	596,000
08/03/2019	148,900	0.40 ▲	0.27	148,500	149,000	146,500	158	23,526,200
07/03/2019	148,500	0.50 ▲	0.34	148,000	149,000	148,500	11	1,633,500
06/03/2019	148,000	-1.00 ▼	-0.68	149,000	150,000	145,000	94	13,912,000
05/03/2019	149,000	-0.50 ▼	-0.34	149,500	150,000	148,000	89	13,261,000
04/03/2019	149,500	1.50 ▲	1.00	148,000	150,000	147,800	72	10,764,000
01/03/2019	148,000	3.50 ▲	2.36	144,500	154,600	148,000	68	10,064,000
28/02/2019	144,500	-1.00 ▼	-0.69	145,500	145,500	144,500	31	4,479,500
27/02/2019	146,000	2.50 ▲	1.71	143,500	146,000	146,000	10	1,460,000
26/02/2019	145,500	0.00 ■■	0.00	145,500	145,500	145,000	5	727,500
25/02/2019	145,500	-2.50 ▼	-1.72	148,000	145,500	142,000	7	1,018,500
22/02/2019	148,000	2.00 ▲	1.35	146,000	150,000	148,000	21	3,108,000
21/02/2019	146,000	-6.90 ▼	-4.73	152,900	150,000	146,000	6	876,000
20/02/2019	152,900	-1.10 ▼	-0.72	154,000	153,000	143,300	20	3,058,000
18/02/2019	154,000	4.60 ▲	2.99	149,400	154,000	146,000	62	9,548,000
16/02/2019	140,800	-0.20 ▼	-0.14	145,000	152,000	149,000	300	42,240,000
15/02/2019	149,400	4.40 ▲	2.95	145,000	152,000	149,000	7	1,045,800
14/02/2019	141,000	0.10 ▲	0.07	140,900	144,800	141,000	110	15,510,000
13/02/2019	145,000	0.00 ■■	0.00	145,000	145,000	145,000	19	2,755,000
12/02/2019	145,000	0.00 ■■	0.00	145,000	145,000	144,700	34	4,930,000
11/02/2019	145,000	-3.00 ▼	-2.07	148,000	145,000	145,000	19	2,755,000
01/02/2019	148,000	-0.50 ▼	-0.34	148,500	148,500	148,000	7	1,036,000
31/01/2019	148,500	0.30 ▲	0.20	148,200	148,500	148,000	5	742,500
30/01/2019	148,200	0.20 ▲	0.13	148,000	149,000	148,200	7	1,037,400
29/01/2019	148,000	-1.00 ▼	-0.68	149,000	149,000	148,000	16	2,368,000
28/01/2019	149,000	5.00 ▲	3.36	144,000	149,000	141,200	2	298,000
27/01/2019	146,000	3.00 ▲	2.05	145,000	144,000	144,000	10	1,460,000
25/01/2019	144,000	-1.00 ▼	-0.69	145,000	144,000	144,000	66	9,504,000
24/01/2019	145,000	0.00 ■■	0.00	145,000	145,000	145,000	107,000	15,515,000,000
23/01/2019	145,000	0.00 ■■	0.00	145,000	150,000	145,000	78,000	11,310,000,000
22/01/2019	145,000	3.00 ▲	2.07	142,000	145,000	142,000	38,000	5,510,000,000
21/01/2019	142,000	1.20 ▲	0.85	140,800	143,000	142,000	830	117,860,000
17/01/2019	140,800	-3.20 ▼	-2.27	144,000	141,000	140,800	300	42,240,000
16/01/2019	140,800	-3.20 ▼	-2.27	144,000	141,000	140,800	300	42,240,000
15/01/2019	144,000	3.00 ▲	2.08	141,000	144,000	144,000	100	14,400,000
14/01/2019	141,000	0.10 ▲	0.07	140,900	144,800	141,000	110	15,510,000
11/01/2019	140,900	0.00 ■■	0.00	140,900	141,000	140,900	1,330	187,397,000
10/01/2019	140,900	-0.10 ▼	-0.07	141,000	141,000	140,900	1,320	185,988,000
09/01/2019	141,000	-3.00 ▼	-2.13	144,000	144,000	140,900	1,410	198,810,000
08/01/2019	144,000	2.90 ▲	2.01	141,100	147,000	144,000	510	73,440,000
07/01/2019	141,100	0.10 ▲	0.07	141,000	144,900	141,000	620	87,482,000
04/01/2019	141,000	1.00 ▲	0.71	140,000	141,000	141,000	110	15,510,000
03/01/2019	140,000	-2.00 ▼	-1.43	142,000	142,000	140,000	90	12,600,000
02/01/2019	142,000	-4.00 ▼	-2.82	146,000	145,800	141,600	250	35,500,000
27/12/2018	146,000	2.50 ▲	1.71	143,500	146,000	146,000	10	1,460,000
26/12/2018	143,500	0.50 ▲	0.35	143,000	143,500	141,500	90	12,915,000
25/12/2018	143,500	0.50 ▲	0.35	143,000	143,500	141,500	90	12,915,000
24/12/2018	143,000	-3.20 ▼	-2.24	146,200	144,800	142,000	310	44,330,000
21/12/2018	146,200	-1.80 ▼	-1.23	148,000	146,200	145,600	40	5,848,000
20/12/2018	148,000	-0.30 ▼	-0.20	148,300	148,000	148,000	300	44,400,000
19/12/2018	148,300	1.70 ▲	1.15	146,600	148,300	148,300	10	1,483,000
18/12/2018	146,600	-1.60 ▼	-1.09	148,200	146,900	146,600	70	10,262,000
17/12/2018	148,200	-1.80 ▼	-1.21	150,000	148,200	146,000	20	2,964,000
14/12/2018	150,000	2.00 ▲	1.33	148,000	150,000	148,000	1,310	196,500,000
13/12/2018	148,000	1.60 ▲	1.08	146,400	149,000	146,000	710	105,080,000
12/12/2018	146,400	-0.60 ▼	-0.41	147,000	147,000	146,400	500	73,200,000
11/12/2018	147,000	-3.00 ▼	-2.04	150,000	147,800	147,000	330	48,510,000
09/12/2018	150,000	-0.10 ▼	-0.07	150,100	150,000	150,000	800	120,000,000
07/12/2018	150,000	-0.10 ▼	-0.07	150,100	150,000	150,000	800	120,000,000
06/12/2018	150,100	-1.40 ▼	-0.93	151,500	152,800	145,200	320	48,032,000
05/12/2018	151,500	1.50 ▲	0.99	150,000	152,900	151,500	720	109,080,000
04/12/2018	150,000	1.00 ▲	0.67	149,000	150,000	149,000	40	6,000,000
03/12/2018	149,000	-1.00 ▼	-0.67	150,000	153,000	149,000	730	108,770,000
30/11/2018	150,000	0.00 ■■	0.00	150,000	150,000	150,000	80	12,000,000
29/11/2018	150,000	-5.00 ▼	-3.33	155,000	159,900	150,000	1,230	184,500,000
28/11/2018	155,000	0.50 ▲	0.32	154,500	155,000	149,000	910	141,050,000
27/11/2018	155,000	0.50 ▲	0.32	154,500	155,000	149,000	910	141,050,000
26/11/2018	154,500	-1.50 ▼	-0.97	156,000	154,900	153,700	280	43,260,000
23/11/2018	156,000	4.00 ▲	2.56	152,000	156,000	155,000	20	3,120,000
22/11/2018	152,000	-1.00 ▼	-0.66	153,000	152,500	152,000	30	4,560,000
20/11/2018	153,000	3.00 ▲	1.96	150,000	153,000	151,000	210	32,130,000
19/11/2018	150,000	-3.50 ▼	-2.33	153,500	153,500	150,000	580	87,000,000
18/11/2018	153,500	-0.50 ▼	-0.33	153,500	154,000	151,000	300	46,050,000
16/11/2018	153,500	-0.50 ▼	-0.33	153,500	154,000	151,000	300	46,050,000
15/11/2018	153,500	2.00 ▲	1.30	151,500	153,500	153,500	10	1,535,000
14/11/2018	151,500	1.00 ▲	0.66	150,500	151,500	150,500	260	39,390,000
13/11/2018	150,500	-6.50 ▼	-4.32	157,000	154,000	150,500	1,010	152,005,000
12/11/2018	157,000	-1.00 ▼	-0.64	158,000	157,000	153,000	250	39,250,000
11/11/2018	158,000	0.50 ▲	0.32	157,500	158,000	158,000	280	44,240,000
09/11/2018	158,000	0.50 ▲	0.32	157,500	158,000	158,000	280	44,240,000
08/11/2018	157,500	-0.50 ▼	-0.32	158,000	157,500	157,000	450	70,875,000
07/11/2018	158,000	0.00 ■■	0.00	158,000	158,000	158,000	200	31,600,000
05/11/2018	158,000	-1.00 ▼	-0.63	159,000	158,000	158,000	10	1,580,000
04/11/2018	159,000	1.00 ▲	0.63	159,000	160,000	159,000	260	41,340,000
02/11/2018	159,000	1.00 ▲	0.63	159,000	160,000	159,000	260	41,340,000
01/11/2018	159,000	-4.00 ▼	-2.52	163,000	162,000	155,000	700	111,300,000
31/10/2018	163,000	1.50 ▲	0.92	161,500	163,000	155,000	340	55,420,000
30/10/2018	161,500	9.00 ▲	5.57	152,500	161,500	161,500	400	64,600,000
29/10/2018	152,500	-10.50 ▼	-6.89	163,000	152,500	152,500	50	7,625,000
28/10/2018	163,000	1.50 ▲	0.92	161,500	163,000	157,500	20	3,260,000
26/10/2018	163,000	1.50 ▲	0.92	161,500	163,000	157,500	20	3,260,000
25/10/2018	161,500	1.50 ▲	0.93	160,000	161,500	150,000	20	3,230,000
24/10/2018	160,000	-3.90 ▼	-2.44	163,900	160,000	160,000	50	8,000,000
23/10/2018	163,900	7.30 ▲	4.45	156,600	163,900	155,000	120	19,668,000
22/10/2018	163,900	7.30 ▲	4.45	156,600	163,900	155,000	120	19,668,000
19/10/2018	156,600	-7.40 ▼	-4.73	164,000	156,600	156,600	90	14,094,000
18/10/2018	164,000	4.00 ▲	2.44	160,000	164,000	160,000	120	19,680,000
17/10/2018	160,000	-2.00 ▼	-1.25	162,000	160,200	160,000	200	32,000,000
12/10/2018	162,000	2.00 ▲	1.23	160,000	162,000	162,000	50	8,100,000
11/10/2018	160,000	-0.20 ▼	-0.13	160,200	160,000	159,000	1,350	216,000,000
10/10/2018	160,200	-8.30 ▼	-5.18	168,500	163,000	160,200	2,670	427,734,000
09/10/2018	168,500	6.40 ▲	3.80	162,100	168,500	168,500	10	1,685,000
08/10/2018	162,100	1.60 ▲	0.99	160,500	162,500	162,100	40	6,484,000
07/10/2018	160,500	-3.50 ▼	-2.18	164,000	163,000	160,500	590	94,695,000
05/10/2018	160,500	-3.50 ▼	-2.18	164,000	163,000	160,500	590	94,695,000
04/10/2018	164,000	-1.00 ▼	-0.61	165,000	164,000	164,000	360	59,040,000
02/10/2018	165,000	-1.00 ▼	-0.61	165,000	165,000	164,000	480	79,200,000
01/10/2018	165,000	-1.50 ▼	-0.91	166,500	166,500	165,000	1,630	268,950,000
28/09/2018	166,500	-0.50 ▼	-0.30	167,000	166,500	166,500	80	13,320,000
27/09/2018	167,000	-1.00 ▼	-0.60	168,000	167,100	167,000	140	23,380,000
26/09/2018	167,000	-1.00 ▼	-0.60	168,000	167,100	167,000	140	23,380,000
25/09/2018	168,000	1.00 ▲	0.60	167,000	168,000	167,000	120	20,160,000
24/09/2018	167,000	0.00 ■■	0.00	167,000	167,000	167,000	720	120,240,000
23/09/2018	167,000	-1.00 ▼	-0.60	168,000	168,000	167,000	30	5,010,000
21/09/2018	167,000	-1.00 ▼	-0.60	168,000	168,000	167,000	30	5,010,000
20/09/2018	168,000	0.00 ■■	0.00	168,000	168,000	168,000	10	1,680,000
19/09/2018	168,000	4.80 ▲	2.86	163,200	168,000	162,100	250	42,000,000
18/09/2018	163,200	0.20 ▲	0.12	163,000	163,500	163,200	80	13,056,000
17/09/2018	163,000	-0.20 ▼	-0.12	163,200	166,000	163,000	5,490	894,870,000
14/09/2018	163,200	0.00 ■■	0.00	163,200	163,200	163,200	10	1,632,000
13/09/2018	163,200	0.60 ▲	0.37	162,600	164,000	163,200	100	16,320,000
12/09/2018	162,600	1.10 ▲	0.68	161,500	164,000	162,600	190	30,894,000
11/09/2018	161,500	-3.00 ▼	-1.86	164,500	168,000	161,500	2,010	324,615,000
10/09/2018	164,500	0.50 ▲	0.30	164,000	164,500	164,500	50	8,225,000
07/09/2018	164,000	-3.10 ▼	-1.89	167,100	164,100	164,000	50	8,200,000
06/09/2018	167,100	-0.40 ▼	-0.24	167,500	167,500	167,100	480	80,208,000
05/09/2018	167,500	-0.50 ▼	-0.30	168,000	168,000	167,500	560	93,800,000
04/09/2018	168,000	0.50 ▲	0.30	168,000	169,000	168,000	860	144,480,000
31/08/2018	168,000	0.00 ■■	0.00	168,000	168,000	168,000	180	30,240,000
30/08/2018	168,000	-1.00 ▼	-0.60	169,000	168,000	164,000	30	5,040,000
28/08/2018	169,000	7.00 ▲	4.14	162,000	169,000	162,000	300	50,700,000
27/08/2018	162,000	-4.00 ▼	-2.47	166,000	165,500	162,000	220	35,640,000
24/08/2018	166,000	0.50 ▲	0.30	165,500	166,000	166,000	620	102,920,000
23/08/2018	166,000	0.50 ▲	0.30	165,500	166,000	166,000	620	102,920,000
22/08/2018	165,500	-3.50 ▼	-2.11	169,000	165,500	165,000	30	4,965,000
21/08/2018	169,000	3.00 ▲	1.78	166,000	169,000	165,000	180	30,420,000
20/08/2018	166,000	-3.90 ▼	-2.35	169,900	166,000	165,000	110	18,260,000
17/08/2018	169,900	0.20 ▲	0.12	169,700	181,500	169,900	110	18,689,000
15/08/2018	169,700	0.70 ▲	0.41	169,000	169,700	169,700	10	1,697,000
14/08/2018	169,700	0.70 ▲	0.41	169,000	169,700	169,700	10	1,697,000
13/08/2018	169,000	0.00 ■■	0.00	169,000	169,000	169,000	1,240	209,560,000
12/08/2018	169,000	5.40 ▲	3.20	163,600	169,900	169,000	60	10,140,000
10/08/2018	169,000	5.40 ▲	3.20	163,600	169,900	169,000	60	10,140,000
09/08/2018	163,600	0.00 ■■	0.00	163,600	163,600	163,600	50	8,180,000
08/08/2018	163,600	0.00 ■■	0.00	163,600	163,600	163,600	130	21,268,000
06/08/2018	163,600	-1.90 ▼	-1.16	165,500	163,600	163,500	110	17,996,000
03/08/2018	165,500	-5.90 ▼	-3.56	171,400	165,500	164,100	140	23,170,000
02/08/2018	171,400	5.40 ▲	3.15	166,000	171,400	171,400	50	8,570,000
01/08/2018	166,000	0.00 ■■	0.00	166,000	166,000	166,000	20	3,320,000
31/07/2018	166,000	-5.90 ▼	-3.55	171,900	171,900	166,000	50	8,300,000
30/07/2018	171,900	0.00 ■■	0.00	171,900	171,900	171,800	100	17,190,000
27/07/2018	171,900	0.10 ▲	0.06	171,900	172,000	171,900	40	6,876,000
26/07/2018	171,900	8.40 ▲	4.89	163,500	174,000	171,900	120	20,628,000
25/07/2018	163,500	1.50 ▲	0.92	162,000	169,500	163,500	40	6,540,000
24/07/2018	162,000	-4.00 ▼	-2.47	166,000	172,000	162,000	300	48,600,000
23/07/2018	166,000	-5.00 ▼	-3.01	171,000	168,100	165,900	600	99,600,000
19/07/2018	171,000	-1.50 ▼	-0.88	172,500	172,000	161,500	70	11,970,000
18/07/2018	172,500	0.00 ■■	0.00	172,500	172,500	172,500	20	3,450,000
17/07/2018	172,500	-4.50 ▼	-2.61	177,000	173,000	165,500	80	13,800,000
16/07/2018	177,000	2.00 ▲	1.13	175,000	177,000	162,800	270	47,790,000
12/07/2018	175,000	0.10 ▲	0.06	174,900	175,000	175,000	510	89,250,000
11/07/2018	174,900	-5.10 ▼	-2.92	180,000	175,000	173,000	70	12,243,000
10/07/2018	180,000	1.00 ▲	0.56	179,000	180,000	167,000	150	27,000,000
09/07/2018	180,000	1.00 ▲	0.56	179,000	180,000	167,000	150	27,000,000
07/07/2018	179,000	6.00 ▲	3.35	173,000	179,000	178,000	30	5,370,000
06/07/2018	179,000	6.00 ▲	3.35	173,000	179,000	178,000	30	5,370,000
05/07/2018	173,000	0.00 ■■	0.00	173,000	173,000	173,000	70	12,110,000
04/07/2018	173,000	0.00 ■■	0.00	173,000	173,000	173,000	70	12,110,000
03/07/2018	173,000	-0.50 ▼	-0.29	173,500	173,500	173,000	140	24,220,000
02/07/2018	173,500	-6.50 ▼	-3.75	180,000	175,000	173,500	290	50,315,000
29/06/2018	180,000	0.00 ■■	0.00	180,000	180,000	180,000	50	9,000,000
28/06/2018	180,000	0.00 ■■	0.00	180,000	180,000	180,000	50	9,000,000
27/06/2018	180,000	-2.00 ▼	-1.11	182,000	180,000	180,000	170	30,600,000
26/06/2018	182,000	-3.00 ▼	-1.65	185,000	185,000	172,100	240	43,680,000
25/06/2018	185,000	1.00 ▲	0.54	184,000	185,000	185,000	20	3,700,000
22/06/2018	184,000	4.00 ▲	2.17	180,000	184,000	184,000	10	1,840,000
21/06/2018	180,000	1.00 ▲	0.56	179,000	180,000	178,000	50	9,000,000
20/06/2018	179,000	1.00 ▲	0.56	178,000	179,000	179,000	40	7,160,000
19/06/2018	178,000	-7.00 ▼	-3.93	185,000	178,000	176,000	1,810	322,180,000
17/06/2018	185,000	-1.00 ▼	-0.54	186,000	185,000	177,000	370	68,450,000
15/06/2018	185,000	-1.00 ▼	-0.54	186,000	185,000	177,000	370	68,450,000
14/06/2018	186,000	0.00 ■■	0.00	186,000	186,000	186,000	170	31,620,000
13/06/2018	186,000	1.00 ▲	0.54	185,000	186,000	182,000	360	66,960,000
12/06/2018	185,000	0.00 ■■	0.00	185,000	185,000	185,000	320	59,200,000
11/06/2018	185,000	0.00 ■■	0.00	185,000	185,000	185,000	30	5,550,000
10/06/2018	185,000	-0.50 ▼	-0.27	185,500	185,000	185,000	50	9,250,000
08/06/2018	185,000	-0.50 ▼	-0.27	185,500	185,000	185,000	50	9,250,000
07/06/2018	185,500	-0.50 ▼	-0.27	186,000	185,500	185,000	590	109,445,000
06/06/2018	186,000	-6.00 ▼	-3.23	186,000	186,000	175,000	70	13,020,000
05/06/2018	186,000	-1.00 ▼	-0.54	186,000	186,000	185,000	1,550	288,300,000
04/06/2018	186,000	11.00 ▲	5.91	175,000	187,000	186,000	330	61,380,000
02/06/2018	175,000	-2.00 ▼	-1.14	177,000	189,300	175,000	1,910	334,250,000
01/06/2018	175,000	-2.00 ▼	-1.14	177,000	189,300	175,000	1,910	334,250,000
31/05/2018	177,000	-9.00 ▼	-5.08	186,000	189,000	177,000	420	74,340,000
30/05/2018	186,000	11.00 ▲	5.91	175,000	186,800	162,800	610	113,460,000
29/05/2018	175,000	3.80 ▲	2.17	171,200	183,100	161,000	3,290	575,750,000
28/05/2018	171,200	-12.80 ▼	-7.48	184,000	196,000	171,200	580	99,296,000
27/05/2018	184,000	-4.00 ▼	-2.17	188,000	193,000	175,000	260	47,840,000
25/05/2018	184,000	-4.00 ▼	-2.17	188,000	193,000	175,000	260	47,840,000
24/05/2018	188,000	-12.00 ▼	-6.38	188,000	188,000	176,000	1,030	193,640,000
23/05/2018	188,000	9.00 ▲	4.79	179,000	188,000	188,000	10	1,880,000
22/05/2018	179,000	-12.80 ▼	-7.15	191,800	180,900	178,400	570	102,030,000
21/05/2018	191,800	-0.20 ▼	-0.10	192,000	191,800	181,600	60	11,508,000
20/05/2018	192,000	-1.00 ▼	-0.52	193,000	194,000	180,000	370	71,040,000
18/05/2018	192,000	-1.00 ▼	-0.52	193,000	194,000	180,000	370	71,040,000
17/05/2018	193,000	-2.00 ▼	-1.04	195,000	197,000	193,000	600	115,800,000
16/05/2018	195,000	7.00 ▲	3.59	188,000	200,000	188,000	1,750	341,250,000
15/05/2018	188,000	11.50 ▲	6.12	176,500	188,000	182,000	2,230	419,240,000
14/05/2018	176,500	11.50 ▲	6.52	165,000	176,500	165,000	3,270	577,155,000
13/05/2018	165,000	2.90 ▲	1.76	162,100	165,300	165,000	1,180	194,700,000
11/05/2018	165,000	2.90 ▲	1.76	162,100	165,300	165,000	1,180	194,700,000
10/05/2018	162,100	1.90 ▲	1.17	160,200	171,000	160,500	440	71,324,000
09/05/2018	160,200	-1.70 ▼	-1.06	161,900	160,200	160,200	20	3,204,000
08/05/2018	161,900	1.80 ▲	1.11	160,100	161,900	160,200	2,480	401,512,000
07/05/2018	160,100	-0.40 ▼	-0.25	160,500	160,100	160,100	10	1,601,000
05/05/2018	160,500	0.40 ▲	0.25	160,100	160,500	160,500	3,010	483,105,000
04/05/2018	160,500	0.40 ▲	0.25	160,100	160,500	160,500	3,010	483,105,000
03/05/2018	160,100	-0.10 ▼	-0.06	160,200	160,200	160,000	140	22,414,000
02/05/2018	160,200	1.10 ▲	0.69	159,100	165,000	160,100	580	92,916,000
30/04/2018	159,100	-0.10 ▼	-0.06	159,100	159,100	158,900	860	136,826,000
27/04/2018	159,100	-0.10 ▼	-0.06	159,100	159,100	158,900	860	136,826,000
26/04/2018	159,100	-0.80 ▼	-0.50	159,900	162,600	158,700	1,440	229,104,000
25/04/2018	159,900	10.40 ▲	6.50	149,500	159,900	149,000	1,210	193,479,000
24/04/2018	159,900	10.40 ▲	6.50	149,500	159,900	149,000	1,210	193,479,000
23/04/2018	149,500	-0.50 ▼	-0.33	150,000	150,000	149,500	30	4,485,000
20/04/2018	150,000	5.00 ▲	3.33	145,000	150,000	143,800	590	88,500,000
19/04/2018	145,000	-8.00 ▼	-5.52	153,000	153,000	145,000	650	94,250,000
18/04/2018	153,000	2.00 ▲	1.31	153,000	155,000	153,000	620	94,860,000
13/04/2018	154,900	-11.10 ▼	-7.17	166,000	166,000	154,900	400	61,960,000
12/04/2018	166,000	-0.10 ▼	-0.06	166,100	166,100	154,500	1,040	172,640,000
11/04/2018	166,100	-12.40 ▼	-7.47	178,500	178,500	166,100	540	89,694,000
10/04/2018	178,500	-0.50 ▼	-0.28	179,000	179,000	178,500	920	164,220,000
09/04/2018	179,000	3.50 ▲	1.96	179,000	182,500	179,000	850	152,150,000
06/04/2018	179,000	-0.80 ▼	-0.45	179,800	179,000	178,900	430	76,970,000
05/04/2018	179,800	-0.20 ▼	-0.11	180,000	180,000	179,600	340	61,132,000
04/04/2018	180,000	-180.00 ▼	-100.00	180,000	180,000	180,000	210	37,800,000
03/04/2018	180,000	1.00 ▲	0.56	180,000	181,000	180,000	380	68,400,000
02/04/2018	180,000	0.30 ▲	0.17	180,000	180,300	180,000	210	37,800,000
01/04/2018	180,000	-0.50 ▼	-0.28	180,000	180,000	179,500	770	138,600,000
30/03/2018	180,000	-0.50 ▼	-0.28	180,000	180,000	179,500	770	138,600,000
29/03/2018	180,000	-1.00 ▼	-0.56	181,000	181,200	180,000	1,840	331,200,000
28/03/2018	181,000	-1.00 ▼	-0.55	182,000	183,000	180,800	400	72,400,000
27/03/2018	182,000	1.20 ▲	0.66	180,800	183,000	181,000	270	49,140,000
26/03/2018	180,800	-0.20 ▼	-0.11	181,000	181,000	180,800	210	37,968,000
23/03/2018	181,000	-1.00 ▼	-0.55	181,000	181,000	180,000	730	132,130,000
22/03/2018	181,000	-181.00 ▼	-100.00	181,000	181,000	181,000	300	54,300,000
21/03/2018	181,000	-1.00 ▼	-0.55	181,000	181,100	181,000	280	50,680,000
20/03/2018	181,000	-1.00 ▼	-0.55	182,000	181,000	181,000	1,230	222,630,000
19/03/2018	182,000	0.90 ▲	0.49	182,000	190,000	182,000	660	120,120,000
16/03/2018	182,000	-3.00 ▼	-1.65	185,000	185,000	182,000	310	56,420,000
15/03/2018	185,000	3.90 ▲	2.11	181,100	185,000	181,500	430	79,550,000
14/03/2018	181,100	-1.90 ▼	-1.05	183,000	181,100	180,500	1,180	213,698,000
13/03/2018	183,000	-2.00 ▼	-1.09	185,000	186,000	183,000	1,340	245,220,000
12/03/2018	185,000	3.00 ▲	1.62	182,000	194,000	181,000	860	159,100,000
09/03/2018	194,000	-1.00 ▼	-0.52	182,000	194,000	181,000	1,120	217,280,000
08/03/2018	182,000	0.00 ■■	0.00	182,000	182,500	182,000	30	5,460,000
07/03/2018	182,000	0.00 ■■	0.00	182,000	182,000	182,000	370	67,340,000
06/03/2018	182,000	-5.00 ▼	-2.75	187,000	187,000	182,000	50	9,100,000
05/03/2018	187,000	-4.00 ▼	-2.14	191,000	190,000	186,000	360	67,320,000
02/03/2018	191,000	0.00 ■■	0.00	191,000	191,000	191,000	100	19,100,000
01/03/2018	191,000	8.50 ▲	4.45	182,500	192,000	185,000	150	28,650,000
28/02/2018	182,500	0.50 ▲	0.27	182,000	194,000	180,000	2,040	372,300,000
27/02/2018	182,000	-1.00 ▼	-0.55	183,000	183,000	181,000	410	74,620,000
26/02/2018	183,000	-2.10 ▼	-1.15	185,100	187,500	181,500	1,480	270,840,000
23/02/2018	185,100	-0.10 ▼	-0.05	185,100	188,000	185,000	260	48,126,000
22/02/2018	185,100	-5.90 ▼	-3.19	191,000	190,100	181,000	1,290	238,779,000
21/02/2018	191,000	1.00 ▲	0.52	190,000	192,000	190,000	2,160	412,560,000
14/02/2018	190,000	0.20 ▲	0.11	190,000	190,200	185,000	990	188,100,000
13/02/2018	190,000	0.20 ▲	0.11	190,000	190,200	185,000	990	188,100,000
12/02/2018	190,000	-3.00 ▼	-1.58	190,000	190,000	187,000	200	38,000,000
09/02/2018	190,000	-4.50 ▼	-2.37	194,500	190,000	185,000	600	114,000,000
08/02/2018	194,500	-0.50 ▼	-0.26	195,000	195,000	194,000	560	108,920,000
07/02/2018	195,000	2.50 ▲	1.28	192,500	195,000	186,000	810	157,950,000
06/02/2018	190,000	-0.50 ▼	-0.26	192,500	192,000	180,000	5,360	1,018,400,000
05/02/2018	192,500	-11.50 ▼	-5.97	204,000	201,000	192,500	3,560	685,300,000
02/02/2018	204,000	-1.00 ▼	-0.49	205,000	204,000	200,000	190	38,760,000
01/02/2018	205,000	-12.00 ▼	-5.85	205,000	205,000	193,000	1,110	227,550,000
31/01/2018	205,000	0.20 ▲	0.10	204,800	205,000	202,600	3,090	633,450,000
30/01/2018	204,800	-3.60 ▼	-1.76	208,400	204,900	198,300	3,740	765,952,000
29/01/2018	205,000	-3.50 ▼	-1.71	208,500	208,500	205,000	1,170	239,850,000
26/01/2018	208,500	4.30 ▲	2.06	204,200	212,000	204,200	280	58,380,000
25/01/2018	204,200	-14.30 ▼	-7.00	218,500	208,100	204,000	10,680	2,180,856,000
22/01/2018	210,000	-10.00 ▼	-4.76	220,000	218,500	210,000	1,680	352,800,000
19/01/2018	220,000	12.00 ▲	5.45	208,000	222,000	210,000	9,200	2,024,000,000
18/01/2018	208,000	-2.00 ▼	-0.96	210,000	210,000	200,000	1,740	361,920,000
17/01/2018	210,000	-14.70 ▼	-7.00	224,700	224,800	210,000	3,350	703,500,000
16/01/2018	224,700	14.70 ▲	6.54	210,000	224,700	210,000	6,110	1,372,917,000
15/01/2018	210,000	10.00 ▲	4.76	200,000	210,000	200,000	2,080	436,800,000
12/01/2018	200,000	7.00 ▲	3.50	193,000	200,000	195,000	5,370	1,074,000,000
11/01/2018	193,000	-11.60 ▼	-6.01	204,600	199,800	191,000	2,990	577,070,000
10/01/2018	204,600	-15.40 ▼	-7.53	220,000	221,000	204,600	11,340	2,320,164,000
09/01/2018	220,000	-15.00 ▼	-6.82	235,000	235,000	218,600	12,000	2,640,000,000
08/01/2018	235,000	-4.00 ▼	-1.70	239,000	239,000	222,300	9,590	2,253,650,000
05/01/2018	305,000	-5.30 ▼	-1.74	310,300	328,000	302,000	13,160	4,013,800,000
04/01/2018	310,300	20.30 ▲	6.54	290,000	310,300	300,000	11,560	3,587,068,000
03/01/2018	290,000	16.00 ▲	5.52	274,000	293,100	279,000	28,890	8,378,100,000
02/01/2018	274,000	9.00 ▲	3.28	265,000	283,500	266,000	13,620	3,731,880,000
31/12/2017	265,000	3.00 ▲	1.13	265,000	283,500	265,000	10,220	2,708,300,000
29/12/2017	265,000	3.00 ▲	1.13	265,000	283,500	265,000	10,220	2,708,300,000
28/12/2017	265,000	11.00 ▲	4.15	254,000	271,000	256,000	6,810	1,804,650,000
27/12/2017	254,000	-4.00 ▼	-1.57	258,000	255,000	254,000	870	220,980,000
26/12/2017	258,000	5.00 ▲	1.94	253,000	258,000	257,000	50	12,900,000
25/12/2017	253,000	-1.00 ▼	-0.40	254,000	254,000	252,800	1,110	280,830,000
22/12/2017	254,000	2.00 ▲	0.79	252,000	255,000	254,000	290	73,660,000
21/12/2017	254,000	2.00 ▲	0.79	252,000	255,000	254,000	290	73,660,000
20/12/2017	252,000	-6.80 ▼	-2.70	258,800	254,900	250,000	620	156,240,000
19/12/2017	246,000	-10.00 ▼	-4.07	256,000	246,000	245,000	260	63,960,000
18/12/2017	246,000	1.00 ▲	0.41	245,000	246,000	246,000	10	2,460,000
16/12/2017	245,000	-5.00 ▼	-2.04	250,000	248,200	245,000	220	53,900,000
15/12/2017	245,000	-5.00 ▼	-2.04	250,000	248,200	245,000	220	53,900,000
14/12/2017	251,200	-8.80 ▼	-3.50	260,000	260,000	251,200	640	160,768,000
13/12/2017	260,000	0.00 ■■	0.00	260,000	260,000	260,000	340	88,400,000
12/12/2017	255,000	-4.50 ▼	-1.76	260,000	260,000	255,000	860	219,300,000
11/12/2017	255,000	-5.00 ▼	-1.96	260,000	255,000	255,000	40	10,200,000
09/12/2017	260,000	13.90 ▲	5.35	246,100	263,000	260,000	1,290	335,400,000
08/12/2017	246,000	16.10 ▲	6.54	230,000	246,100	246,000	1,290	317,340,000
07/12/2017	246,000	16.10 ▲	6.54	230,000	246,100	246,000	1,290	317,340,000
05/12/2017	215,000	14.00 ▲	6.97	201,000	215,000	201,000	1,110	238,650,000
04/12/2017	201,000	-4.00 ▼	-1.95	201,000	201,000	201,000	10	2,010,000
01/12/2017	205,000	0.00 ■■	0.00	205,000	205,000	205,000	0	0
30/11/2017	205,000	-15.00 ▼	-6.82	219,000	220,000	205,000	2,540	520,700,000
29/11/2017	220,000	10.00 ▲	4.76	217,000	220,000	200,000	290	63,800,000
28/11/2017	210,000	-4.00 ▼	-1.87	210,000	210,000	210,000	10	2,100,000
27/11/2017	214,000	14.00 ▲	7.00	201,000	214,000	201,000	360	77,040,000
24/11/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
23/11/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
22/11/2017	200,000	-10.00 ▼	-4.76	200,000	200,000	200,000	10	2,000,000
21/11/2017	210,000	5.00 ▲	2.44	209,000	210,000	209,000	3,900	819,000,000
20/11/2017	205,000	-5.00 ▼	-2.38	205,000	205,000	205,000	130	26,650,000
17/11/2017	210,000	0.00 ■■	0.00	210,000	210,000	210,000	0	0
16/11/2017	210,000	1.00 ▲	0.48	199,000	210,000	194,400	2,460	516,600,000
15/11/2017	209,000	0.00 ■■	0.00	209,000	209,000	209,000	0	0
14/11/2017	209,000	9.00 ▲	4.50	199,900	209,000	199,900	870	181,830,000
13/11/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
10/11/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
09/11/2017	200,000	-2.00 ▼	-0.99	200,000	200,000	200,000	1,550	310,000,000
08/11/2017	202,000	-3.00 ▼	-1.46	215,000	215,000	202,000	2,230	450,460,000
07/11/2017	205,000	4.00 ▲	1.99	201,000	205,000	201,000	2,160	442,800,000
06/11/2017	201,000	1.00 ▲	0.50	200,000	201,000	186,000	1,150	231,150,000
03/11/2017	200,000	-2.00 ▼	-0.99	200,000	200,000	200,000	280	56,000,000
02/11/2017	202,000	0.00 ■■	0.00	200,000	202,000	200,000	400	80,800,000
01/11/2017	202,000	0.00 ■■	0.00	202,000	202,000	202,000	0	0
31/10/2017	202,000	2.00 ▲	1.00	187,000	202,000	187,000	310	62,620,000
30/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	350	70,000,000
27/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
26/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
25/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
24/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
23/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
20/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	380	76,000,000
19/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	1,130	226,000,000
18/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
17/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
16/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	200	40,000,000
13/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
12/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	6,180	1,236,000,000
11/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	150	30,000,000
10/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
09/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
06/10/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
05/10/2017	200,000	2.00 ▲	1.01	195,000	200,000	195,000	3,510	702,000,000
04/10/2017	198,000	-1.00 ▼	-0.50	198,000	198,000	198,000	310	61,380,000
03/10/2017	199,000	0.00 ■■	0.00	199,000	199,000	199,000	0	0
02/10/2017	199,000	1.00 ▲	0.51	196,000	199,000	196,000	830	165,170,000
29/09/2017	198,000	-1.00 ▼	-0.50	195,000	198,000	195,000	1,180	233,640,000
28/09/2017	199,000	11.10 ▲	5.91	190,000	199,000	190,000	1,220	242,780,000
27/09/2017	187,900	-1.00 ▼	-0.53	199,000	199,900	187,900	330	62,007,000
26/09/2017	188,900	-1.00 ▼	-0.53	188,900	188,900	188,900	10	1,889,000
25/09/2017	189,900	0.00 ■■	0.00	189,900	189,900	189,900	80	15,192,000
22/09/2017	189,900	-8.90 ▼	-4.48	189,900	189,900	189,900	10	1,899,000
21/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
20/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
19/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
18/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	10	1,988,000
15/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
14/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
13/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
12/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
11/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	10	1,988,000
08/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
07/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
06/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
05/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
01/09/2017	198,800	0.00 ■■	0.00	198,800	198,800	198,800	0	0
31/08/2017	198,800	0.30 ▲	0.15	198,800	198,800	198,800	10	1,988,000
30/08/2017	198,500	5.00 ▲	2.58	193,500	198,500	192,000	30	5,955,000
29/08/2017	193,500	0.00 ■■	0.00	193,500	193,500	193,500	0	0
28/08/2017	193,500	0.00 ■■	0.00	193,500	193,500	193,500	0	0
25/08/2017	193,500	0.00 ■■	0.00	193,500	193,500	193,500	70	13,545,000
24/08/2017	193,500	0.00 ■■	0.00	193,500	193,500	193,500	30	5,805,000
23/08/2017	193,500	-1.50 ▼	-0.77	184,100	193,500	181,400	1,940	375,390,000
22/08/2017	195,000	-4.80 ▼	-2.40	199,000	200,000	185,900	1,080	210,600,000
21/08/2017	199,800	0.00 ■■	0.00	199,800	199,800	199,800	0	0
18/08/2017	199,800	6.80 ▲	3.52	181,000	199,800	179,500	1,120	223,776,000
17/08/2017	193,000	-13.80 ▼	-6.67	193,000	193,000	193,000	10	1,930,000
16/08/2017	206,800	-1.20 ▼	-0.58	195,000	206,800	193,500	280	57,904,000
15/08/2017	208,000	0.00 ■■	0.00	208,000	208,000	208,000	0	0
14/08/2017	208,000	0.00 ■■	0.00	205,000	208,000	205,000	1,010	210,080,000
11/08/2017	208,000	10.00 ▲	5.05	184,500	208,000	184,200	220	45,760,000
10/08/2017	198,000	-14.00 ▼	-6.60	199,000	199,000	198,000	190	37,620,000
09/08/2017	212,000	-1.00 ▼	-0.47	213,000	214,000	212,000	150	31,800,000
08/08/2017	213,000	0.00 ■■	0.00	213,000	213,000	213,000	20	4,260,000
07/08/2017	213,000	13.00 ▲	6.50	200,000	213,000	186,000	660	140,580,000
04/08/2017	200,000	-13.90 ▼	-6.50	213,900	213,900	199,000	660	132,000,000
03/08/2017	213,900	-16.00 ▼	-6.96	213,900	213,900	213,900	30	6,417,000
02/08/2017	229,900	-0.10 ▼	-0.04	219,000	229,900	214,000	120	27,588,000
01/08/2017	230,000	0.00 ■■	0.00	230,000	230,000	230,000	0	0
31/07/2017	230,000	0.00 ■■	0.00	230,000	230,000	230,000	400	92,000,000
28/07/2017	230,000	0.00 ■■	0.00	214,000	230,000	214,000	20	4,600,000
27/07/2017	230,000	7.50 ▲	3.37	207,000	230,000	207,000	120	27,600,000
26/07/2017	222,500	0.00 ■■	0.00	222,500	222,500	222,500	0	0
25/07/2017	222,500	0.00 ■■	0.00	222,500	222,500	222,500	0	0
24/07/2017	222,500	0.00 ■■	0.00	222,500	222,500	222,500	0	0
21/07/2017	222,500	0.00 ■■	0.00	222,500	222,500	222,500	0	0
20/07/2017	222,500	14.50 ▲	6.97	194,000	222,500	194,000	30	6,675,000
19/07/2017	208,000	8.00 ▲	4.00	186,000	208,000	186,000	70	14,560,000
18/07/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
17/07/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
14/07/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
13/07/2017	200,000	0.00 ■■	0.00	195,000	200,000	195,000	580	116,000,000
12/07/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	50	10,000,000
11/07/2017	200,000	0.00 ■■	0.00	200,000	200,000	200,000	170	34,000,000
10/07/2017	200,000	-11.00 ▼	-5.21	200,000	200,000	200,000	450	90,000,000
07/07/2017	211,000	11.00 ▲	5.50	214,000	214,000	211,000	450	94,950,000
06/07/2017	200,000	-15.00 ▼	-6.98	200,000	200,000	200,000	100	20,000,000
05/07/2017	215,000	-10.00 ▼	-4.44	220,000	220,000	215,000	20	4,300,000
04/07/2017	225,000	-5.00 ▼	-2.17	230,000	230,000	225,000	440	99,000,000
03/07/2017	230,000	9.00 ▲	4.07	210,000	230,000	210,000	750	172,500,000
30/06/2017	221,000	7.00 ▲	3.27	213,000	221,000	210,000	1,780	393,380,000
29/06/2017	214,000	9.00 ▲	4.39	205,000	215,000	205,000	5,610	1,200,540,000
28/06/2017	205,000	13.00 ▲	6.77	195,000	205,000	195,000	1,740	356,700,000
27/06/2017	192,000	0.00 ■■	0.00	192,000	194,000	190,000	990	190,080,000
26/06/2017	192,000	12.00 ▲	6.67	180,000	192,000	180,000	160	30,720,000
23/06/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	390	70,200,000
22/06/2017	180,000	5.00 ▲	2.86	175,000	180,000	175,000	1,470	264,600,000
21/06/2017	175,000	8.00 ▲	4.79	175,000	175,000	175,000	290	50,750,000
20/06/2017	167,000	0.00 ■■	0.00	167,000	167,000	167,000	20	3,340,000
19/06/2017	167,000	0.00 ■■	0.00	167,000	167,000	167,000	0	0
16/06/2017	167,000	0.00 ■■	0.00	167,000	167,000	167,000	80	13,360,000
15/06/2017	167,000	0.00 ■■	0.00	167,000	167,000	167,000	0	0
14/06/2017	167,000	-8.00 ▼	-4.57	167,000	167,000	167,000	80	13,360,000
13/06/2017	175,000	-13.00 ▼	-6.91	176,000	176,000	175,000	510	89,250,000
12/06/2017	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
09/06/2017	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
08/06/2017	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
07/06/2017	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
06/06/2017	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
05/06/2017	188,000	-2.00 ▼	-1.05	188,000	188,000	188,000	10	1,880,000
02/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	0	0
01/06/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	0	0
31/05/2017	190,000	0.00 ■■	0.00	190,000	190,000	190,000	2,090	397,100,000
30/05/2017	190,000	11.00 ▲	6.15	190,000	190,000	190,000	10	1,900,000
29/05/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
26/05/2017	179,000	11.60 ▲	6.93	167,000	179,000	167,000	270	48,330,000
25/05/2017	167,400	0.00 ■■	0.00	167,400	167,400	167,400	0	0
24/05/2017	167,400	0.00 ■■	0.00	167,400	167,400	167,400	0	0
23/05/2017	167,400	-12.60 ▼	-7.00	167,400	167,400	167,400	90	15,066,000
22/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
19/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
18/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
17/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
16/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
15/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
09/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
08/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	20	3,600,000
05/05/2017	180,000	0.00 ■■	0.00	180,000	180,000	180,000	1,950	351,000,000
04/05/2017	180,000	-12.00 ▼	-6.25	180,000	180,000	180,000	2,560	460,800,000
03/05/2017	192,000	0.00 ■■	0.00	192,000	192,000	192,000	0	0
28/04/2017	192,000	12.30 ▲	6.84	175,000	192,000	175,000	510	97,920,000
27/04/2017	179,700	11.70 ▲	6.96	179,700	179,700	179,700	20	3,594,000
26/04/2017	168,000	-2.00 ▼	-1.18	168,000	168,000	168,000	100	16,800,000
25/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
24/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
21/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
20/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
19/04/2017	170,000	7.00 ▲	4.29	170,000	170,000	170,000	920	156,400,000
18/04/2017	163,000	0.00 ■■	0.00	163,000	163,000	163,000	110	17,930,000
17/04/2017	163,000	1.00 ▲	0.62	163,000	163,000	163,000	180	29,340,000
14/04/2017	162,000	-8.00 ▼	-4.71	164,000	164,000	162,000	590	95,580,000
13/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
12/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
11/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	80	13,600,000
10/04/2017	170,000	10.00 ▲	6.25	170,000	170,000	170,000	20	3,400,000
07/04/2017	160,000	-10.00 ▼	-5.88	164,000	164,000	160,000	1,000	160,000,000
05/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
04/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
03/04/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
31/03/2017	170,000	10.00 ▲	6.25	170,000	170,000	170,000	400	68,000,000
30/03/2017	160,000	0.00 ■■	0.00	160,000	160,000	160,000	0	0
29/03/2017	160,000	0.00 ■■	0.00	160,000	160,000	160,000	0	0
28/03/2017	160,000	-0.10 ▼	-0.06	160,100	160,100	160,000	800	128,000,000
27/03/2017	160,100	-9.90 ▼	-5.82	170,000	170,000	160,100	40	6,404,000
24/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
23/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
22/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
21/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	1,020	173,400,000
20/03/2017	170,000	9.80 ▲	6.12	170,000	170,000	170,000	30	5,100,000
17/03/2017	160,200	-11.80 ▼	-6.86	170,400	170,400	160,200	20	3,204,000
16/03/2017	172,000	-3.00 ▼	-1.71	172,000	172,000	172,000	10	1,720,000
15/03/2017	175,000	10.00 ▲	6.06	175,000	175,000	175,000	70	12,250,000
14/03/2017	165,000	-6.90 ▼	-4.01	173,000	175,000	165,000	840	138,600,000
13/03/2017	171,900	1.90 ▲	1.12	171,900	171,900	171,900	60	10,314,000
10/03/2017	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
09/03/2017	170,000	-3.00 ▼	-1.73	170,000	170,000	170,000	10	1,700,000
08/03/2017	173,000	-1.00 ▼	-0.57	161,900	173,000	161,900	130	22,490,000
07/03/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	10	1,740,000
06/03/2017	174,000	0.00 ■■	0.00	173,000	174,000	173,000	100	17,400,000
03/03/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
02/03/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
01/03/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
28/02/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
27/02/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	10	1,740,000
24/02/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
23/02/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
22/02/2017	174,000	0.00 ■■	0.00	174,000	174,000	174,000	0	0
21/02/2017	174,000	10.00 ▲	6.10	174,000	174,000	174,000	10	1,740,000
20/02/2017	164,000	9.00 ▲	5.81	155,200	164,000	155,200	210	34,440,000
17/02/2017	155,000	-11.10 ▼	-6.68	155,100	155,100	155,000	40	6,200,000
16/02/2017	166,100	-12.40 ▼	-6.95	178,500	179,000	166,100	630	104,643,000
15/02/2017	178,500	-0.50 ▼	-0.28	178,500	178,500	178,500	40	7,140,000
14/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
13/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
10/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
09/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
08/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
07/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
06/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
03/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
02/02/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
25/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
24/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
23/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
20/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
19/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
18/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
17/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
16/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
13/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	10	1,790,000
12/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
11/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
10/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
09/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
06/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	10	1,790,000
05/01/2017	179,000	0.00 ■■	0.00	179,000	179,000	179,000	0	0
04/01/2017	179,000	1.00 ▲	0.56	179,000	179,000	179,000	220	39,380,000
03/01/2017	178,000	0.00 ■■	0.00	178,000	178,000	178,000	0	0
30/12/2016	178,000	0.00 ■■	0.00	178,000	178,000	178,000	1,500	267,000,000
29/12/2016	178,000	8.00 ▲	4.71	178,000	178,000	178,000	200	35,600,000
28/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
27/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
26/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	10	1,700,000
23/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
22/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
21/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
20/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
19/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
16/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
15/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
14/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	2,000	340,000,000
13/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	170	28,900,000
12/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	50	8,500,000
09/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
08/12/2016	170,000	11.00 ▲	6.92	159,000	170,000	159,000	13,030	2,215,100,000
07/12/2016	159,000	-11.00 ▼	-6.47	161,000	161,000	159,000	340	54,060,000
06/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	250	42,500,000
05/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	7,330	1,246,100,000
02/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
01/12/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	1,610	273,700,000
30/11/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
29/11/2016	170,000	9.00 ▲	5.59	168,000	170,000	168,000	9,510	1,616,700,000
28/11/2016	161,000	-9.00 ▼	-5.29	161,000	161,000	161,000	70	11,270,000
25/11/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
24/11/2016	170,000	0.00 ■■	0.00	170,000	175,000	170,000	1,810	307,700,000
23/11/2016	170,000	9.00 ▲	5.59	161,000	170,000	161,000	2,340	397,800,000
22/11/2016	161,000	-3.00 ▼	-1.83	161,000	161,000	161,000	10	1,610,000
21/11/2016	164,000	-6.00 ▼	-3.53	164,000	164,000	164,000	70	11,480,000
18/11/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
17/11/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
16/11/2016	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
15/11/2016	170,000	2.00 ▲	1.19	168,000	173,500	165,000	20,580	3,498,600,000
14/11/2016	168,000	7.00 ▲	4.35	161,000	168,000	161,000	990	166,320,000
11/11/2016	161,000	0.00 ■■	0.00	161,000	161,000	161,000	30	4,830,000
10/11/2016	161,000	0.00 ■■	0.00	161,000	161,000	161,000	0	0
09/11/2016	161,000	0.00 ■■	0.00	161,000	161,000	160,000	1,240	199,640,000
08/11/2016	161,000	-4.00 ▼	-2.42	161,000	161,000	161,000	100	16,100,000
07/11/2016	165,000	0.00 ■■	0.00	164,000	165,000	164,000	3,050	503,250,000
04/11/2016	165,000	2.00 ▲	1.23	163,000	165,000	161,000	2,380	392,700,000
03/11/2016	163,000	0.00 ■■	0.00	163,000	163,000	163,000	60	9,780,000
02/11/2016	163,000	0.00 ■■	0.00	174,000	174,000	163,000	2,110	343,930,000
01/11/2016	163,000	10.60 ▲	6.96	163,000	163,000	163,000	5,950	969,850,000
31/10/2016	152,400	9.90 ▲	6.95	142,500	152,400	142,500	210	32,004,000
28/10/2016	142,500	-10.50 ▼	-6.86	142,500	142,500	142,500	10	1,425,000
27/10/2016	153,000	0.00 ■■	0.00	153,000	153,000	153,000	0	0
26/10/2016	153,000	3.00 ▲	2.00	150,000	160,000	150,000	3,230	494,190,000
25/10/2016	150,000	0.50 ▲	0.33	150,000	150,000	150,000	20	3,000,000
24/10/2016	149,500	-10.50 ▼	-6.56	149,500	149,500	149,500	100	14,950,000
21/10/2016	160,000	0.00 ■■	0.00	160,000	160,000	160,000	1,350	216,000,000
20/10/2016	160,000	1.70 ▲	1.07	150,000	160,000	150,000	2,310	369,600,000
19/10/2016	158,300	0.00 ■■	0.00	158,300	158,300	158,300	10	1,583,000
18/10/2016	158,300	10.30 ▲	6.96	154,000	158,300	149,000	4,550	720,265,000
17/10/2016	148,000	0.00 ■■	0.00	148,000	148,000	147,000	3,540	523,920,000
14/10/2016	148,000	1.00 ▲	0.68	147,100	148,000	147,100	1,010	149,480,000
13/10/2016	147,000	0.00 ■■	0.00	147,000	147,000	143,000	2,340	343,980,000
12/10/2016	147,000	4.00 ▲	2.80	147,000	147,000	147,000	1,420	208,740,000
11/10/2016	143,000	-2.00 ▼	-1.38	143,000	143,000	143,000	280	40,040,000
10/10/2016	145,000	0.00 ■■	0.00	145,000	145,000	145,000	0	0
07/10/2016	145,000	0.00 ■■	0.00	145,000	145,000	145,000	0	0
06/10/2016	145,000	3.60 ▲	2.55	145,000	145,000	145,000	300	43,500,000
05/10/2016	141,400	-5.60 ▼	-3.81	141,400	141,400	141,200	280	39,592,000
04/10/2016	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
03/10/2016	147,000	0.00 ■■	0.00	147,000	147,000	147,000	20	2,940,000
30/09/2016	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
29/09/2016	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
28/09/2016	147,000	6.00 ▲	4.26	147,000	147,000	147,000	10	1,470,000
27/09/2016	141,000	0.00 ■■	0.00	141,000	141,000	141,000	0	0
26/09/2016	141,000	0.00 ■■	0.00	141,000	141,000	141,000	0	0
23/09/2016	141,000	0.00 ■■	0.00	141,000	141,000	141,000	0	0
22/09/2016	141,000	-8.00 ▼	-5.37	141,000	141,000	141,000	10	1,410,000
21/09/2016	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
20/09/2016	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
19/09/2016	149,000	0.00 ■■	0.00	149,000	150,000	149,000	540	80,460,000
16/09/2016	149,000	7.00 ▲	4.93	141,000	149,000	141,000	510	75,990,000
15/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
14/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	10	1,420,000
13/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
12/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
09/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
08/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
07/09/2016	142,000	0.00 ■■	0.00	141,000	142,000	141,000	30	4,260,000
06/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
05/09/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
01/09/2016	142,000	-1.00 ▼	-0.70	142,000	142,000	142,000	10	1,420,000
31/08/2016	143,000	-2.00 ▼	-1.38	143,000	143,000	143,000	920	131,560,000
30/08/2016	145,000	3.00 ▲	2.11	141,000	145,000	141,000	90	13,050,000
29/08/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	10	1,420,000
26/08/2016	142,000	1.00 ▲	0.71	142,000	142,000	142,000	10	1,420,000
25/08/2016	141,000	-8.00 ▼	-5.37	141,000	141,000	141,000	50	7,050,000
24/08/2016	149,000	-2.00 ▼	-1.32	149,000	149,000	149,000	10	1,490,000
23/08/2016	151,000	2.00 ▲	1.34	151,000	151,000	151,000	10	1,510,000
22/08/2016	149,000	-2.00 ▼	-1.32	149,000	149,000	149,000	10	1,490,000
19/08/2016	151,000	0.00 ■■	0.00	151,000	151,000	151,000	0	0
18/08/2016	151,000	0.00 ■■	0.00	151,000	151,000	151,000	100	15,100,000
17/08/2016	151,000	-4.00 ▼	-2.58	151,000	151,000	151,000	30	4,530,000
16/08/2016	155,000	0.00 ■■	0.00	155,000	155,000	155,000	0	0
15/08/2016	155,000	0.00 ■■	0.00	155,000	155,000	155,000	0	0
12/08/2016	155,000	0.00 ■■	0.00	155,000	155,000	155,000	0	0
11/08/2016	155,000	0.00 ■■	0.00	155,000	155,000	155,000	0	0
10/08/2016	155,000	-11.00 ▼	-6.63	155,000	155,000	155,000	10	1,550,000
09/08/2016	166,000	0.00 ■■	0.00	166,000	166,000	166,000	0	0
08/08/2016	166,000	9.00 ▲	5.73	166,000	166,000	166,000	10	1,660,000
05/08/2016	157,000	0.00 ■■	0.00	157,000	157,000	157,000	0	0
04/08/2016	157,000	10.00 ▲	6.80	157,000	157,000	157,000	60	9,420,000
03/08/2016	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
02/08/2016	147,000	7.00 ▲	5.00	140,000	147,000	140,000	2,800	411,600,000
01/08/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
29/07/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	50	7,000,000
28/07/2016	140,000	-5.00 ▼	-3.45	140,000	140,000	140,000	2,500	350,000,000
27/07/2016	145,000	0.00 ■■	0.00	145,000	145,000	145,000	110	15,950,000
26/07/2016	145,000	5.00 ▲	3.57	140,000	145,000	140,000	5,580	809,100,000
25/07/2016	140,000	-4.00 ▼	-2.78	145,000	147,000	140,000	90	12,600,000
22/07/2016	144,000	4.00 ▲	2.86	145,000	145,000	144,000	1,010	145,440,000
21/07/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	100	14,000,000
20/07/2016	140,000	0.00 ■■	0.00	140,000	149,000	140,000	1,560	218,400,000
19/07/2016	140,000	0.00 ■■	0.00	140,000	144,000	140,000	920	128,800,000
18/07/2016	140,000	0.00 ■■	0.00	141,000	141,000	140,000	150	21,000,000
15/07/2016	140,000	-5.00 ▼	-3.45	145,000	145,000	140,000	390	54,600,000
14/07/2016	145,000	4.00 ▲	2.84	145,000	145,000	145,000	30	4,350,000
13/07/2016	141,000	1.00 ▲	0.71	140,000	141,000	140,000	240	33,840,000
12/07/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	870	121,800,000
11/07/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	2,870	401,800,000
08/07/2016	140,000	-1.00 ▼	-0.71	140,000	140,000	140,000	300	42,000,000
07/07/2016	141,000	-1.00 ▼	-0.70	141,000	141,000	141,000	2,820	397,620,000
06/07/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	0	0
05/07/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	1,400	198,800,000
04/07/2016	142,000	0.00 ■■	0.00	140,000	142,000	137,000	1,490	211,580,000
01/07/2016	142,000	0.00 ■■	0.00	142,000	142,000	142,000	450	63,900,000
30/06/2016	142,000	1.00 ▲	0.71	144,000	144,000	142,000	1,470	208,740,000
29/06/2016	141,000	0.00 ■■	0.00	141,000	141,000	141,000	140	19,740,000
28/06/2016	141,000	1.00 ▲	0.71	141,000	141,000	141,000	220	31,020,000
27/06/2016	140,000	-1.00 ▼	-0.71	141,000	142,000	140,000	2,890	404,600,000
24/06/2016	141,000	1.00 ▲	0.71	141,000	141,000	141,000	1,130	159,330,000
23/06/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	60	8,400,000
22/06/2016	140,000	-1.00 ▼	-0.71	141,000	141,000	140,000	940	131,600,000
21/06/2016	141,000	1.00 ▲	0.71	143,000	143,000	141,000	60	8,460,000
20/06/2016	140,000	1.00 ▲	0.72	140,000	140,000	140,000	10	1,400,000
17/06/2016	139,000	-1.00 ▼	-0.71	145,000	145,000	139,000	70	9,730,000
16/06/2016	140,000	0.00 ■■	0.00	146,000	146,000	140,000	80	11,200,000
15/06/2016	140,000	0.00 ■■	0.00	145,000	146,000	140,000	90	12,600,000
14/06/2016	140,000	0.00 ■■	0.00	146,000	146,000	140,000	300	42,000,000
13/06/2016	140,000	0.00 ■■	0.00	140,000	145,000	140,000	110	15,400,000
10/06/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	60	8,400,000
09/06/2016	140,000	0.00 ■■	0.00	141,000	141,000	140,000	60	8,400,000
08/06/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	100	14,000,000
07/06/2016	140,000	0.00 ■■	0.00	146,000	146,000	140,000	19,560	2,738,400,000
06/06/2016	140,000	0.00 ■■	0.00	148,000	148,000	140,000	320	44,800,000
03/06/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	210	29,400,000
02/06/2016	140,000	1.00 ▲	0.72	140,000	140,000	140,000	230	32,200,000
01/06/2016	139,000	0.00 ■■	0.00	143,000	143,000	139,000	50	6,950,000
31/05/2016	139,000	-1.00 ▼	-0.71	140,000	140,000	139,000	950	132,050,000
30/05/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	240	33,600,000
27/05/2016	140,000	0.00 ■■	0.00	149,000	149,000	140,000	330	46,200,000
26/05/2016	140,000	-2.00 ▼	-1.41	140,000	140,000	140,000	120	16,800,000
25/05/2016	142,000	-3.00 ▼	-2.07	142,000	142,000	142,000	140	19,880,000
24/05/2016	145,000	-1.00 ▼	-0.68	145,000	145,000	145,000	220	31,900,000
23/05/2016	146,000	-2.00 ▼	-1.35	146,000	146,000	146,000	40	5,840,000
20/05/2016	148,000	-2.00 ▼	-1.33	148,000	148,000	148,000	80	11,840,000
19/05/2016	150,000	0.00 ■■	0.00	150,000	150,000	150,000	340	51,000,000
18/05/2016	150,000	-2.00 ▼	-1.32	153,000	153,000	150,000	1,370	205,500,000
17/05/2016	152,000	-1.00 ▼	-0.65	153,000	155,000	152,000	1,080	164,160,000
16/05/2016	153,000	-1.00 ▼	-0.65	155,000	155,000	153,000	1,530	234,090,000
13/05/2016	154,000	-2.00 ▼	-1.28	164,000	164,000	154,000	850	130,900,000
12/05/2016	156,000	-10.00 ▼	-6.02	166,000	173,000	156,000	560	87,360,000
11/05/2016	166,000	-12.00 ▼	-6.74	166,000	166,000	166,000	10	1,660,000
10/05/2016	178,000	10.00 ▲	5.95	178,000	178,000	178,000	10	1,780,000
09/05/2016	168,000	0.00 ■■	0.00	168,000	168,000	168,000	0	0
06/05/2016	168,000	10.00 ▲	6.33	168,000	168,000	168,000	30	5,040,000
05/05/2016	158,000	-3.00 ▼	-1.86	169,000	169,000	158,000	30	4,740,000
04/05/2016	161,000	-11.00 ▼	-6.40	161,000	161,000	161,000	10	1,610,000
29/04/2016	172,000	0.00 ■■	0.00	172,000	172,000	172,000	0	0
28/04/2016	172,000	0.00 ■■	0.00	172,000	172,000	172,000	0	0
27/04/2016	172,000	6.00 ▲	3.61	170,000	172,000	166,000	100	17,200,000
26/04/2016	166,000	1.00 ▲	0.61	165,000	166,000	165,000	70	11,620,000
25/04/2016	165,000	5.00 ▲	3.12	160,000	165,000	160,000	90	14,850,000
22/04/2016	160,000	-8.00 ▼	-4.76	177,000	177,000	160,000	90	14,400,000
21/04/2016	168,000	-8.00 ▼	-4.55	168,000	168,000	168,000	40	6,720,000
20/04/2016	176,000	8.00 ▲	4.76	177,000	177,000	168,000	90	15,840,000
19/04/2016	168,000	10.00 ▲	6.33	168,000	168,000	168,000	10	1,680,000
15/04/2016	158,000	-6.00 ▼	-3.66	173,000	173,000	158,000	70	11,060,000
14/04/2016	164,000	-12.00 ▼	-6.82	164,000	164,000	164,000	40	6,560,000
13/04/2016	176,000	8.00 ▲	4.76	176,000	176,000	176,000	10	1,760,000
12/04/2016	168,000	10.00 ▲	6.33	168,000	168,000	168,000	10	1,680,000
11/04/2016	158,000	1.00 ▲	0.64	167,000	167,000	158,000	20	3,160,000
08/04/2016	157,000	-6.00 ▼	-3.68	168,000	174,000	157,000	50	7,850,000
07/04/2016	163,000	-7.00 ▼	-4.12	160,000	170,000	160,000	40	6,520,000
06/04/2016	170,000	11.00 ▲	6.92	170,000	170,000	169,000	1,010	171,700,000
05/04/2016	159,000	1.00 ▲	0.63	169,000	169,000	159,000	20	3,180,000
04/04/2016	158,000	0.00 ■■	0.00	169,000	169,000	158,000	20	3,160,000
01/04/2016	158,000	-7.00 ▼	-4.24	173,000	176,000	157,000	1,100	173,800,000
31/03/2016	165,000	9.00 ▲	5.77	165,000	165,000	165,000	30	4,950,000
30/03/2016	156,000	-1.00 ▼	-0.64	166,000	166,000	156,000	20	3,120,000
29/03/2016	157,000	-9.00 ▼	-5.42	156,000	177,000	155,000	390	61,230,000
28/03/2016	166,000	10.00 ▲	6.41	166,000	166,000	157,000	30	4,980,000
25/03/2016	156,000	-2.00 ▼	-1.27	163,000	169,000	156,000	4,530	706,680,000
24/03/2016	158,000	0.00 ■■	0.00	160,000	164,000	158,000	340	53,720,000
23/03/2016	158,000	-4.00 ▼	-2.47	160,000	160,000	158,000	800	126,400,000
22/03/2016	162,000	0.00 ■■	0.00	156,000	162,000	156,000	60	9,720,000
21/03/2016	162,000	3.00 ▲	1.89	160,000	162,000	160,000	470	76,140,000
18/03/2016	159,000	3.00 ▲	1.92	156,000	159,000	156,000	160	25,440,000
17/03/2016	156,000	0.00 ■■	0.00	156,000	156,000	156,000	0	0
16/03/2016	156,000	1.00 ▲	0.65	158,000	158,000	155,000	880	137,280,000
15/03/2016	155,000	-3.00 ▼	-1.90	158,000	158,000	152,000	160	24,800,000
14/03/2016	158,000	3.00 ▲	1.94	155,000	158,000	155,000	260	41,080,000
11/03/2016	155,000	-4.00 ▼	-2.52	159,000	159,000	155,000	30	4,650,000
10/03/2016	159,000	0.00 ■■	0.00	159,000	159,000	159,000	50	7,950,000
09/03/2016	159,000	3.00 ▲	1.92	153,000	159,000	153,000	140	22,260,000
08/03/2016	156,000	0.00 ■■	0.00	156,000	156,000	156,000	50	7,800,000
07/03/2016	156,000	6.00 ▲	4.00	151,000	156,000	151,000	170	26,520,000
04/03/2016	150,000	0.00 ■■	0.00	150,000	150,000	150,000	3,810	571,500,000
03/03/2016	150,000	-8.00 ▼	-5.06	152,000	159,000	150,000	750	112,500,000
02/03/2016	158,000	7.00 ▲	4.64	158,000	158,000	158,000	30	4,740,000
01/03/2016	151,000	-11.00 ▼	-6.79	161,000	161,000	151,000	370	55,870,000
29/02/2016	162,000	-2.00 ▼	-1.22	162,000	162,000	153,000	290	46,980,000
26/02/2016	164,000	0.00 ■■	0.00	164,000	164,000	164,000	0	0
25/02/2016	164,000	0.00 ■■	0.00	164,000	164,000	164,000	0	0
24/02/2016	164,000	9.00 ▲	5.81	161,000	164,000	161,000	50	8,200,000
23/02/2016	155,000	0.00 ■■	0.00	153,000	155,000	153,000	20	3,100,000
22/02/2016	155,000	-8.00 ▼	-4.91	155,000	155,000	155,000	130	20,150,000
19/02/2016	163,000	3.00 ▲	1.88	160,000	163,000	160,000	40	6,520,000
18/02/2016	160,000	4.00 ▲	2.56	160,000	160,000	160,000	20	3,200,000
17/02/2016	156,000	0.00 ■■	0.00	156,000	156,000	156,000	0	0
16/02/2016	156,000	8.00 ▲	5.41	152,000	156,000	152,000	2,290	357,240,000
15/02/2016	148,000	9.00 ▲	6.47	142,000	148,000	142,000	570	84,360,000
05/02/2016	139,000	6.00 ▲	4.51	133,000	139,000	133,000	30	4,170,000
04/02/2016	133,000	0.00 ■■	0.00	133,000	133,000	133,000	0	0
03/02/2016	133,000	-6.00 ▼	-4.32	132,000	138,000	132,000	240	31,920,000
02/02/2016	139,000	0.00 ■■	0.00	139,000	139,000	139,000	0	0
01/02/2016	139,000	0.00 ■■	0.00	139,000	139,000	139,000	0	0
29/01/2016	139,000	0.00 ■■	0.00	139,000	139,000	139,000	0	0
28/01/2016	139,000	4.00 ▲	2.96	139,000	139,000	139,000	10	1,390,000
27/01/2016	135,000	0.00 ■■	0.00	135,000	135,000	135,000	0	0
26/01/2016	135,000	-6.00 ▼	-4.26	135,000	135,000	135,000	10	1,350,000
25/01/2016	141,000	6.00 ▲	4.44	135,000	141,000	135,000	1,070	150,870,000
22/01/2016	135,000	0.00 ■■	0.00	135,000	135,000	135,000	100	13,500,000
21/01/2016	135,000	-5.00 ▼	-3.57	137,000	143,000	131,000	60	8,100,000
20/01/2016	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
19/01/2016	140,000	3.00 ▲	2.19	140,000	140,000	140,000	20	2,800,000
18/01/2016	137,000	-5.00 ▼	-3.52	136,000	142,000	136,000	560	76,720,000
15/01/2016	142,000	5.00 ▲	3.65	142,000	142,000	142,000	10	1,420,000
14/01/2016	137,000	0.00 ■■	0.00	137,000	137,000	137,000	10	1,370,000
13/01/2016	137,000	0.00 ■■	0.00	143,000	143,000	137,000	30	4,110,000
12/01/2016	137,000	-7.00 ▼	-4.86	136,000	137,000	136,000	220	30,140,000
11/01/2016	144,000	6.00 ▲	4.35	140,000	144,000	140,000	1,100	158,400,000
08/01/2016	138,000	-4.00 ▼	-2.82	138,000	138,000	138,000	20	2,760,000
07/01/2016	142,000	-9.00 ▼	-5.96	141,000	151,000	141,000	40	5,680,000
06/01/2016	151,000	3.00 ▲	2.03	151,000	151,000	151,000	10	1,510,000
05/01/2016	148,000	3.00 ▲	2.07	148,000	148,000	148,000	10	1,480,000
04/01/2016	145,000	9.00 ▲	6.62	143,000	145,000	136,000	280	40,600,000
31/12/2015	136,000	0.00 ■■	0.00	136,000	136,000	136,000	100	13,600,000
30/12/2015	136,000	-3.00 ▼	-2.16	139,000	139,000	135,000	2,440	331,840,000
29/12/2015	139,000	-6.00 ▼	-4.14	138,000	145,000	138,000	150	20,850,000
28/12/2015	145,000	6.00 ▲	4.32	145,000	145,000	145,000	230	33,350,000
25/12/2015	139,000	0.00 ■■	0.00	139,000	139,000	139,000	420	58,380,000
24/12/2015	139,000	1.00 ▲	0.72	147,000	147,000	139,000	270	37,530,000
23/12/2015	138,000	-9.00 ▼	-6.12	157,000	157,000	138,000	240	33,120,000
22/12/2015	147,000	0.00 ■■	0.00	147,000	147,000	147,000	60	8,820,000
21/12/2015	147,000	1.00 ▲	0.68	147,000	147,000	147,000	20	2,940,000
18/12/2015	146,000	-4.00 ▼	-2.67	155,000	156,000	146,000	150	21,900,000
17/12/2015	150,000	0.00 ■■	0.00	152,000	158,000	145,000	340	51,000,000
16/12/2015	150,000	2.00 ▲	1.35	150,000	155,000	150,000	870	130,500,000
15/12/2015	148,000	0.00 ■■	0.00	155,000	155,000	148,000	780	115,440,000
14/12/2015	148,000	-2.00 ▼	-1.33	150,000	160,000	148,000	870	128,760,000
11/12/2015	150,000	-3.00 ▼	-1.96	156,000	156,000	150,000	1,180	177,000,000
10/12/2015	153,000	-4.00 ▼	-2.55	158,000	166,000	153,000	1,840	281,520,000
09/12/2015	157,000	0.00 ■■	0.00	163,000	163,000	157,000	90	14,130,000
08/12/2015	157,000	3.00 ▲	1.95	157,000	162,000	157,000	140	21,980,000
07/12/2015	154,000	-2.00 ▼	-1.28	156,000	165,000	154,000	50	7,700,000
04/12/2015	156,000	3.00 ▲	1.96	158,000	158,000	156,000	110	17,160,000
03/12/2015	153,000	0.00 ■■	0.00	155,000	161,000	153,000	50	7,650,000
02/12/2015	153,000	0.00 ■■	0.00	161,000	161,000	153,000	40	6,120,000
01/12/2015	153,000	-10.00 ▼	-6.13	169,000	169,000	153,000	50	7,650,000
30/11/2015	163,000	10.00 ▲	6.54	153,000	163,000	151,000	1,060	172,780,000
27/11/2015	153,000	3.00 ▲	2.00	158,000	160,000	153,000	110	16,830,000
26/11/2015	150,000	0.00 ■■	0.00	160,000	160,000	150,000	40	6,000,000
25/11/2015	150,000	0.00 ■■	0.00	150,000	150,000	150,000	20	3,000,000
24/11/2015	150,000	0.00 ■■	0.00	150,000	160,000	150,000	150	22,500,000
23/11/2015	150,000	-2.00 ▼	-1.32	152,000	152,000	150,000	290	43,500,000
20/11/2015	152,000	0.00 ■■	0.00	152,000	152,000	152,000	10	1,520,000
19/11/2015	152,000	2.00 ▲	1.33	150,000	152,000	150,000	1,040	158,080,000
18/11/2015	150,000	0.00 ■■	0.00	150,000	155,000	150,000	180	27,000,000
17/11/2015	150,000	-9.00 ▼	-5.66	158,000	158,000	150,000	110	16,500,000
16/11/2015	159,000	-6.00 ▼	-3.64	165,000	165,000	159,000	840	133,560,000
13/11/2015	165,000	-3.00 ▼	-1.79	165,000	165,000	165,000	10	1,650,000
12/11/2015	168,000	-1.00 ▼	-0.59	168,000	168,000	168,000	100	16,800,000
11/11/2015	169,000	0.00 ■■	0.00	169,000	169,000	169,000	0	0
10/11/2015	169,000	-1.00 ▼	-0.59	162,000	169,000	162,000	680	114,920,000
09/11/2015	170,000	-2.00 ▼	-1.16	172,000	172,000	170,000	30	5,100,000
06/11/2015	172,000	0.00 ■■	0.00	172,000	172,000	172,000	0	0
05/11/2015	172,000	2.00 ▲	1.18	172,000	172,000	172,000	20	3,440,000
04/11/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	220	37,400,000
03/11/2015	170,000	-3.00 ▼	-1.73	170,000	170,000	170,000	1,120	190,400,000
02/11/2015	173,000	0.00 ■■	0.00	173,000	173,000	173,000	0	0
30/10/2015	173,000	-1.00 ▼	-0.57	173,000	173,000	173,000	20	3,460,000
29/10/2015	174,000	7.00 ▲	4.19	168,000	174,000	168,000	250	43,500,000
28/10/2015	167,000	-2.00 ▼	-1.18	167,000	167,000	167,000	10	1,670,000
27/10/2015	169,000	0.00 ■■	0.00	169,000	169,000	169,000	10	1,690,000
26/10/2015	169,000	-5.00 ▼	-2.87	166,000	169,000	166,000	560	94,640,000
23/10/2015	174,000	-1.00 ▼	-0.57	175,000	175,000	174,000	190	33,060,000
22/10/2015	175,000	3.00 ▲	1.74	169,000	175,000	169,000	70	12,250,000
21/10/2015	172,000	0.00 ■■	0.00	172,000	172,000	172,000	0	0
20/10/2015	172,000	1.00 ▲	0.58	169,000	172,000	169,000	50	8,600,000
19/10/2015	171,000	0.00 ■■	0.00	171,000	171,000	170,000	710	121,410,000
16/10/2015	171,000	-4.00 ▼	-2.29	175,000	175,000	171,000	20	3,420,000
15/10/2015	175,000	-3.00 ▼	-1.69	175,000	175,000	175,000	100	17,500,000
14/10/2015	178,000	0.00 ■■	0.00	178,000	178,000	178,000	0	0
13/10/2015	178,000	0.00 ■■	0.00	178,000	178,000	178,000	0	0
12/10/2015	178,000	8.00 ▲	4.71	176,000	178,000	176,000	50	8,900,000
09/10/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	200	34,000,000
08/10/2015	170,000	-1.00 ▼	-0.58	170,000	170,000	170,000	20	3,400,000
07/10/2015	171,000	1.00 ▲	0.59	170,000	172,000	170,000	280	47,880,000
06/10/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	2,160	367,200,000
05/10/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	100	17,000,000
02/10/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
01/10/2015	170,000	-10.00 ▼	-5.56	187,000	187,000	170,000	110	18,700,000
30/09/2015	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
29/09/2015	180,000	10.00 ▲	5.88	180,000	180,000	180,000	10	1,800,000
28/09/2015	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
25/09/2015	170,000	2.00 ▲	1.19	170,000	170,000	170,000	130	22,100,000
24/09/2015	168,000	-2.00 ▼	-1.18	169,000	169,000	168,000	940	157,920,000
23/09/2015	170,000	-10.00 ▼	-5.56	171,000	179,000	170,000	1,410	239,700,000
22/09/2015	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
21/09/2015	180,000	9.00 ▲	5.26	180,000	180,000	180,000	30	5,400,000
18/09/2015	171,000	3.00 ▲	1.79	168,000	172,000	168,000	1,260	215,460,000
17/09/2015	168,000	-5.00 ▼	-2.89	168,000	168,000	168,000	20	3,360,000
16/09/2015	173,000	0.00 ■■	0.00	173,000	173,000	173,000	300	51,900,000
15/09/2015	173,000	-3.00 ▼	-1.70	175,000	175,000	173,000	1,200	207,600,000
14/09/2015	176,000	-4.00 ▼	-2.22	175,000	177,000	175,000	1,220	214,720,000
11/09/2015	180,000	4.00 ▲	2.27	188,000	188,000	180,000	560	100,800,000
10/09/2015	176,000	-4.00 ▼	-2.22	176,000	176,000	176,000	470	82,720,000
09/09/2015	180,000	3.00 ▲	1.69	180,000	180,000	180,000	10	1,800,000
08/09/2015	177,000	0.00 ■■	0.00	177,000	177,000	177,000	0	0
07/09/2015	177,000	-4.00 ▼	-2.21	177,000	177,000	177,000	2,310	408,870,000
04/09/2015	181,000	-4.00 ▼	-2.16	181,000	181,000	181,000	210	38,010,000
03/09/2015	185,000	-1.00 ▼	-0.54	180,000	185,000	180,000	50	9,250,000
01/09/2015	186,000	1.00 ▲	0.54	180,000	186,000	180,000	30	5,580,000
31/08/2015	185,000	-1.00 ▼	-0.54	192,000	192,000	185,000	100	18,500,000
28/08/2015	186,000	0.00 ■■	0.00	186,000	186,000	186,000	0	0
27/08/2015	186,000	4.00 ▲	2.20	184,000	186,000	184,000	40	7,440,000
26/08/2015	182,000	2.00 ▲	1.11	182,000	182,000	182,000	110	20,020,000
25/08/2015	180,000	0.00 ■■	0.00	180,000	181,000	180,000	330	59,400,000
24/08/2015	180,000	-10.00 ▼	-5.26	195,000	195,000	180,000	120	21,600,000
21/08/2015	190,000	-1.00 ▼	-0.52	190,000	190,000	190,000	990	188,100,000
20/08/2015	191,000	-7.00 ▼	-3.54	191,000	191,000	191,000	10	1,910,000
19/08/2015	198,000	12.00 ▲	6.45	190,000	198,000	190,000	680	134,640,000
18/08/2015	186,000	-13.00 ▼	-6.53	187,000	187,000	186,000	300	55,800,000
17/08/2015	199,000	13.00 ▲	6.99	186,000	199,000	186,000	340	67,660,000
14/08/2015	186,000	0.00 ■■	0.00	190,000	190,000	186,000	120	22,320,000
13/08/2015	186,000	0.00 ■■	0.00	183,000	198,000	182,000	800	148,800,000
12/08/2015	186,000	-2.00 ▼	-1.06	188,000	201,000	186,000	770	143,220,000
11/08/2015	188,000	9.00 ▲	5.03	179,000	190,000	179,000	700	131,600,000
10/08/2015	179,000	-1.00 ▼	-0.56	178,000	188,000	178,000	90	16,110,000
07/08/2015	180,000	0.00 ■■	0.00	180,000	180,000	180,000	90	16,200,000
06/08/2015	180,000	-9.00 ▼	-4.76	185,000	189,000	180,000	40	7,200,000
05/08/2015	189,000	9.00 ▲	5.00	189,000	189,000	189,000	110	20,790,000
04/08/2015	180,000	0.00 ■■	0.00	177,000	180,000	177,000	410	73,800,000
03/08/2015	180,000	0.00 ■■	0.00	175,000	187,000	175,000	100	18,000,000
31/07/2015	180,000	0.00 ■■	0.00	180,000	180,000	180,000	20	3,600,000
30/07/2015	180,000	2.00 ▲	1.12	186,000	187,000	180,000	40	7,200,000
29/07/2015	178,000	1.00 ▲	0.56	183,000	186,000	178,000	40	7,120,000
28/07/2015	177,000	-3.00 ▼	-1.67	185,000	186,000	177,000	200	35,400,000
27/07/2015	180,000	3.00 ▲	1.69	180,000	185,000	180,000	320	57,600,000
24/07/2015	177,000	0.00 ■■	0.00	176,000	186,000	176,000	70	12,390,000
23/07/2015	177,000	1.00 ▲	0.57	178,000	185,000	177,000	940	166,380,000
22/07/2015	176,000	0.00 ■■	0.00	176,000	176,000	176,000	0	0
21/07/2015	176,000	-1.00 ▼	-0.56	185,000	185,000	176,000	190	33,440,000
20/07/2015	177,000	1.00 ▲	0.57	186,000	186,000	177,000	40	7,080,000
17/07/2015	176,000	0.00 ■■	0.00	176,000	176,000	176,000	40	7,040,000
16/07/2015	176,000	0.00 ■■	0.00	177,000	188,000	176,000	170	29,920,000
15/07/2015	176,000	-10.00 ▼	-5.38	188,000	188,000	176,000	20	3,520,000
14/07/2015	186,000	11.00 ▲	6.29	178,000	186,000	173,000	2,910	541,260,000
13/07/2015	175,000	2.00 ▲	1.16	175,000	175,000	175,000	1,070	187,250,000
10/07/2015	173,000	0.00 ■■	0.00	173,000	173,000	173,000	0	0
09/07/2015	173,000	-3.00 ▼	-1.70	176,000	182,000	173,000	2,270	392,710,000
08/07/2015	176,000	0.00 ■■	0.00	185,000	185,000	176,000	1,060	186,560,000
07/07/2015	176,000	0.00 ■■	0.00	176,000	180,000	176,000	1,040	183,040,000
06/07/2015	176,000	1.00 ▲	0.57	177,000	177,000	175,000	170	29,920,000
03/07/2015	175,000	-1.00 ▼	-0.57	179,000	179,000	175,000	1,560	273,000,000
02/07/2015	176,000	-1.00 ▼	-0.56	177,000	177,000	176,000	540	95,040,000
01/07/2015	177,000	2.00 ▲	1.14	175,000	177,000	175,000	280	49,560,000
30/06/2015	175,000	-5.00 ▼	-2.78	173,000	182,000	173,000	280	49,000,000
29/06/2015	180,000	7.00 ▲	4.05	173,000	180,000	173,000	500	90,000,000
26/06/2015	173,000	1.00 ▲	0.58	173,000	179,000	173,000	1,010	174,730,000
25/06/2015	172,000	0.00 ■■	0.00	174,000	178,000	172,000	1,210	208,120,000
24/06/2015	172,000	0.00 ■■	0.00	172,000	179,000	172,000	450	77,400,000
23/06/2015	172,000	0.00 ■■	0.00	172,000	178,000	172,000	660	113,520,000
22/06/2015	172,000	-2.00 ▼	-1.15	180,000	180,000	172,000	210	36,120,000
19/06/2015	174,000	0.00 ■■	0.00	182,000	182,000	174,000	20	3,480,000
18/06/2015	174,000	-1.00 ▼	-0.57	175,000	182,000	170,000	900	156,600,000
17/06/2015	175,000	2.00 ▲	1.16	183,000	183,000	174,000	1,660	290,500,000
16/06/2015	173,000	0.00 ■■	0.00	185,000	185,000	173,000	760	131,480,000
15/06/2015	173,000	0.00 ■■	0.00	173,000	173,000	173,000	40	6,920,000
12/06/2015	173,000	-2.00 ▼	-1.14	177,000	185,000	173,000	1,450	250,850,000
11/06/2015	175,000	-3.00 ▼	-1.69	173,000	187,000	173,000	1,670	292,250,000
10/06/2015	178,000	0.00 ■■	0.00	187,000	187,000	178,000	380	67,640,000
09/06/2015	178,000	3.00 ▲	1.71	175,000	187,000	175,000	4,510	802,780,000
08/06/2015	175,000	-10.00 ▼	-5.41	185,000	185,000	175,000	2,760	483,000,000
05/06/2015	185,000	-2.00 ▼	-1.07	187,000	187,000	185,000	740	136,900,000
04/06/2015	187,000	-4.00 ▼	-2.09	192,000	192,000	187,000	1,190	222,530,000
03/06/2015	191,000	1.00 ▲	0.53	200,000	201,000	191,000	1,070	204,370,000
02/06/2015	190,000	0.00 ■■	0.00	195,000	195,000	190,000	520	98,800,000
01/06/2015	190,000	2.00 ▲	1.06	200,000	200,000	190,000	80	15,200,000
29/05/2015	188,000	-12.00 ▼	-6.00	213,000	214,000	188,000	270	50,760,000
28/05/2015	200,000	0.00 ■■	0.00	200,000	200,000	200,000	200	40,000,000
27/05/2015	200,000	-2.00 ▼	-0.99	200,000	200,000	200,000	200	40,000,000
26/05/2015	202,000	-13.00 ▼	-6.05	201,000	202,000	201,000	280	56,560,000
25/05/2015	215,000	1.00 ▲	0.47	214,000	215,000	200,000	8,050	1,730,750,000
22/05/2015	214,000	-1.00 ▼	-0.47	215,000	215,000	214,000	430	92,020,000
21/05/2015	215,000	-5.00 ▼	-2.27	215,000	226,000	215,000	8,090	1,739,350,000
20/05/2015	220,000	10.00 ▲	4.76	211,000	220,000	210,000	510	112,200,000
19/05/2015	210,000	0.00 ■■	0.00	220,000	220,000	210,000	610	128,100,000
18/05/2015	210,000	10.00 ▲	5.00	210,000	210,000	210,000	200	42,000,000
15/05/2015	200,000	-13.00 ▼	-6.10	213,000	213,000	200,000	1,810	362,000,000
14/05/2015	213,000	-2.00 ▼	-0.93	215,000	215,000	213,000	2,300	489,900,000
13/05/2015	215,000	0.00 ■■	0.00	215,000	215,000	215,000	0	0
12/05/2015	215,000	0.00 ■■	0.00	210,000	215,000	210,000	4,500	967,500,000
11/05/2015	215,000	-5.00 ▼	-2.27	220,000	220,000	215,000	3,410	733,150,000
08/05/2015	220,000	0.00 ■■	0.00	220,000	220,000	220,000	0	0
07/05/2015	220,000	0.00 ■■	0.00	220,000	220,000	217,000	5,000	1,100,000,000
06/05/2015	220,000	0.00 ■■	0.00	220,000	228,000	214,000	3,080	677,600,000
05/05/2015	220,000	8.00 ▲	3.77	216,000	220,000	216,000	2,500	550,000,000
04/05/2015	212,000	-8.00 ▼	-3.64	212,000	212,000	212,000	10	2,120,000
27/04/2015	220,000	0.00 ■■	0.00	220,000	220,000	220,000	0	0
24/04/2015	220,000	8.00 ▲	3.77	214,000	220,000	214,000	1,560	343,200,000
23/04/2015	212,000	0.00 ■■	0.00	212,000	212,000	212,000	4,600	975,200,000
22/04/2015	212,000	0.00 ■■	0.00	212,000	212,000	212,000	0	0
21/04/2015	212,000	-3.00 ▼	-1.40	212,000	212,000	212,000	280	59,360,000
20/04/2015	215,000	-4.00 ▼	-1.83	212,000	215,000	212,000	210	45,150,000
17/04/2015	219,000	-2.00 ▼	-0.90	219,000	219,000	219,000	10	2,190,000
16/04/2015	221,000	6.00 ▲	2.79	221,000	221,000	221,000	70	15,470,000
15/04/2015	215,000	7.00 ▲	3.37	215,000	215,000	215,000	10	2,150,000
14/04/2015	208,000	7.00 ▲	3.48	208,000	208,000	208,000	10	2,080,000
13/04/2015	201,000	1.00 ▲	0.50	201,000	201,000	201,000	690	138,690,000
10/04/2015	200,000	-15.00 ▼	-6.98	205,000	209,000	200,000	800	160,000,000
09/04/2015	215,000	0.00 ■■	0.00	202,000	215,000	200,000	730	156,950,000
08/04/2015	215,000	7.00 ▲	3.37	215,000	215,000	215,000	50	10,750,000
07/04/2015	208,000	0.00 ■■	0.00	208,000	208,000	208,000	0	0
06/04/2015	208,000	0.00 ■■	0.00	208,000	208,000	208,000	50	10,400,000
03/04/2015	208,000	0.00 ■■	0.00	208,000	208,000	208,000	0	0
02/04/2015	208,000	12.00 ▲	6.12	208,000	208,000	208,000	40	8,320,000
01/04/2015	196,000	-14.00 ▼	-6.67	210,000	213,000	196,000	570	111,720,000
31/03/2015	210,000	3.00 ▲	1.45	214,000	220,000	207,000	3,070	644,700,000
30/03/2015	207,000	13.00 ▲	6.70	207,000	207,000	207,000	60	12,420,000
27/03/2015	194,000	-4.00 ▼	-2.02	194,000	194,000	194,000	10	1,940,000
26/03/2015	198,000	2.00 ▲	1.02	198,000	198,000	198,000	50	9,900,000
25/03/2015	196,000	-14.00 ▼	-6.67	196,000	196,000	196,000	10	1,960,000
24/03/2015	210,000	2.00 ▲	0.96	216,000	216,000	210,000	120	25,200,000
23/03/2015	208,000	13.00 ▲	6.67	208,000	208,000	208,000	10	2,080,000
20/03/2015	195,000	-7.00 ▼	-3.47	195,000	195,000	195,000	20	3,900,000
19/03/2015	202,000	-15.00 ▼	-6.91	205,000	205,000	202,000	20	4,040,000
18/03/2015	217,000	11.00 ▲	5.34	220,000	220,000	217,000	20	4,340,000
17/03/2015	206,000	-4.00 ▼	-1.90	206,000	206,000	206,000	10	2,060,000
16/03/2015	210,000	12.00 ▲	6.06	198,000	210,000	198,000	1,150	241,500,000
13/03/2015	198,000	-7.00 ▼	-3.41	198,000	198,000	198,000	200	39,600,000
12/03/2015	205,000	0.00 ■■	0.00	205,000	205,000	205,000	0	0
11/03/2015	205,000	-11.00 ▼	-5.09	205,000	205,000	205,000	10	2,050,000
10/03/2015	216,000	0.00 ■■	0.00	216,000	216,000	216,000	0	0
09/03/2015	216,000	12.00 ▲	5.88	216,000	216,000	216,000	20	4,320,000
06/03/2015	204,000	0.00 ■■	0.00	204,000	204,000	204,000	0	0
05/03/2015	204,000	13.00 ▲	6.81	195,000	204,000	195,000	90	18,360,000
04/03/2015	191,000	0.00 ■■	0.00	191,000	191,000	191,000	0	0
03/03/2015	191,000	-8.00 ▼	-4.02	205,000	205,000	191,000	40	7,640,000
02/03/2015	199,000	0.00 ■■	0.00	199,000	199,000	199,000	0	0
27/02/2015	199,000	13.00 ▲	6.99	190,000	199,000	190,000	480	95,520,000
26/02/2015	186,000	1.00 ▲	0.54	186,000	186,000	186,000	10	1,860,000
25/02/2015	185,000	5.00 ▲	2.78	185,000	185,000	185,000	2,660	492,100,000
24/02/2015	180,000	-9.00 ▼	-4.76	180,000	180,000	180,000	400	72,000,000
13/02/2015	189,000	-11.00 ▼	-5.50	189,000	189,000	189,000	440	83,160,000
12/02/2015	200,000	12.00 ▲	6.38	189,000	200,000	189,000	70	14,000,000
11/02/2015	188,000	0.00 ■■	0.00	188,000	188,000	188,000	0	0
10/02/2015	188,000	4.00 ▲	2.17	187,000	188,000	187,000	970	182,360,000
09/02/2015	184,000	-11.00 ▼	-5.64	195,000	195,000	184,000	70	12,880,000
06/02/2015	195,000	7.00 ▲	3.72	188,000	195,000	188,000	1,300	253,500,000
05/02/2015	188,000	1.00 ▲	0.53	188,000	188,000	188,000	1,000	188,000,000
04/02/2015	187,000	1.00 ▲	0.54	188,000	188,000	187,000	1,070	200,090,000
03/02/2015	186,000	-4.00 ▼	-2.11	190,000	199,000	186,000	2,980	554,280,000
02/02/2015	190,000	0.00 ■■	0.00	185,000	200,000	185,000	3,260	619,400,000
30/01/2015	190,000	-2.00 ▼	-1.04	204,000	204,000	190,000	1,110	210,900,000
29/01/2015	192,000	0.00 ■■	0.00	195,000	197,000	192,000	1,760	337,920,000
28/01/2015	192,000	0.00 ■■	0.00	192,000	192,000	192,000	100	19,200,000
27/01/2015	192,000	1.00 ▲	0.52	191,000	195,000	191,000	390	74,880,000
26/01/2015	191,000	0.00 ■■	0.00	191,000	191,000	191,000	1,010	192,910,000
23/01/2015	191,000	0.00 ■■	0.00	191,000	200,000	191,000	410	78,310,000
22/01/2015	191,000	4.00 ▲	2.14	191,000	191,000	191,000	10	1,910,000
21/01/2015	187,000	2.00 ▲	1.08	190,000	190,000	185,000	2,870	536,690,000
20/01/2015	185,000	1.00 ▲	0.54	189,000	190,000	185,000	1,950	360,750,000
19/01/2015	184,000	-1.00 ▼	-0.54	184,000	184,000	184,000	110	20,240,000
16/01/2015	185,000	0.00 ■■	0.00	190,000	190,000	184,000	3,720	688,200,000
15/01/2015	185,000	3.00 ▲	1.65	190,000	190,000	182,000	7,830	1,448,550,000
14/01/2015	182,000	-8.00 ▼	-4.21	196,000	201,000	182,000	3,180	578,760,000
13/01/2015	190,000	5.00 ▲	2.70	194,000	197,000	190,000	540	102,600,000
12/01/2015	185,000	2.00 ▲	1.09	185,000	192,000	185,000	150	27,750,000
09/01/2015	183,000	7.00 ▲	3.98	180,000	188,000	180,000	15,240	2,788,920,000
08/01/2015	176,000	0.00 ■■	0.00	176,000	176,000	176,000	370	65,120,000
07/01/2015	176,000	-11.00 ▼	-5.88	195,000	195,000	176,000	120	21,120,000
06/01/2015	187,000	12.00 ▲	6.86	175,000	187,000	175,000	24,010	4,489,870,000
05/01/2015	175,000	2.00 ▲	1.16	174,000	181,000	174,000	1,410	246,750,000
31/12/2014	173,000	0.00 ■■	0.00	173,000	182,000	173,000	24,050	4,160,650,000
30/12/2014	173,000	-1.00 ▼	-0.57	174,000	174,000	173,000	710	122,830,000
29/12/2014	174,000	1.00 ▲	0.58	173,000	178,000	173,000	4,490	781,260,000
26/12/2014	173,000	0.00 ■■	0.00	175,000	178,000	173,000	13,840	2,394,320,000
25/12/2014	173,000	-1.00 ▼	-0.57	173,000	184,000	173,000	50	8,650,000
24/12/2014	174,000	2.00 ▲	1.16	173,000	174,000	173,000	60	10,440,000
23/12/2014	172,000	4.00 ▲	2.38	176,000	179,000	170,000	53,170	9,145,240,000
22/12/2014	168,000	-3.00 ▼	-1.75	181,000	182,000	168,000	29,510	4,957,680,000
19/12/2014	171,000	0.00 ■■	0.00	175,000	178,000	171,000	4,160	711,360,000
18/12/2014	171,000	1.00 ▲	0.59	174,000	174,000	171,000	910	155,610,000
17/12/2014	170,000	2.00 ▲	1.19	171,000	178,000	170,000	1,900	323,000,000
16/12/2014	168,000	-12.00 ▼	-6.67	190,000	192,000	168,000	39,980	6,716,640,000
15/12/2014	180,000	0.00 ■■	0.00	180,000	190,000	180,000	2,710	487,800,000
12/12/2014	180,000	0.00 ■■	0.00	180,000	185,000	179,000	28,830	5,189,400,000
11/12/2014	180,000	0.00 ■■	0.00	180,000	192,000	179,000	17,000	3,060,000,000
10/12/2014	180,000	-1.00 ▼	-0.55	184,000	187,000	172,000	11,300	2,034,000,000
09/12/2014	181,000	-4.00 ▼	-2.16	197,000	197,000	181,000	8,020	1,451,620,000
08/12/2014	185,000	-12.00 ▼	-6.09	197,000	210,000	185,000	13,250	2,451,250,000
05/12/2014	197,000	12.00 ▲	6.49	197,000	197,000	197,000	210	41,370,000
04/12/2014	185,000	-7.00 ▼	-3.65	205,000	205,000	185,000	6,000	1,110,000,000
03/12/2014	192,000	0.00 ■■	0.00	192,000	192,000	192,000	0	0
02/12/2014	192,000	-6.00 ▼	-3.03	211,000	211,000	192,000	420	80,640,000
01/12/2014	198,000	-9.00 ▼	-4.35	198,000	198,000	198,000	110	21,780,000
28/11/2014	207,000	13.00 ▲	6.70	207,000	207,000	195,000	13,750	2,846,250,000
27/11/2014	194,000	-3.00 ▼	-1.52	210,000	210,000	194,000	2,870	556,780,000
26/11/2014	197,000	-13.00 ▼	-6.19	215,000	218,000	197,000	710	139,870,000
25/11/2014	210,000	-5.00 ▼	-2.33	230,000	230,000	210,000	620	130,200,000
24/11/2014	215,000	5.00 ▲	2.38	211,000	215,000	211,000	800	172,000,000
21/11/2014	210,000	-6.00 ▼	-2.78	220,000	220,000	210,000	360	75,600,000
20/11/2014	216,000	10.00 ▲	4.85	210,000	216,000	210,000	2,530	546,480,000
19/11/2014	206,000	1.00 ▲	0.49	217,000	217,000	206,000	20	4,120,000
18/11/2014	205,000	2.00 ▲	0.99	203,000	214,000	203,000	9,710	1,990,550,000
17/11/2014	203,000	3.00 ▲	1.50	203,000	203,000	203,000	1,900	385,700,000
14/11/2014	200,000	-5.00 ▼	-2.44	200,000	203,000	200,000	1,510	302,000,000
13/11/2014	205,000	5.00 ▲	2.50	205,000	205,000	205,000	20	4,100,000
12/11/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
11/11/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
10/11/2014	200,000	-7.00 ▼	-3.38	214,000	214,000	200,000	80	16,000,000
07/11/2014	207,000	-7.00 ▼	-3.27	207,000	207,000	207,000	10	2,070,000
06/11/2014	214,000	14.00 ▲	7.00	205,000	214,000	200,000	1,770	378,780,000
05/11/2014	200,000	0.00 ■■	0.00	200,000	205,000	200,000	540	108,000,000
04/11/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	470	94,000,000
03/11/2014	200,000	-2.00 ▼	-0.99	200,000	200,000	200,000	440	88,000,000
31/10/2014	202,000	0.00 ■■	0.00	200,000	202,000	200,000	1,010	204,020,000
30/10/2014	202,000	2.00 ▲	1.00	200,000	202,000	200,000	3,030	612,060,000
29/10/2014	200,000	10.00 ▲	5.26	190,000	200,000	190,000	570	114,000,000
28/10/2014	190,000	0.00 ■■	0.00	190,000	190,000	190,000	0	0
27/10/2014	190,000	-10.00 ▼	-5.00	190,000	190,000	190,000	10	1,900,000
24/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	100	20,000,000
23/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
22/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
21/10/2014	200,000	0.00 ■■	0.00	188,000	200,000	188,000	120	24,000,000
20/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
17/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
16/10/2014	200,000	1.00 ▲	0.50	200,000	200,000	200,000	200	40,000,000
15/10/2014	199,000	0.00 ■■	0.00	199,000	199,000	199,000	0	0
14/10/2014	199,000	0.00 ■■	0.00	199,000	199,000	199,000	0	0
13/10/2014	199,000	5.00 ▲	2.58	186,000	199,000	186,000	2,620	521,380,000
10/10/2014	194,000	0.00 ■■	0.00	194,000	194,000	194,000	0	0
09/10/2014	194,000	-4.00 ▼	-2.02	194,000	194,000	194,000	10	1,940,000
08/10/2014	198,000	-2.00 ▼	-1.00	198,000	198,000	198,000	60	11,880,000
07/10/2014	200,000	0.00 ■■	0.00	198,000	200,000	198,000	40	8,000,000
06/10/2014	200,000	0.00 ■■	0.00	200,000	200,000	200,000	0	0
03/10/2014	200,000	2.00 ▲	1.01	200,000	200,000	200,000	100	20,000,000
02/10/2014	198,000	8.00 ▲	4.21	190,000	200,000	185,000	13,090	2,591,820,000
01/10/2014	190,000	-5.00 ▼	-2.56	190,000	195,000	190,000	1,130	214,700,000
30/09/2014	195,000	0.00 ■■	0.00	195,000	195,000	195,000	0	0
29/09/2014	195,000	4.00 ▲	2.09	192,000	195,000	192,000	150	29,250,000
26/09/2014	191,000	-2.00 ▼	-1.04	185,000	191,000	185,000	20	3,820,000
25/09/2014	193,000	0.00 ■■	0.00	193,000	193,000	193,000	0	0
24/09/2014	193,000	-1.00 ▼	-0.52	194,000	194,000	193,000	70	13,510,000
23/09/2014	194,000	-1.00 ▼	-0.51	190,000	194,000	189,000	80	15,520,000
22/09/2014	195,000	9.00 ▲	4.84	190,000	195,000	184,000	2,500	487,500,000
19/09/2014	186,000	2.00 ▲	1.09	186,000	186,000	186,000	90	16,740,000
18/09/2014	184,000	-4.00 ▼	-2.13	181,000	184,000	180,000	2,220	408,480,000
17/09/2014	188,000	10.00 ▲	5.62	186,000	188,000	186,000	20	3,760,000
16/09/2014	178,000	-1.00 ▼	-0.56	185,000	190,000	178,000	530	94,340,000
15/09/2014	179,000	-8.00 ▼	-4.28	187,000	195,000	179,000	400	71,600,000
12/09/2014	187,000	11.00 ▲	6.25	177,000	187,000	177,000	160	29,920,000
11/09/2014	176,000	1.00 ▲	0.57	176,000	178,000	176,000	90	15,840,000
10/09/2014	175,000	-7.00 ▼	-3.85	182,000	188,000	175,000	380	66,500,000
09/09/2014	182,000	0.00 ■■	0.00	178,000	190,000	178,000	7,590	1,381,380,000
08/09/2014	182,000	4.00 ▲	2.25	177,000	182,000	177,000	60	10,920,000
05/09/2014	178,000	-1.00 ▼	-0.56	179,000	184,000	178,000	2,070	368,460,000
04/09/2014	179,000	-11.00 ▼	-5.79	190,000	195,000	179,000	610	109,190,000
03/09/2014	190,000	6.00 ▲	3.26	188,000	190,000	184,000	710	134,900,000
29/08/2014	184,000	0.00 ■■	0.00	184,000	184,000	184,000	90	16,560,000
28/08/2014	184,000	0.00 ■■	0.00	184,000	190,000	182,000	530	97,520,000
27/08/2014	184,000	12.00 ▲	6.98	174,000	184,000	174,000	51,250	9,430,000,000
26/08/2014	172,000	3.00 ▲	1.78	172,000	172,000	172,000	40	6,880,000
25/08/2014	169,000	2.00 ▲	1.20	169,000	169,000	169,000	1,000	169,000,000
22/08/2014	167,000	0.00 ■■	0.00	169,000	176,000	167,000	780	130,260,000
21/08/2014	167,000	1.00 ▲	0.60	166,000	167,000	166,000	140	23,380,000
20/08/2014	166,000	2.00 ▲	1.22	166,000	172,000	166,000	410	68,060,000
19/08/2014	164,000	-1.00 ▼	-0.61	174,000	174,000	164,000	100	16,400,000
18/08/2014	165,000	2.00 ▲	1.23	167,000	173,000	163,000	1,180	194,700,000
15/08/2014	163,000	2.00 ▲	1.24	170,000	172,000	163,000	1,570	255,910,000
14/08/2014	161,000	-11.00 ▼	-6.40	161,000	161,000	161,000	50	8,050,000
13/08/2014	172,000	11.00 ▲	6.83	165,000	172,000	165,000	170	29,240,000
12/08/2014	161,000	-9.00 ▼	-5.29	175,000	175,000	161,000	350	56,350,000
11/08/2014	170,000	0.00 ■■	0.00	175,000	175,000	170,000	70	11,900,000
08/08/2014	170,000	-9.00 ▼	-5.03	171,000	171,000	170,000	190	32,300,000
07/08/2014	179,000	1.00 ▲	0.56	179,000	179,000	179,000	150	26,850,000
06/08/2014	178,000	2.00 ▲	1.14	177,000	178,000	177,000	510	90,780,000
05/08/2014	176,000	11.00 ▲	6.67	175,000	176,000	175,000	2,040	359,040,000
04/08/2014	165,000	-12.00 ▼	-6.78	182,000	183,000	165,000	110	18,150,000
01/08/2014	177,000	11.00 ▲	6.63	175,000	177,000	174,000	17,550	3,106,350,000
31/07/2014	166,000	-6.00 ▼	-3.49	172,000	178,000	166,000	1,110	184,260,000
30/07/2014	172,000	-6.00 ▼	-3.37	178,000	178,000	172,000	40	6,880,000
29/07/2014	178,000	11.00 ▲	6.59	170,000	178,000	162,000	6,240	1,110,720,000
28/07/2014	167,000	-4.00 ▼	-2.34	175,000	177,000	166,000	7,180	1,199,060,000
25/07/2014	171,000	5.00 ▲	3.01	158,000	171,000	158,000	30	5,130,000
24/07/2014	166,000	10.00 ▲	6.41	160,000	166,000	160,000	560	92,960,000
23/07/2014	156,000	-2.00 ▼	-1.27	156,000	161,000	156,000	140	21,840,000
22/07/2014	158,000	3.00 ▲	1.94	155,000	162,000	155,000	390	61,620,000
21/07/2014	155,000	2.00 ▲	1.31	155,000	155,000	155,000	10	1,550,000
18/07/2014	153,000	-2.00 ▼	-1.29	164,000	165,000	153,000	60	9,180,000
17/07/2014	155,000	0.00 ■■	0.00	165,000	165,000	155,000	210	32,550,000
16/07/2014	155,000	0.00 ■■	0.00	165,000	165,000	155,000	140	21,700,000
15/07/2014	155,000	2.00 ▲	1.31	153,000	163,000	153,000	5,410	838,550,000
14/07/2014	153,000	0.00 ■■	0.00	153,000	153,000	153,000	50	7,650,000
11/07/2014	153,000	0.00 ■■	0.00	163,000	163,000	153,000	200	30,600,000
10/07/2014	153,000	-2.00 ▼	-1.29	160,000	165,000	153,000	7,200	1,101,600,000
09/07/2014	155,000	2.00 ▲	1.31	163,000	163,000	155,000	1,530	237,150,000
08/07/2014	153,000	1.00 ▲	0.66	162,000	162,000	153,000	400	61,200,000
07/07/2014	152,000	-4.00 ▼	-2.56	166,000	166,000	152,000	3,060	465,120,000
04/07/2014	156,000	-4.00 ▼	-2.50	155,000	170,000	155,000	50	7,800,000
03/07/2014	160,000	0.00 ■■	0.00	170,000	170,000	160,000	520	83,200,000
02/07/2014	160,000	-8.00 ▼	-4.76	174,000	174,000	160,000	170	27,200,000
01/07/2014	168,000	-12.00 ▼	-6.67	170,000	180,000	168,000	160	26,880,000
30/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
27/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
26/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	1,040	187,200,000
25/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
24/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
23/06/2014	180,000	0.00 ■■	0.00	180,000	180,000	180,000	10	1,800,000
20/06/2014	180,000	0.00 ■■	0.00	179,000	180,000	170,000	2,130	383,400,000
19/06/2014	180,000	4.00 ▲	2.27	176,000	180,000	176,000	730	131,400,000
18/06/2014	176,000	10.00 ▲	6.02	161,000	176,000	161,000	1,270	223,520,000
17/06/2014	166,000	10.00 ▲	6.41	156,000	166,000	156,000	6,340	1,052,440,000
16/06/2014	156,000	-5.00 ▼	-3.11	156,000	156,000	156,000	140	21,840,000
13/06/2014	161,000	0.00 ■■	0.00	161,000	161,000	161,000	0	0
12/06/2014	161,000	10.00 ▲	6.62	149,000	161,000	149,000	40	6,440,000
11/06/2014	151,000	-10.00 ▼	-6.21	161,000	161,000	151,000	1,760	265,760,000
10/06/2014	161,000	0.00 ■■	0.00	152,000	161,000	151,000	280	45,080,000
09/06/2014	161,000	10.00 ▲	6.62	147,000	161,000	147,000	1,320	212,520,000
06/06/2014	151,000	-6.00 ▼	-3.82	151,000	151,000	151,000	10	1,510,000
05/06/2014	157,000	10.00 ▲	6.80	153,000	157,000	147,000	2,150	337,550,000
04/06/2014	147,000	2.00 ▲	1.38	155,000	155,000	147,000	210	30,870,000
03/06/2014	145,000	-9.00 ▼	-5.84	145,000	145,000	145,000	10	1,450,000
02/06/2014	154,000	0.00 ■■	0.00	154,000	154,000	154,000	0	0
30/05/2014	154,000	1.00 ▲	0.65	152,000	154,000	152,000	490	75,460,000
29/05/2014	153,000	0.00 ■■	0.00	151,000	153,000	151,000	110	16,830,000
28/05/2014	153,000	7.00 ▲	4.79	153,000	153,000	153,000	1,600	244,800,000
27/05/2014	146,000	1.00 ▲	0.69	145,000	152,000	145,000	1,500	219,000,000
26/05/2014	145,000	0.00 ■■	0.00	146,000	152,000	145,000	670	97,150,000
23/05/2014	145,000	-2.00 ▼	-1.36	141,000	145,000	141,000	150	21,750,000
22/05/2014	147,000	6.00 ▲	4.26	145,000	147,000	141,000	3,980	585,060,000
21/05/2014	141,000	-4.00 ▼	-2.76	141,000	141,000	141,000	10	1,410,000
20/05/2014	145,000	6.00 ▲	4.32	141,000	145,000	141,000	20	2,900,000
19/05/2014	139,000	-7.00 ▼	-4.79	139,000	139,000	139,000	10	1,390,000
16/05/2014	146,000	-2.00 ▼	-1.35	143,000	149,000	140,000	2,730	398,580,000
15/05/2014	148,000	1.00 ▲	0.68	142,000	148,000	142,000	110	16,280,000
14/05/2014	147,000	1.00 ▲	0.68	138,000	147,000	138,000	5,400	793,800,000
13/05/2014	146,000	0.00 ■■	0.00	146,000	146,000	140,000	6,230	909,580,000
12/05/2014	146,000	1.00 ▲	0.69	146,000	146,000	146,000	10	1,460,000
09/05/2014	145,000	0.00 ■■	0.00	138,000	145,000	138,000	2,020	292,900,000
08/05/2014	145,000	2.00 ▲	1.40	151,000	151,000	138,000	20,520	2,975,400,000
07/05/2014	143,000	1.00 ▲	0.70	143,000	143,000	143,000	200	28,600,000
06/05/2014	142,000	-9.00 ▼	-5.96	145,000	145,000	142,000	710	100,820,000
05/05/2014	151,000	0.00 ■■	0.00	151,000	151,000	151,000	0	0
29/04/2014	151,000	0.00 ■■	0.00	142,000	151,000	142,000	410	61,910,000
28/04/2014	151,000	6.00 ▲	4.14	142,000	151,000	141,000	1,070	161,570,000
25/04/2014	145,000	0.00 ■■	0.00	145,000	145,000	145,000	520	75,400,000
24/04/2014	145,000	3.00 ▲	2.11	140,000	145,000	140,000	1,100	159,500,000
23/04/2014	142,000	0.00 ■■	0.00	140,000	142,000	140,000	110	15,620,000
22/04/2014	142,000	2.00 ▲	1.43	142,000	142,000	142,000	10	1,420,000
21/04/2014	140,000	-4.00 ▼	-2.78	138,000	140,000	138,000	70	9,800,000
18/04/2014	144,000	-4.00 ▼	-2.70	139,000	144,000	139,000	170	24,480,000
17/04/2014	148,000	-1.00 ▼	-0.67	141,000	148,000	140,000	850	125,800,000
16/04/2014	149,000	2.00 ▲	1.36	149,000	149,000	149,000	200	29,800,000
15/04/2014	147,000	-1.00 ▼	-0.68	142,000	147,000	140,000	330	48,510,000
14/04/2014	148,000	5.00 ▲	3.50	148,000	148,000	148,000	10	1,480,000
11/04/2014	143,000	-4.00 ▼	-2.72	147,000	147,000	143,000	200	28,600,000
10/04/2014	147,000	4.00 ▲	2.80	144,000	147,000	143,000	290	42,630,000
08/04/2014	143,000	-4.00 ▼	-2.72	143,000	143,000	143,000	10	1,430,000
07/04/2014	147,000	-1.00 ▼	-0.68	148,000	148,000	147,000	190	27,930,000
04/04/2014	148,000	3.00 ▲	2.07	146,000	148,000	146,000	2,110	312,280,000
03/04/2014	145,000	-1.00 ▼	-0.68	145,000	145,000	145,000	10	1,450,000
02/04/2014	146,000	2.00 ▲	1.39	146,000	148,000	144,000	240	35,040,000
01/04/2014	144,000	-1.00 ▼	-0.69	137,000	148,000	137,000	4,860	699,840,000
31/03/2014	145,000	2.00 ▲	1.40	145,000	145,000	145,000	10	1,450,000
28/03/2014	143,000	1.00 ▲	0.70	141,000	143,000	135,000	1,250	178,750,000
27/03/2014	142,000	-7.00 ▼	-4.70	143,000	145,000	142,000	240	34,080,000
26/03/2014	149,000	2.00 ▲	1.36	148,000	149,000	148,000	20	2,980,000
25/03/2014	147,000	1.00 ▲	0.68	145,000	148,000	143,000	1,150	169,050,000
24/03/2014	146,000	-1.00 ▼	-0.68	147,000	147,000	140,000	4,130	602,980,000
21/03/2014	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
20/03/2014	147,000	-2.00 ▼	-1.34	143,000	147,000	143,000	20	2,940,000
19/03/2014	149,000	1.00 ▲	0.68	150,000	150,000	149,000	200	29,800,000
18/03/2014	148,000	-2.00 ▼	-1.33	142,000	148,000	142,000	790	116,920,000
17/03/2014	150,000	3.00 ▲	2.04	148,000	150,000	146,000	1,590	238,500,000
14/03/2014	147,000	1.00 ▲	0.68	140,000	147,000	140,000	30	4,410,000
13/03/2014	146,000	-1.00 ▼	-0.68	146,000	146,000	144,000	1,070	156,220,000
12/03/2014	147,000	2.00 ▲	1.38	143,000	147,000	143,000	180	26,460,000
11/03/2014	145,000	-3.00 ▼	-2.03	147,000	147,000	145,000	30	4,350,000
10/03/2014	148,000	0.00 ■■	0.00	148,000	148,000	148,000	620	91,760,000
07/03/2014	148,000	-2.00 ▼	-1.33	144,000	149,000	143,000	3,020	446,960,000
06/03/2014	150,000	1.00 ▲	0.67	143,000	150,000	143,000	130	19,500,000
05/03/2014	149,000	-3.00 ▼	-1.97	149,000	149,000	146,000	800	119,200,000
04/03/2014	152,000	0.00 ■■	0.00	152,000	152,000	152,000	0	0
03/03/2014	152,000	2.00 ▲	1.33	152,000	152,000	152,000	90	13,680,000
28/02/2014	150,000	-3.00 ▼	-1.96	153,000	153,000	150,000	1,060	159,000,000
27/02/2014	153,000	7.00 ▲	4.79	141,000	153,000	141,000	90	13,770,000
26/02/2014	146,000	0.00 ■■	0.00	146,000	146,000	146,000	0	0
25/02/2014	146,000	-7.00 ▼	-4.58	146,000	146,000	146,000	20	2,920,000
24/02/2014	153,000	-1.00 ▼	-0.65	155,000	155,000	152,000	460	70,380,000
21/02/2014	154,000	-1.00 ▼	-0.65	155,000	155,000	151,000	2,520	388,080,000
20/02/2014	155,000	8.00 ▲	5.44	157,000	157,000	148,000	1,630	252,650,000
19/02/2014	147,000	2.00 ▲	1.38	145,000	147,000	145,000	840	123,480,000
18/02/2014	145,000	-1.00 ▼	-0.68	145,000	145,000	145,000	260	37,700,000
17/02/2014	146,000	0.00 ■■	0.00	147,000	147,000	146,000	2,690	392,740,000
14/02/2014	146,000	2.00 ▲	1.39	144,000	146,000	144,000	530	77,380,000
13/02/2014	144,000	2.00 ▲	1.41	141,000	145,000	140,000	310	44,640,000
12/02/2014	142,000	-3.00 ▼	-2.07	145,000	145,000	142,000	2,210	313,820,000
11/02/2014	145,000	-2.00 ▼	-1.36	144,000	148,000	143,000	2,580	374,100,000
10/02/2014	147,000	0.00 ■■	0.00	143,000	147,000	143,000	20	2,940,000
07/02/2014	147,000	0.00 ■■	0.00	147,000	147,000	143,000	1,320	194,040,000
06/02/2014	147,000	7.00 ▲	5.00	147,000	147,000	147,000	20	2,940,000
27/01/2014	140,000	3.00 ▲	2.19	133,000	140,000	133,000	6,060	848,400,000
24/01/2014	137,000	-2.00 ▼	-1.44	137,000	137,000	137,000	460	63,020,000
23/01/2014	139,000	5.00 ▲	3.73	139,000	139,000	139,000	40	5,560,000
22/01/2014	134,000	-1.00 ▼	-0.74	139,000	140,000	134,000	170	22,780,000
21/01/2014	135,000	0.00 ■■	0.00	135,000	135,000	135,000	200	27,000,000
20/01/2014	135,000	1.00 ▲	0.75	136,000	136,000	132,000	120	16,200,000
17/01/2014	134,000	-7.00 ▼	-4.96	141,000	141,000	134,000	180	24,120,000
16/01/2014	141,000	7.00 ▲	5.22	134,000	141,000	134,000	1,160	163,560,000
15/01/2014	134,000	-3.00 ▼	-2.19	134,000	140,000	134,000	500	67,000,000
14/01/2014	137,000	-5.00 ▼	-3.52	138,000	138,000	137,000	1,200	164,400,000
13/01/2014	142,000	0.00 ■■	0.00	141,000	142,000	141,000	1,020	144,840,000
10/01/2014	142,000	0.00 ■■	0.00	142,000	142,000	139,000	1,350	191,700,000
09/01/2014	142,000	1.00 ▲	0.71	133,000	143,000	133,000	40	5,680,000
08/01/2014	141,000	1.00 ▲	0.71	140,000	142,000	135,000	940	132,540,000
07/01/2014	140,000	0.00 ■■	0.00	140,000	140,000	140,000	0	0
06/01/2014	140,000	3.00 ▲	2.19	137,000	140,000	128,000	17,040	2,385,600,000
03/01/2014	137,000	-2.00 ▼	-1.44	139,000	139,000	131,000	6,950	952,150,000
02/01/2014	139,000	3.00 ▲	2.21	136,000	139,000	135,000	2,300	319,700,000
31/12/2013	136,000	3.00 ▲	2.26	133,000	136,000	129,000	2,980	405,280,000
30/12/2013	133,000	5.00 ▲	3.91	134,000	134,000	125,000	320	42,560,000
27/12/2013	128,000	-9.00 ▼	-6.57	137,000	137,000	128,000	400	51,200,000
26/12/2013	137,000	0.00 ■■	0.00	137,000	137,000	137,000	0	0
25/12/2013	137,000	4.00 ▲	3.01	137,000	137,000	132,000	30	4,110,000
24/12/2013	133,000	-5.00 ▼	-3.62	129,000	140,000	129,000	70	9,310,000
23/12/2013	138,000	1.00 ▲	0.73	135,000	138,000	135,000	2,980	411,240,000
20/12/2013	137,000	-1.00 ▼	-0.72	129,000	138,000	129,000	60	8,220,000
19/12/2013	138,000	7.00 ▲	5.34	131,000	138,000	126,000	1,610	222,180,000
18/12/2013	131,000	8.00 ▲	6.50	123,000	131,000	123,000	7,650	1,002,150,000
17/12/2013	123,000	2.00 ▲	1.65	121,000	123,000	120,000	5,210	640,830,000
16/12/2013	121,000	-2.00 ▼	-1.63	130,000	131,000	121,000	5,160	624,360,000
13/12/2013	123,000	1.00 ▲	0.82	118,000	130,000	117,000	2,500	307,500,000
12/12/2013	122,000	-6.00 ▼	-4.69	133,000	134,000	122,000	3,120	380,640,000
11/12/2013	128,000	0.00 ■■	0.00	130,000	130,000	128,000	1,170	149,760,000
10/12/2013	128,000	0.00 ■■	0.00	136,000	136,000	128,000	3,080	394,240,000
09/12/2013	128,000	-7.00 ▼	-5.19	137,000	137,000	128,000	6,050	774,400,000
06/12/2013	135,000	-10.00 ▼	-6.90	137,000	137,000	135,000	1,040	140,400,000
05/12/2013	145,000	-1.00 ▼	-0.68	137,000	145,000	137,000	1,350	195,750,000
04/12/2013	146,000	0.00 ■■	0.00	146,000	146,000	142,000	480	70,080,000
03/12/2013	146,000	8.80 ▲	6.41	135,000	146,000	135,000	11,640	1,699,440,000
02/12/2013	138,000	3.00 ▲	2.22	135,000	138,000	135,000	470	64,860,000
29/11/2013	135,000	-4.00 ▼	-2.88	135,000	135,000	135,000	80	10,800,000
28/11/2013	139,000	0.00 ■■	0.00	130,000	140,000	130,000	2,570	357,230,000
27/11/2013	139,000	0.00 ■■	0.00	138,000	139,000	135,000	730	101,470,000
26/11/2013	139,000	1.00 ▲	0.72	136,000	139,000	135,000	180	25,020,000
25/11/2013	138,000	-2.00 ▼	-1.43	140,000	140,000	138,000	180	24,840,000
22/11/2013	140,000	1.00 ▲	0.72	139,000	140,000	139,000	20	2,800,000
21/11/2013	139,000	-6.00 ▼	-4.14	140,000	140,000	138,000	3,360	467,040,000
20/11/2013	145,000	0.00 ■■	0.00	145,000	145,000	135,000	1,790	259,550,000
19/11/2013	145,000	-5.00 ▼	-3.33	146,000	146,000	144,000	13,750	1,993,750,000
18/11/2013	150,000	0.00 ■■	0.00	150,000	150,000	150,000	0	0
15/11/2013	150,000	0.00 ■■	0.00	148,000	150,000	145,000	810	121,500,000
14/11/2013	150,000	0.00 ■■	0.00	150,000	150,000	150,000	110	16,500,000
13/11/2013	150,000	-10.00 ▼	-6.25	154,000	154,000	149,000	2,190	328,500,000
12/11/2013	160,000	0.00 ■■	0.00	152,000	160,000	151,000	2,120	339,200,000
11/11/2013	160,000	8.00 ▲	5.26	160,000	161,000	147,000	40	6,400,000
08/11/2013	152,000	-11.00 ▼	-6.75	153,000	161,000	152,000	1,930	293,360,000
07/11/2013	163,000	-12.00 ▼	-6.86	163,000	163,000	163,000	10	1,630,000
06/11/2013	175,000	11.00 ▲	6.71	154,000	175,000	153,000	3,330	582,750,000
05/11/2013	164,000	10.00 ▲	6.49	148,000	164,000	146,000	1,090	178,760,000
04/11/2013	154,000	-9.00 ▼	-5.52	161,000	161,000	154,000	1,220	187,880,000
01/11/2013	163,000	-1.00 ▼	-0.61	162,000	163,000	162,000	850	138,550,000
31/10/2013	164,000	0.00 ■■	0.00	164,000	164,000	164,000	100	16,400,000
30/10/2013	164,000	-1.00 ▼	-0.61	155,000	164,000	154,000	1,730	283,720,000
29/10/2013	165,000	10.00 ▲	6.45	151,000	165,000	145,000	1,500	247,500,000
28/10/2013	155,000	-10.00 ▼	-6.06	155,000	155,000	155,000	60	9,300,000
25/10/2013	165,000	0.00 ■■	0.00	165,000	165,000	165,000	0	0
24/10/2013	165,000	1.00 ▲	0.61	165,000	165,000	165,000	10	1,650,000
23/10/2013	164,000	0.00 ■■	0.00	162,000	164,000	161,000	3,020	495,280,000
22/10/2013	164,000	-1.00 ▼	-0.61	165,000	165,000	162,000	2,120	347,680,000
21/10/2013	165,000	0.00 ■■	0.00	162,000	165,000	162,000	280	46,200,000
18/10/2013	165,000	-2.00 ▼	-1.20	165,000	165,000	165,000	1,000	165,000,000
17/10/2013	167,000	0.00 ■■	0.00	167,000	167,000	167,000	0	0
16/10/2013	167,000	2.00 ▲	1.21	162,000	167,000	162,000	1,400	233,800,000
15/10/2013	165,000	-2.00 ▼	-1.20	162,000	165,000	162,000	240	39,600,000
14/10/2013	167,000	1.00 ▲	0.60	168,000	168,000	167,000	650	108,550,000
11/10/2013	166,000	1.00 ▲	0.61	174,000	174,000	165,000	12,690	2,106,540,000
10/10/2013	165,000	-10.00 ▼	-5.71	166,000	170,000	165,000	11,650	1,922,250,000
09/10/2013	175,000	0.00 ■■	0.00	175,000	175,000	175,000	0	0
08/10/2013	175,000	2.00 ▲	1.16	175,000	175,000	175,000	40	7,000,000
07/10/2013	173,000	3.00 ▲	1.76	168,000	173,000	168,000	2,310	399,630,000
04/10/2013	170,000	0.00 ■■	0.00	169,000	170,000	168,000	4,500	765,000,000
03/10/2013	170,000	6.00 ▲	3.66	165,000	170,000	165,000	7,330	1,246,100,000
02/10/2013	164,000	-5.00 ▼	-2.96	162,000	164,000	162,000	610	100,040,000
01/10/2013	169,000	0.00 ■■	0.00	169,000	169,000	169,000	0	0
30/09/2013	169,000	6.00 ▲	3.68	162,000	169,000	162,000	490	82,810,000
27/09/2013	163,000	0.00 ■■	0.00	162,000	163,000	162,000	1,020	166,260,000
26/09/2013	163,000	1.00 ▲	0.62	162,000	163,000	162,000	900	146,700,000
25/09/2013	162,000	0.00 ■■	0.00	162,000	162,000	159,000	730	118,260,000
24/09/2013	162,000	-1.00 ▼	-0.61	161,000	163,000	158,000	2,740	443,880,000
23/09/2013	163,000	-2.00 ▼	-1.21	157,000	163,000	157,000	440	71,720,000
20/09/2013	165,000	0.00 ■■	0.00	165,000	165,000	165,000	0	0
19/09/2013	165,000	0.00 ■■	0.00	156,000	165,000	156,000	2,180	359,700,000
18/09/2013	165,000	9.00 ▲	5.77	160,000	165,000	160,000	170	28,050,000
17/09/2013	156,000	-10.00 ▼	-6.02	156,000	156,000	156,000	2,880	449,280,000
16/09/2013	166,000	4.00 ▲	2.47	153,000	166,000	152,000	5,230	868,180,000
13/09/2013	162,000	10.00 ▲	6.58	151,000	162,000	151,000	510	82,620,000
12/09/2013	152,000	-5.00 ▼	-3.18	151,000	152,000	151,000	2,240	340,480,000
11/09/2013	157,000	-11.00 ▼	-6.55	157,000	157,000	157,000	310	48,670,000
10/09/2013	168,000	-1.00 ▼	-0.59	168,000	168,000	168,000	10	1,680,000
09/09/2013	169,000	-1.00 ▼	-0.59	169,000	169,000	169,000	300	50,700,000
06/09/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
05/09/2013	170,000	0.00 ■■	0.00	169,000	170,000	159,000	7,870	1,337,900,000
04/09/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
03/09/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
30/08/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
29/08/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
28/08/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
27/08/2013	170,000	0.00 ■■	0.00	170,000	170,000	170,000	0	0
26/08/2013	170,000	10.00 ▲	6.25	160,000	170,000	159,000	1,390	236,300,000
23/08/2013	160,000	10.00 ▲	6.67	150,000	160,000	150,000	90	14,400,000
22/08/2013	150,000	-4.00 ▼	-2.60	150,000	162,000	150,000	450	67,500,000
21/08/2013	154,000	0.00 ■■	0.00	155,000	155,000	154,000	390	60,060,000
20/08/2013	154,000	-6.00 ▼	-3.75	156,000	170,000	154,000	4,250	654,500,000
19/08/2013	160,000	10.00 ▲	6.67	153,000	160,000	153,000	310	49,600,000
16/08/2013	150,000	6.00 ▲	4.17	144,000	150,000	144,000	1,680	252,000,000
15/08/2013	144,000	-10.00 ▼	-6.49	144,000	144,000	144,000	2,000	288,000,000
14/08/2013	154,000	-9.00 ▼	-5.52	163,000	163,000	154,000	1,240	190,960,000
13/08/2013	163,000	-9.00 ▼	-5.23	163,000	163,000	163,000	150	24,450,000
12/08/2013	172,000	-10.00 ▼	-5.49	175,000	175,000	172,000	280	48,160,000
09/08/2013	182,000	2.00 ▲	1.11	173,000	182,000	168,000	10,650	1,938,300,000
08/08/2013	180,000	0.00 ■■	0.00	180,000	180,000	180,000	0	0
07/08/2013	180,000	-1.00 ▼	-0.55	174,000	180,000	173,000	340	61,200,000
06/08/2013	181,000	0.00 ■■	0.00	181,000	181,000	181,000	0	0
05/08/2013	181,000	-1.00 ▼	-0.55	181,000	181,000	181,000	10	1,810,000
02/08/2013	182,000	-1.00 ▼	-0.55	182,000	182,000	182,000	600	109,200,000
01/08/2013	183,000	3.00 ▲	1.67	183,000	183,000	183,000	20	3,660,000
31/07/2013	180,000	-5.00 ▼	-2.70	181,000	181,000	180,000	130	23,400,000
30/07/2013	185,000	-1.00 ▼	-0.54	185,000	185,000	185,000	50	9,250,000
29/07/2013	186,000	-3.00 ▼	-1.59	186,000	186,000	186,000	80	14,880,000
26/07/2013	189,000	-1.00 ▼	-0.53	189,000	189,000	189,000	140	26,460,000
25/07/2013	190,000	0.00 ■■	0.00	190,000	190,000	190,000	60	11,400,000
24/07/2013	190,000	-6.00 ▼	-3.06	197,000	197,000	183,000	16,640	3,161,600,000
23/07/2013	196,000	1.00 ▲	0.51	195,000	196,000	190,000	810	158,760,000
22/07/2013	195,000	-5.00 ▼	-2.50	191,000	195,000	190,000	1,940	378,300,000
19/07/2013	200,000	5.00 ▲	2.56	190,000	200,000	190,000	520	104,000,000
18/07/2013	195,000	0.00 ■■	0.00	195,000	195,000	195,000	0	0
17/07/2013	195,000	-5.00 ▼	-2.50	200,000	200,000	195,000	1,600	312,000,000
16/07/2013	200,000	5.00 ▲	2.56	200,000	200,000	200,000	10	2,000,000
15/07/2013	195,000	-7.00 ▼	-3.47	195,000	196,000	195,000	310	60,450,000
12/07/2013	202,000	-15.00 ▼	-6.91	202,000	202,000	202,000	420	84,840,000
11/07/2013	217,000	12.00 ▲	5.85	215,000	218,000	215,000	70	15,190,000
10/07/2013	205,000	0.00 ■■	0.00	205,000	205,000	205,000	0	0
09/07/2013	205,000	-5.00 ▼	-2.38	200,000	205,000	200,000	230	47,150,000
08/07/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	0	0
05/07/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	20	4,200,000
04/07/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	0	0
03/07/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	0	0
02/07/2013	210,000	11.00 ▲	5.53	210,000	210,000	210,000	20	4,200,000
01/07/2013	199,000	-1.00 ▼	-0.50	213,000	213,000	199,000	690	137,310,000
28/06/2013	200,000	-15.00 ▼	-6.98	200,000	200,000	200,000	20	4,000,000
27/06/2013	215,000	0.00 ■■	0.00	215,000	215,000	215,000	20	4,300,000
26/06/2013	215,000	-1.00 ▼	-0.46	218,000	218,000	201,000	510	109,650,000
25/06/2013	216,000	14.00 ▲	6.93	196,000	216,000	196,000	130	28,080,000
24/06/2013	202,000	0.00 ■■	0.00	198,000	202,000	198,000	320	64,640,000
21/06/2013	202,000	4.00 ▲	2.02	195,000	202,000	195,000	270	54,540,000
20/06/2013	198,000	-6.00 ▼	-2.94	204,000	204,000	198,000	9,110	1,803,780,000
19/06/2013	204,000	-4.00 ▼	-1.92	196,000	205,000	195,000	170	34,680,000
18/06/2013	208,000	0.00 ■■	0.00	208,000	208,000	208,000	0	0
17/06/2013	208,000	3.00 ▲	1.46	208,000	208,000	208,000	10	2,080,000
14/06/2013	205,000	0.00 ■■	0.00	196,000	218,000	195,000	880	180,400,000
13/06/2013	205,000	-5.00 ▼	-2.38	205,000	205,000	205,000	200	41,000,000
12/06/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	40	8,400,000
11/06/2013	210,000	-2.00 ▼	-0.94	210,000	210,000	210,000	40	8,400,000
10/06/2013	212,000	0.00 ■■	0.00	212,000	212,000	212,000	0	0
07/06/2013	212,000	-3.00 ▼	-1.40	214,000	214,000	212,000	260	55,120,000
06/06/2013	215,000	-8.80 ▼	-3.93	220,000	220,000	215,000	310	66,650,000
05/06/2013	225,000	0.00 ■■	0.00	225,000	225,000	225,000	0	0
04/06/2013	225,000	0.00 ■■	0.00	225,000	225,000	225,000	0	0
03/06/2013	225,000	0.00 ■■	0.00	226,000	226,000	225,000	430	96,750,000
31/05/2013	225,000	3.00 ▲	1.35	225,000	225,000	225,000	470	105,750,000
30/05/2013	222,000	-2.00 ▼	-0.89	221,000	231,000	210,000	3,010	668,220,000
29/05/2013	224,000	2.00 ▲	0.90	223,000	225,000	223,000	2,610	584,640,000
28/05/2013	222,000	-5.00 ▼	-2.20	222,000	222,000	222,000	110	24,420,000
27/05/2013	227,000	-2.00 ▼	-0.87	228,000	228,000	227,000	260	59,020,000
24/05/2013	229,000	0.00 ■■	0.00	226,000	229,000	226,000	210	48,090,000
23/05/2013	229,000	7.00 ▲	3.15	226,000	229,000	225,000	5,670	1,298,430,000
22/05/2013	222,000	-5.00 ▼	-2.20	230,000	230,000	222,000	280	62,160,000
21/05/2013	227,000	-3.00 ▼	-1.30	228,000	228,000	220,000	750	170,250,000
20/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	0	0
17/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	1,000	230,000,000
16/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	0	0
15/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	240	55,200,000
14/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	0	0
13/05/2013	230,000	0.00 ■■	0.00	229,000	230,000	229,000	510	117,300,000
10/05/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	0	0
09/05/2013	230,000	-9.00 ▼	-3.77	232,000	232,000	230,000	860	197,800,000
08/05/2013	239,000	1.00 ▲	0.42	240,000	240,000	229,000	380	90,820,000
07/05/2013	238,000	8.00 ▲	3.48	230,000	238,000	230,000	300	71,400,000
06/05/2013	230,000	0.00 ■■	0.00	226,000	230,000	226,000	220	50,600,000
03/05/2013	230,000	-11.00 ▼	-4.56	240,000	240,000	230,000	200	46,000,000
02/05/2013	241,000	1.00 ▲	0.42	234,000	241,000	231,000	710	171,110,000
26/04/2013	240,000	1.00 ▲	0.42	236,000	240,000	236,000	250	60,000,000
25/04/2013	239,000	0.00 ■■	0.00	240,000	240,000	233,000	70	16,730,000
24/04/2013	239,000	9.00 ▲	3.91	226,000	240,000	226,000	10,810	2,583,590,000
23/04/2013	230,000	0.00 ■■	0.00	230,000	232,000	230,000	2,870	660,100,000
22/04/2013	230,000	1.00 ▲	0.44	222,000	230,000	222,000	1,040	239,200,000
18/04/2013	229,000	-1.00 ▼	-0.43	230,000	230,000	222,000	2,490	570,210,000
17/04/2013	230,000	0.00 ■■	0.00	230,000	232,000	222,000	1,690	388,700,000
16/04/2013	230,000	0.00 ■■	0.00	216,000	230,000	216,000	1,690	388,700,000
15/04/2013	230,000	0.00 ■■	0.00	230,000	230,000	230,000	7,430	1,708,900,000
12/04/2013	230,000	0.00 ■■	0.00	235,000	240,000	230,000	3,690	848,700,000
11/04/2013	230,000	10.00 ▲	4.55	220,000	230,000	220,000	2,830	650,900,000
10/04/2013	220,000	2.00 ▲	0.92	220,000	220,000	220,000	10	2,200,000
09/04/2013	218,000	0.00 ■■	0.00	218,000	220,000	217,000	380	82,840,000
08/04/2013	218,000	12.00 ▲	5.83	212,000	218,000	212,000	6,060	1,321,080,000
05/04/2013	206,000	-4.00 ▼	-1.90	212,000	214,000	206,000	1,330	273,980,000
04/04/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	1,500	315,000,000
03/04/2013	210,000	-2.00 ▼	-0.94	210,000	210,000	210,000	570	119,700,000
02/04/2013	212,000	3.00 ▲	1.44	218,000	218,000	210,000	220	46,640,000
01/04/2013	209,000	-1.00 ▼	-0.48	209,000	210,000	209,000	1,150	240,350,000
29/03/2013	210,000	3.00 ▲	1.45	205,000	210,000	205,000	1,010	212,100,000
28/03/2013	207,000	0.00 ■■	0.00	207,000	207,000	207,000	200	41,400,000
27/03/2013	207,000	-3.00 ▼	-1.43	210,000	210,000	207,000	620	128,340,000
26/03/2013	210,000	0.00 ■■	0.00	210,000	210,000	210,000	300	63,000,000
25/03/2013	210,000	0.00 ■■	0.00	208,000	210,000	208,000	560	117,600,000
22/03/2013	210,000	3.00 ▲	1.45	210,000	210,000	209,000	680	142,800,000
21/03/2013	207,000	-5.00 ▼	-2.36	215,000	215,000	207,000	1,360	281,520,000
20/03/2013	212,000	0.00 ■■	0.00	212,000	212,000	212,000	210	44,520,000
19/03/2013	212,000	0.00 ■■	0.00	212,000	212,000	212,000	0	0
18/03/2013	212,000	2.00 ▲	0.95	212,000	212,000	212,000	1,000	212,000,000
15/03/2013	210,000	1.00 ▲	0.48	210,000	210,000	209,000	410	86,100,000
14/03/2013	209,000	-5.00 ▼	-2.34	204,000	215,000	202,000	2,100	438,900,000
13/03/2013	214,000	-2.00 ▼	-0.93	216,000	216,000	214,000	30	6,420,000
12/03/2013	216,000	0.00 ■■	0.00	216,000	216,000	216,000	0	0
11/03/2013	216,000	4.00 ▲	1.89	199,000	216,000	199,000	410	88,560,000
08/03/2013	212,000	3.00 ▲	1.44	210,000	215,000	210,000	610	129,320,000
07/03/2013	209,000	6.00 ▲	2.96	198,000	209,000	198,000	590	123,310,000
06/03/2013	203,000	-2.00 ▼	-0.98	203,000	216,000	203,000	60	12,180,000
05/03/2013	205,000	-5.00 ▼	-2.38	210,000	211,000	205,000	780	159,900,000
04/03/2013	210,000	5.00 ▲	2.44	210,000	210,000	210,000	100	21,000,000
01/03/2013	205,000	0.00 ■■	0.00	205,000	205,000	205,000	0	0
28/02/2013	205,000	0.00 ■■	0.00	205,000	205,000	205,000	390	79,950,000
27/02/2013	205,000	0.00 ■■	0.00	219,000	219,000	205,000	840	172,200,000
26/02/2013	205,000	0.00 ■■	0.00	200,000	205,000	200,000	190	38,950,000
25/02/2013	205,000	0.00 ■■	0.00	205,000	205,000	205,000	20	4,100,000
22/02/2013	205,000	0.00 ■■	0.00	205,000	205,000	205,000	0	0
21/02/2013	205,000	-3.00 ▼	-1.44	196,000	205,000	196,000	130	26,650,000
20/02/2013	208,000	0.00 ■■	0.00	208,000	208,000	208,000	40	8,320,000
19/02/2013	208,000	4.00 ▲	1.96	191,000	208,000	191,000	980	203,840,000
18/02/2013	204,000	-4.00 ▼	-1.92	220,000	220,000	204,000	120	24,480,000
08/02/2013	208,000	0.00 ■■	0.00	208,000	208,000	208,000	0	0
07/02/2013	208,000	3.00 ▲	1.46	191,000	210,000	191,000	50	10,400,000
06/02/2013	205,000	7.00 ▲	3.54	200,000	205,000	198,000	3,810	781,050,000
05/02/2013	198,000	0.00 ■■	0.00	198,000	198,000	198,000	200	39,600,000
04/02/2013	198,000	-2.00 ▼	-1.00	200,000	200,000	195,000	1,140	225,720,000
01/02/2013	200,000	6.00 ▲	3.09	194,000	200,000	194,000	730	146,000,000
31/01/2013	194,000	5.00 ▲	2.65	190,000	194,000	189,000	2,960	574,240,000
30/01/2013	189,000	7.00 ▲	3.85	180,000	189,000	180,000	2,480	468,720,000
29/01/2013	182,000	3.00 ▲	1.68	171,000	189,000	171,000	4,450	809,900,000
28/01/2013	179,000	11.00 ▲	6.55	168,000	179,000	168,000	1,450	259,550,000
25/01/2013	168,000	6.00 ▲	3.70	165,000	168,000	165,000	1,300	218,400,000
24/01/2013	162,000	0.00 ■■	0.00	162,000	162,000	162,000	100	16,200,000
23/01/2013	162,000	1.00 ▲	0.62	161,000	162,000	161,000	1,030	166,860,000
22/01/2013	161,000	1.00 ▲	0.62	161,000	161,000	161,000	500	80,500,000
21/01/2013	160,000	0.00 ■■	0.00	160,000	160,000	160,000	240	38,400,000
18/01/2013	160,000	0.00 ■■	0.00	165,000	165,000	160,000	3,930	628,800,000
17/01/2013	160,000	6.00 ▲	3.90	155,000	160,000	155,000	16,680	2,668,800,000
16/01/2013	154,000	-3.00 ▼	-1.91	154,000	154,000	154,000	60	9,240,000
15/01/2013	157,000	-1.00 ▼	-0.63	151,000	157,000	151,000	1,240	194,680,000
14/01/2013	158,000	3.00 ▲	1.94	152,000	158,000	152,000	210	33,180,000
11/01/2013	155,000	-5.00 ▼	-3.12	153,000	158,000	153,000	4,760	737,800,000
10/01/2013	160,000	0.00 ■■	0.00	156,000	160,000	156,000	530	84,800,000
09/01/2013	160,000	0.00 ■■	0.00	160,000	160,000	160,000	0	0
08/01/2013	160,000	2.00 ▲	1.27	162,000	162,000	152,000	40	6,400,000
07/01/2013	158,000	0.00 ■■	0.00	158,000	158,000	158,000	0	0
04/01/2013	158,000	6.00 ▲	3.95	152,000	158,000	148,000	580	91,640,000
03/01/2013	152,000	-8.00 ▼	-5.00	157,000	157,000	152,000	2,760	419,520,000
02/01/2013	160,000	0.00 ■■	0.00	160,000	160,000	160,000	1,750	280,000,000
28/12/2012	160,000	6.00 ▲	3.90	153,000	160,000	151,000	4,310	689,600,000
27/12/2012	154,000	2.00 ▲	1.32	146,000	154,000	146,000	1,510	232,540,000
26/12/2012	152,000	2.00 ▲	1.33	150,000	152,000	150,000	2,340	355,680,000
25/12/2012	150,000	0.00 ■■	0.00	150,000	150,000	150,000	210	31,500,000
24/12/2012	150,000	0.00 ■■	0.00	150,000	150,000	150,000	0	0
21/12/2012	150,000	0.00 ■■	0.00	150,000	150,000	150,000	0	0
20/12/2012	150,000	-5.00 ▼	-3.23	149,000	150,000	149,000	2,500	375,000,000
19/12/2012	155,000	6.00 ▲	4.03	150,000	155,000	149,000	5,080	787,400,000
18/12/2012	149,000	1.00 ▲	0.68	148,000	149,000	148,000	390	58,110,000
17/12/2012	148,000	0.00 ■■	0.00	148,000	148,000	148,000	0	0
14/12/2012	148,000	-1.00 ▼	-0.67	146,000	148,000	146,000	430	63,640,000
13/12/2012	149,000	-1.00 ▼	-0.67	146,000	149,000	146,000	20	2,980,000
12/12/2012	150,000	4.00 ▲	2.74	142,000	150,000	142,000	1,410	211,500,000
11/12/2012	146,000	-2.00 ▼	-1.35	148,000	148,000	146,000	570	83,220,000
10/12/2012	148,000	-1.00 ▼	-0.67	149,000	149,000	148,000	950	140,600,000
07/12/2012	149,000	-1.00 ▼	-0.67	148,000	149,000	148,000	30	4,470,000
06/12/2012	150,000	0.00 ■■	0.00	150,000	150,000	150,000	0	0
05/12/2012	150,000	0.00 ■■	0.00	150,000	150,000	150,000	0	0
04/12/2012	150,000	4.00 ▲	2.74	145,000	150,000	145,000	610	91,500,000
03/12/2012	146,000	0.00 ■■	0.00	146,000	146,000	146,000	0	0
30/11/2012	146,000	-1.00 ▼	-0.68	143,000	146,000	143,000	230	33,580,000
29/11/2012	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
28/11/2012	147,000	0.00 ■■	0.00	147,000	147,000	147,000	0	0
27/11/2012	147,000	-2.00 ▼	-1.34	142,000	147,000	142,000	60	8,820,000
26/11/2012	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
23/11/2012	149,000	7.00 ▲	4.93	149,000	149,000	149,000	10	1,490,000
22/11/2012	142,000	-2.00 ▼	-1.39	144,000	148,000	141,000	1,390	197,380,000
21/11/2012	144,000	-5.00 ▼	-3.36	152,000	155,000	144,000	2,000	288,000,000
20/11/2012	149,000	-1.00 ▼	-0.67	144,000	149,000	144,000	20	2,980,000
19/11/2012	150,000	1.00 ▲	0.67	144,000	150,000	144,000	1,250	187,500,000
16/11/2012	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
15/11/2012	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
14/11/2012	149,000	7.00 ▲	4.93	148,000	149,000	147,000	180	26,820,000
13/11/2012	142,000	-7.00 ▼	-4.70	142,000	142,000	142,000	140	19,880,000
12/11/2012	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
09/11/2012	149,000	0.00 ■■	0.00	149,000	149,000	149,000	0	0
08/11/2012	149,000	-1.00 ▼	-0.67	143,000	149,000	143,000	20	2,980,000
07/11/2012	150,000	5.00 ▲	3.45	150,000	150,000	150,000	10	1,500,000
06/11/2012	145,000	4.00 ▲	2.84	145,000	147,000	143,000	950	137,750,000
05/11/2012	141,000	-6.00 ▼	-4.08	142,000	142,000	141,000	200	28,200,000
02/11/2012	147,000	0.00 ■■	0.00	142,000	147,000	141,000	1,320	194,040,000
01/11/2012	147,000	0.00 ■■	0.00	141,000	147,000	141,000	90	13,230,000
31/10/2012	147,000	-3.00 ▼	-2.00	149,000	149,000	147,000	8,640	1,270,080,000
30/10/2012	150,000	-1.00 ▼	-0.66	144,000	150,000	144,000	3,050	457,500,000
29/10/2012	151,000	1.00 ▲	0.67	144,000	151,000	144,000	1,240	187,240,000
26/10/2012	150,000	6.00 ▲	4.17	149,000	150,000	144,000	300	45,000,000
25/10/2012	144,000	3.00 ▲	2.13	148,000	148,000	138,000	3,210	462,240,000
24/10/2012	141,000	-7.00 ▼	-4.73	141,000	148,000	141,000	4,130	582,330,000
23/10/2012	148,000	-7.00 ▼	-4.52	151,000	151,000	148,000	190	28,120,000
22/10/2012	155,000	-2.00 ▼	-1.27	150,000	155,000	150,000	210	32,550,000
19/10/2012	157,000	5.00 ▲	3.29	145,000	157,000	145,000	620	97,340,000
18/10/2012	152,000	2.00 ▲	1.33	147,000	152,000	147,000	510	77,520,000
17/10/2012	150,000	-7.20 ▼	-4.58	151,000	151,000	150,000	680	102,000,000
16/10/2012	158,000	3.00 ▲	1.94	149,000	159,000	148,000	1,330	210,140,000
15/10/2012	155,000	-4.00 ▼	-2.52	153,000	155,000	153,000	30	4,650,000
12/10/2012	159,000	6.00 ▲	3.92	150,000	159,000	146,000	11,780	1,873,020,000
11/10/2012	153,000	-1.00 ▼	-0.65	147,000	154,000	147,000	1,340	205,020,000
10/10/2012	154,000	-1.00 ▼	-0.65	154,000	154,000	148,000	980	150,920,000
09/10/2012	155,000	-2.00 ▼	-1.27	155,000	155,000	155,000	400	62,000,000
08/10/2012	157,000	-3.00 ▼	-1.88	153,000	159,000	153,000	4,480	703,360,000
05/10/2012	160,000	0.00 ■■	0.00	153,000	161,000	153,000	2,480	396,800,000
04/10/2012	160,000	5.00 ▲	3.23	150,000	160,000	150,000	60	9,600,000
03/10/2012	155,000	2.00 ▲	1.31	150,000	155,000	146,000	13,420	2,080,100,000
02/10/2012	153,000	2.00 ▲	1.32	153,000	153,000	147,000	6,230	953,190,000
01/10/2012	151,000	6.00 ▲	4.14	152,000	152,000	139,000	1,710	258,210,000
28/09/2012	145,000	6.00 ▲	4.32	141,000	145,000	141,000	4,070	590,150,000
27/09/2012	139,000	1.00 ▲	0.72	138,000	139,000	135,000	1,080	150,120,000
26/09/2012	138,000	0.00 ■■	0.00	138,000	138,000	138,000	0	0
25/09/2012	138,000	-1.00 ▼	-0.72	135,000	138,000	135,000	1,020	140,760,000
24/09/2012	139,000	-1.00 ▼	-0.71	139,000	139,000	139,000	50	6,950,000
21/09/2012	140,000	-3.00 ▼	-2.10	137,000	140,000	137,000	1,040	145,600,000
20/09/2012	143,000	0.00 ■■	0.00	143,000	143,000	143,000	0	0
19/09/2012	143,000	3.00 ▲	2.14	146,000	146,000	137,000	370	52,910,000
18/09/2012	140,000	-1.00 ▼	-0.71	136,000	140,000	136,000	540	75,600,000
17/09/2012	141,000	1.00 ▲	0.71	141,000	141,000	141,000	280	39,480,000
14/09/2012	140,000	2.00 ▲	1.45	139,000	140,000	138,000	3,070	429,800,000
13/09/2012	138,000	1.00 ▲	0.73	138,000	138,000	138,000	390	53,820,000
12/09/2012	137,000	-1.00 ▼	-0.72	135,000	138,000	135,000	5,000	685,000,000
11/09/2012	138,000	2.00 ▲	1.47	133,000	138,000	133,000	7,260	1,001,880,000
10/09/2012	136,000	1.00 ▲	0.74	136,000	137,000	133,000	15,510	2,109,360,000
07/09/2012	135,000	1.00 ▲	0.75	134,000	136,000	132,000	3,700	499,500,000
06/09/2012	134,000	0.00 ■■	0.00	134,000	134,000	134,000	0	0
05/09/2012	134,000	-1.00 ▼	-0.74	133,000	136,000	132,000	5,390	722,260,000
04/09/2012	135,000	4.00 ▲	3.05	132,000	137,000	131,000	5,490	741,150,000
31/08/2012	131,000	-3.00 ▼	-2.24	132,000	136,000	131,000	7,010	918,310,000
30/08/2012	134,000	-1.00 ▼	-0.74	132,000	134,000	130,000	1,470	196,980,000
29/08/2012	135,000	0.00 ■■	0.00	132,000	135,000	131,000	640	86,400,000
28/08/2012	135,000	0.00 ■■	0.00	132,000	135,000	132,000	810	109,350,000
27/08/2012	135,000	2.00 ▲	1.50	130,000	135,000	130,000	15,820	2,135,700,000
24/08/2012	133,000	2.00 ▲	1.53	132,000	135,000	131,000	6,550	871,150,000
23/08/2012	131,000	2.00 ▲	1.55	129,000	131,000	129,000	10,400	1,362,400,000
22/08/2012	129,000	-1.00 ▼	-0.77	130,000	134,000	129,000	940	121,260,000
21/08/2012	130,000	-4.00 ▼	-2.99	132,000	134,000	128,000	36,610	4,759,300,000
20/08/2012	134,000	-2.00 ▼	-1.47	134,000	134,000	133,000	1,640	219,760,000
17/08/2012	136,000	3.00 ▲	2.26	133,000	136,000	132,000	2,250	306,000,000
16/08/2012	133,000	-2.00 ▼	-1.48	134,000	134,000	133,000	350	46,550,000
15/08/2012	135,000	0.00 ■■	0.00	134,000	135,000	133,000	1,040	140,400,000
14/08/2012	135,000	3.00 ▲	2.27	135,000	135,000	135,000	200	27,000,000
13/08/2012	132,000	-2.00 ▼	-1.49	135,000	135,000	132,000	400	52,800,000
10/08/2012	134,000	-2.00 ▼	-1.47	136,000	136,000	134,000	1,010	135,340,000
09/08/2012	136,000	0.00 ■■	0.00	136,000	136,000	136,000	0	0
08/08/2012	136,000	2.00 ▲	1.49	136,000	136,000	136,000	1,000	136,000,000
07/08/2012	134,000	0.00 ■■	0.00	136,000	136,000	134,000	20	2,680,000
06/08/2012	134,000	1.00 ▲	0.75	133,000	136,000	133,000	760	101,840,000
03/08/2012	133,000	-1.00 ▼	-0.75	134,000	134,000	133,000	540	71,820,000
02/08/2012	134,000	-1.00 ▼	-0.74	134,000	136,000	134,000	490	65,660,000
01/08/2012	135,000	1.00 ▲	0.75	133,000	135,000	133,000	560	75,600,000
31/07/2012	134,000	-3.00 ▼	-2.19	131,000	137,000	131,000	350	46,900,000
30/07/2012	137,000	6.00 ▲	4.58	131,000	137,000	130,000	16,920	2,318,040,000
27/07/2012	131,000	0.00 ■■	0.00	131,000	131,000	131,000	260	34,060,000
26/07/2012	131,000	0.00 ■■	0.00	131,000	131,000	131,000	0	0
25/07/2012	131,000	-3.00 ▼	-2.24	130,000	134,000	130,000	5,130	672,030,000
24/07/2012	134,000	-1.00 ▼	-0.74	134,000	134,000	134,000	1,080	144,720,000
23/07/2012	135,000	1.00 ▲	0.75	135,000	135,000	135,000	310	41,850,000
20/07/2012	134,000	-1.00 ▼	-0.74	135,000	135,000	134,000	140	18,760,000
19/07/2012	135,000	0.00 ■■	0.00	131,000	135,000	130,000	520	70,200,000
18/07/2012	135,000	0.00 ■■	0.00	132,000	135,000	131,000	1,610	217,350,000
17/07/2012	135,000	5.00 ▲	3.85	134,000	135,000	132,000	1,910	257,850,000
16/07/2012	130,000	-2.00 ▼	-1.52	130,000	133,000	130,000	440	57,200,000
13/07/2012	132,000	2.00 ▲	1.54	130,000	132,000	130,000	1,100	145,200,000
12/07/2012	130,000	-1.00 ▼	-0.76	130,000	130,000	130,000	1,000	130,000,000
11/07/2012	131,000	1.00 ▲	0.77	130,000	131,000	130,000	5,370	703,470,000
10/07/2012	130,000	0.00 ■■	0.00	125,000	130,000	125,000	7,980	1,037,400,000
09/07/2012	130,000	-1.00 ▼	-0.76	130,000	130,000	130,000	5,070	659,100,000
06/07/2012	131,000	1.00 ▲	0.77	130,000	131,000	130,000	1,180	154,580,000
05/07/2012	130,000	0.00 ■■	0.00	130,000	130,000	130,000	1,310	170,300,000
04/07/2012	130,000	0.00 ■■	0.00	130,000	130,000	130,000	6,000	780,000,000
03/07/2012	130,000	1.00 ▲	0.78	123,000	130,000	123,000	4,360	566,800,000
02/07/2012	129,000	0.00 ■■	0.00	129,000	129,000	129,000	2,180	281,220,000
29/06/2012	129,000	-1.00 ▼	-0.77	125,000	129,000	125,000	1,500	193,500,000
28/06/2012	130,000	1.00 ▲	0.78	127,000	130,000	127,000	3,500	455,000,000
27/06/2012	129,000	0.00 ■■	0.00	129,000	129,000	129,000	6,970	899,130,000
26/06/2012	129,000	-1.00 ▼	-0.77	126,000	130,000	126,000	0	0
25/06/2012	130,000	0.00 ■■	0.00	130,000	130,000	129,000	3,090	401,700,000
22/06/2012	130,000	0.00 ■■	0.00	129,000	130,000	129,000	3,610	469,300,000
21/06/2012	130,000	0.00 ■■	0.00	129,000	130,000	129,000	3,690	479,700,000
20/06/2012	130,000	0.00 ■■	0.00	125,000	130,000	125,000	210	27,300,000
19/06/2012	130,000	-3.00 ▼	-2.26	130,000	130,000	130,000	7,670	997,100,000
18/06/2012	133,000	3.00 ▲	2.31	135,000	135,000	133,000	20	2,660,000
15/06/2012	130,000	0.00 ■■	0.00	131,000	131,000	130,000	1,120	145,600,000
14/06/2012	130,000	0.00 ■■	0.00	130,000	130,000	130,000	100	13,000,000
13/06/2012	130,000	2.00 ▲	1.56	127,000	130,000	127,000	4,010	521,300,000
12/06/2012	128,000	-3.00 ▼	-2.29	130,000	131,000	128,000	16,270	2,082,560,000
11/06/2012	131,000	1.00 ▲	0.77	131,000	131,000	131,000	10	1,310,000
08/06/2012	130,000	0.00 ■■	0.00	128,000	130,000	128,000	200	26,000,000
07/06/2012	130,000	1.00 ▲	0.78	130,000	130,000	128,000	3,430	445,900,000
06/06/2012	129,000	-1.00 ▼	-0.77	130,000	130,000	129,000	710	91,590,000
05/06/2012	130,000	-1.00 ▼	-0.76	131,000	131,000	128,000	24,830	3,227,900,000
04/06/2012	131,000	1.00 ▲	0.77	130,000	131,000	130,000	19,340	2,533,540,000
01/06/2012	130,000	1.00 ▲	0.78	125,000	130,000	125,000	11,880	1,544,400,000
31/05/2012	129,000	1.00 ▲	0.78	129,000	129,000	126,000	7,890	1,017,810,000
30/05/2012	128,000	2.00 ▲	1.59	127,000	128,000	126,000	15,680	2,007,040,000
29/05/2012	126,000	0.00 ■■	0.00	127,000	127,000	123,000	4,780	602,280,000
28/05/2012	126,000	6.00 ▲	5.00	120,000	126,000	119,000	14,170	1,785,420,000
25/05/2012	120,000	1.00 ▲	0.84	119,000	120,000	119,000	20	2,400,000
24/05/2012	119,000	0.00 ■■	0.00	118,000	119,000	118,000	13,100	1,558,900,000
23/05/2012	119,000	0.00 ■■	0.00	117,000	119,000	117,000	1,500	178,500,000
22/05/2012	119,000	0.00 ■■	0.00	118,000	119,000	117,000	14,390	1,712,410,000
21/05/2012	119,000	0.00 ■■	0.00	119,000	119,000	119,000	0	0
18/05/2012	119,000	1.00 ▲	0.85	119,000	119,000	117,000	1,650	196,350,000
17/05/2012	118,000	-1.00 ▼	-0.84	117,000	118,000	116,000	4,830	569,940,000
16/05/2012	119,000	1.00 ▲	0.85	118,000	119,000	118,000	2,520	299,880,000
15/05/2012	118,000	0.00 ■■	0.00	118,000	120,000	118,000	9,040	1,066,720,000
14/05/2012	118,000	0.00 ■■	0.00	118,000	119,000	118,000	6,030	711,540,000
11/05/2012	118,000	0.00 ■■	0.00	119,000	120,000	118,000	18,060	2,131,080,000
10/05/2012	118,000	0.00 ■■	0.00	118,000	119,000	118,000	5,340	630,120,000
09/05/2012	118,000	0.00 ■■	0.00	118,000	119,000	118,000	18,340	2,164,120,000
08/05/2012	118,000	1.20 ▲	1.03	120,000	120,000	118,000	9,460	1,116,280,000
07/05/2012	118,000	5.00 ▲	4.42	114,000	118,000	114,000	45,310	5,346,580,000
04/05/2012	113,000	0.00 ■■	0.00	113,000	114,000	109,000	11,780	1,331,140,000
03/05/2012	113,000	0.00 ■■	0.00	114,000	114,000	113,000	37,300	4,214,900,000
02/05/2012	113,000	4.00 ▲	3.67	111,000	113,000	111,000	49,540	5,598,020,000
27/04/2012	109,000	-3.00 ▼	-2.68	108,000	113,000	108,000	12,390	1,350,510,000
26/04/2012	112,000	0.00 ■■	0.00	112,000	112,000	111,000	5,050	565,600,000
25/04/2012	112,000	-2.00 ▼	-1.75	115,000	115,000	112,000	5,160	577,920,000
24/04/2012	114,000	-1.00 ▼	-0.87	112,000	114,000	112,000	5,760	656,640,000
23/04/2012	115,000	-1.00 ▼	-0.86	112,000	115,000	111,000	12,250	1,408,750,000
20/04/2012	116,000	0.00 ■■	0.00	116,000	116,000	116,000	0	0
19/04/2012	116,000	-1.00 ▼	-0.85	113,000	116,000	112,000	6,020	698,320,000
18/04/2012	117,000	0.00 ■■	0.00	117,000	117,000	112,000	25,920	3,032,640,000
17/04/2012	117,000	0.00 ■■	0.00	117,000	117,000	117,000	130	15,210,000
16/04/2012	117,000	4.00 ▲	3.54	117,000	117,000	117,000	1,000	117,000,000
13/04/2012	113,000	-5.00 ▼	-4.24	117,000	117,000	113,000	8,110	916,430,000
12/04/2012	118,000	3.00 ▲	2.61	119,000	119,000	115,000	15,310	1,806,580,000
11/04/2012	115,000	-3.00 ▼	-2.54	115,000	118,000	115,000	370	42,550,000
10/04/2012	118,000	1.00 ▲	0.85	118,000	118,000	118,000	7,000	826,000,000
09/04/2012	117,000	-4.00 ▼	-3.31	122,000	122,000	117,000	7,250	848,250,000
06/04/2012	121,000	-1.00 ▼	-0.82	121,000	121,000	121,000	1,010	122,210,000
05/04/2012	122,000	0.00 ■■	0.00	116,000	122,000	116,000	5,380	656,360,000
04/04/2012	122,000	-1.00 ▼	-0.81	120,000	122,000	120,000	60	7,320,000
03/04/2012	123,000	0.00 ■■	0.00	123,000	123,000	123,000	0	0
30/03/2012	123,000	0.00 ■■	0.00	123,000	123,000	123,000	0	0
29/03/2012	123,000	0.00 ■■	0.00	123,000	123,000	123,000	0	0
28/03/2012	123,000	0.00 ■■	0.00	120,000	123,000	120,000	30	3,690,000
27/03/2012	123,000	-2.00 ▼	-1.60	125,000	125,000	123,000	16,240	1,997,520,000
26/03/2012	125,000	1.00 ▲	0.81	125,000	125,000	125,000	100	12,500,000
23/03/2012	124,000	0.00 ■■	0.00	124,000	125,000	119,000	12,500	1,550,000,000
22/03/2012	124,000	1.00 ▲	0.81	124,000	124,000	124,000	9,500	1,178,000,000
21/03/2012	123,000	0.00 ■■	0.00	123,000	123,000	120,000	17,720	2,179,560,000
20/03/2012	123,000	3.00 ▲	2.50	122,000	123,000	120,000	48,810	6,003,630,000
19/03/2012	120,000	2.00 ▲	1.69	117,000	120,000	117,000	17,830	2,139,600,000
16/03/2012	118,000	2.00 ▲	1.72	116,000	118,000	114,000	3,530	416,540,000
15/03/2012	116,000	4.00 ▲	3.57	112,000	117,000	112,000	11,480	1,331,680,000
14/03/2012	112,000	2.00 ▲	1.82	109,000	112,000	109,000	9,650	1,080,800,000
13/03/2012	110,000	2.00 ▲	1.85	109,000	110,000	108,000	15,200	1,672,000,000
12/03/2012	108,000	0.00 ■■	0.00	105,000	109,000	105,000	0	0
09/03/2012	108,000	1.00 ▲	0.93	105,000	108,000	104,000	5,030	543,240,000
08/03/2012	107,000	2.00 ▲	1.90	108,000	109,000	105,000	19,120	2,045,840,000
07/03/2012	105,000	-5.00 ▼	-4.55	106,000	106,000	105,000	1,380	144,900,000
06/03/2012	110,000	4.00 ▲	3.77	108,000	111,000	102,000	20,720	2,279,200,000
05/03/2012	106,000	5.00 ▲	4.95	103,000	106,000	103,000	1,020	108,120,000
02/03/2012	101,000	4.50 ▲	4.66	100,000	101,000	100,000	17,210	1,738,210,000
01/03/2012	96,500	-3.50 ▼	-3.50	99,000	99,000	95,000	2,620	252,830,000
29/02/2012	100,000	-2.00 ▼	-1.96	102,000	102,000	100,000	1,660	166,000,000
28/02/2012	102,000	0.00 ■■	0.00	102,000	102,000	102,000	1,000	102,000,000
27/02/2012	102,000	-4.00 ▼	-3.77	102,000	102,000	102,000	1,990	202,980,000
24/02/2012	106,000	1.00 ▲	0.95	103,000	106,000	103,000	1,710	181,260,000
23/02/2012	105,000	1.00 ▲	0.96	107,000	107,000	99,500	190	19,950,000
22/02/2012	104,000	4.00 ▲	4.00	97,500	104,000	97,500	380	39,520,000
21/02/2012	100,000	-5.00 ▼	-4.76	103,000	103,000	100,000	1,020	102,000,000
20/02/2012	105,000	5.00 ▲	5.00	104,000	105,000	96,500	1,450	152,250,000
17/02/2012	100,000	4.50 ▲	4.71	91,500	100,000	91,500	15,200	1,520,000,000
16/02/2012	95,500	0.00 ■■	0.00	95,500	96,000	95,500	760	72,580,000
15/02/2012	95,500	0.00 ■■	0.00	95,500	95,500	95,500	10	955,000
14/02/2012	95,500	0.50 ▲	0.53	95,500	95,500	95,500	3,210	306,555,000
13/02/2012	95,000	0.00 ■■	0.00	95,000	95,000	95,000	1,770	168,150,000
10/02/2012	95,000	0.50 ▲	0.53	94,000	96,000	94,000	3,640	345,800,000
09/02/2012	94,500	-0.50 ▼	-0.53	95,000	95,000	94,000	630	59,535,000
08/02/2012	95,000	0.00 ■■	0.00	95,000	95,000	95,000	0	0
07/02/2012	95,000	0.00 ■■	0.00	95,000	95,000	95,000	0	0
06/02/2012	95,000	0.00 ■■	0.00	95,000	95,000	95,000	0	0
03/02/2012	95,000	0.50 ▲	0.53	97,000	97,000	95,000	20	1,900,000
02/02/2012	94,500	2.00 ▲	2.16	91,500	94,500	91,000	160	15,120,000
01/02/2012	92,500	-4.50 ▼	-4.64	92,500	92,500	92,500	10	925,000
31/01/2012	97,000	0.00 ■■	0.00	94,000	97,000	94,000	350	33,950,000
30/01/2012	97,000	0.00 ■■	0.00	97,000	97,000	97,000	0	0
20/01/2012	97,000	2.00 ▲	2.11	96,000	98,500	91,000	2,120	205,640,000
19/01/2012	95,000	4.50 ▲	4.97	95,000	95,000	95,000	1,000	95,000,000
18/01/2012	90,500	-1.50 ▼	-1.63	92,000	92,000	90,500	7,700	696,850,000
17/01/2012	92,000	-1.00 ▼	-1.08	91,500	94,000	90,500	6,110	562,120,000
16/01/2012	93,000	-1.00 ▼	-1.06	92,000	94,000	91,500	4,740	440,820,000
13/01/2012	94,000	0.00 ■■	0.00	92,000	95,000	92,000	570	53,580,000
12/01/2012	94,000	1.50 ▲	1.62	93,000	94,000	93,000	10,750	1,010,500,000
11/01/2012	92,500	-0.50 ▼	-0.54	91,000	94,500	91,000	3,340	308,950,000
10/01/2012	93,000	1.00 ▲	1.09	92,500	93,000	92,500	21,220	1,973,460,000
09/01/2012	92,000	-1.00 ▼	-1.08	92,000	92,000	91,000	11,220	1,032,240,000
06/01/2012	93,000	1.00 ▲	1.09	90,000	93,000	90,000	1,290	119,970,000
05/01/2012	92,000	-0.50 ▼	-0.54	92,500	92,500	90,000	39,380	3,622,960,000
04/01/2012	92,500	0.50 ▲	0.54	93,000	93,000	90,000	780	72,150,000
03/01/2012	92,000	1.00 ▲	1.10	91,000	92,500	90,000	17,600	1,619,200,000
30/12/2011	91,000	-2.00 ▼	-2.15	90,000	92,000	90,000	3,720	338,520,000
29/12/2011	93,000	1.00 ▲	1.09	92,000	93,000	90,500	15,720	1,461,960,000
28/12/2011	92,000	0.00 ■■	0.00	92,500	92,500	92,000	2,430	223,560,000
27/12/2011	92,000	-0.50 ▼	-0.54	94,000	94,000	90,000	7,560	695,520,000
26/12/2011	92,500	1.50 ▲	1.65	95,500	95,500	91,000	1,160	107,300,000
23/12/2011	91,000	1.00 ▲	1.11	90,000	91,000	90,000	10,920	993,720,000
22/12/2011	90,000	-2.00 ▼	-2.17	91,000	91,000	90,000	14,740	1,326,600,000
21/12/2011	92,000	0.00 ■■	0.00	91,500	92,000	91,500	1,010	92,920,000
20/12/2011	92,000	2.00 ▲	2.22	91,000	92,000	90,500	2,290	210,680,000
19/12/2011	90,000	-2.50 ▼	-2.70	92,500	92,500	90,000	1,620	145,800,000
16/12/2011	92,500	2.00 ▲	2.21	95,000	95,000	90,000	5,220	482,850,000
15/12/2011	90,500	0.00 ■■	0.00	90,000	90,500	90,000	14,520	1,314,060,000
14/12/2011	90,500	0.00 ■■	0.00	94,000	94,000	90,000	12,170	1,101,385,000
13/12/2011	90,500	0.50 ▲	0.56	93,500	93,500	90,000	35,260	3,191,030,000
12/12/2011	90,000	-1.50 ▼	-1.64	90,000	95,000	89,000	20,480	1,843,200,000
09/12/2011	91,500	-4.50 ▼	-4.69	93,000	95,000	91,500	3,630	332,145,000
08/12/2011	96,000	4.00 ▲	4.35	96,500	96,500	92,000	770	73,920,000
07/12/2011	92,000	-4.00 ▼	-4.17	93,500	95,000	92,000	3,530	324,760,000
06/12/2011	96,000	-0.50 ▼	-0.52	95,000	96,000	94,000	1,160	111,360,000
05/12/2011	96,500	0.00 ■■	0.00	94,500	96,500	94,500	50	4,825,000
02/12/2011	96,500	-1.50 ▼	-1.53	94,000	96,500	93,500	2,450	236,425,000
01/12/2011	98,000	3.00 ▲	3.16	96,000	98,000	96,000	20	1,960,000
30/11/2011	95,000	-5.00 ▼	-5.00	95,500	95,500	95,000	32,800	3,116,000,000
29/11/2011	100,000	0.00 ■■	0.00	100,000	100,000	100,000	10	1,000,000
28/11/2011	100,000	3.50 ▲	3.63	100,000	100,000	100,000	10	1,000,000
25/11/2011	96,500	-0.50 ▼	-0.52	96,500	96,500	96,500	100	9,650,000
24/11/2011	97,000	1.00 ▲	1.04	95,000	97,500	95,000	3,090	299,730,000
23/11/2011	96,000	0.50 ▲	0.52	96,000	96,000	96,000	40	3,840,000
22/11/2011	95,500	3.50 ▲	3.80	93,000	95,500	93,000	100	9,550,000
21/11/2011	92,000	-3.00 ▼	-3.16	93,000	95,000	92,000	11,660	1,072,720,000
18/11/2011	95,000	-0.50 ▼	-0.52	93,000	95,000	91,500	1,750	166,250,000
17/11/2011	95,500	-3.50 ▼	-3.54	101,000	101,000	95,500	44,320	4,232,560,000
16/11/2011	99,000	-1.00 ▼	-1.00	95,500	100,000	95,500	43,140	4,270,860,000
15/11/2011	100,000	1.00 ▲	1.01	98,000	100,000	98,000	20,300	2,030,000,000
14/11/2011	99,000	-2.00 ▼	-1.98	97,500	101,000	97,000	4,790	474,210,000
11/11/2011	101,000	-1.00 ▼	-0.98	100,000	103,000	100,000	1,320	133,320,000
10/11/2011	102,000	-2.00 ▼	-1.92	101,000	103,000	99,000	7,490	763,980,000
09/11/2011	104,000	-1.00 ▼	-0.95	106,000	106,000	104,000	2,900	301,600,000
08/11/2011	105,000	0.00 ■■	0.00	105,000	105,000	105,000	440	46,200,000
07/11/2011	105,000	0.00 ■■	0.00	106,000	106,000	105,000	5,670	595,350,000
04/11/2011	105,000	1.00 ▲	0.96	105,000	106,000	105,000	4,210	442,050,000
03/11/2011	104,000	0.00 ■■	0.00	103,000	105,000	103,000	6,020	626,080,000
02/11/2011	104,000	-1.00 ▼	-0.95	103,000	105,000	103,000	15,240	1,584,960,000
01/11/2011	105,000	-1.00 ▼	-0.94	104,000	106,000	104,000	6,770	710,850,000
31/10/2011	106,000	2.00 ▲	1.92	105,000	106,000	101,000	27,490	2,913,940,000
28/10/2011	104,000	1.00 ▲	0.97	104,000	104,000	102,000	4,360	453,440,000
27/10/2011	103,000	3.00 ▲	3.00	100,000	103,000	100,000	15,720	1,619,160,000
26/10/2011	100,000	2.50 ▲	2.56	97,000	100,000	97,000	16,890	1,689,000,000
25/10/2011	97,500	-2.50 ▼	-2.50	100,000	101,000	97,500	3,200	312,000,000
24/10/2011	100,000	0.00 ■■	0.00	100,000	100,000	99,500	44,230	4,423,000,000
21/10/2011	100,000	3.50 ▲	3.63	96,500	100,000	96,500	61,480	6,148,000,000
20/10/2011	96,500	4.50 ▲	4.89	96,000	96,500	95,000	6,220	600,230,000
19/10/2011	92,000	-4.50 ▼	-4.66	96,500	97,000	92,000	6,720	618,240,000
18/10/2011	96,500	0.50 ▲	0.52	92,000	97,000	91,500	10,700	1,032,550,000
17/10/2011	96,000	0.50 ▲	0.52	95,500	96,500	95,000	16,660	1,599,360,000
14/10/2011	95,500	-0.50 ▼	-0.52	96,000	96,500	95,500	17,360	1,657,880,000
13/10/2011	96,000	0.50 ▲	0.52	95,500	96,000	95,000	10,650	1,022,400,000
12/10/2011	95,500	0.00 ■■	0.00	95,000	96,000	95,000	20,500	1,957,750,000
11/10/2011	95,500	1.00 ▲	1.06	94,000	95,500	94,000	3,870	369,585,000
10/10/2011	94,500	-2.00 ▼	-2.07	96,500	96,500	94,500	6,480	612,360,000
07/10/2011	96,500	0.50 ▲	0.52	95,500	96,500	95,000	25,980	2,507,070,000
06/10/2011	96,000	1.00 ▲	1.05	95,000	96,000	95,000	3,260	312,960,000
05/10/2011	95,000	4.50 ▲	4.97	93,000	95,000	93,000	26,230	2,491,850,000
04/10/2011	90,500	-4.50 ▼	-4.74	95,000	95,500	90,500	8,960	810,880,000
03/10/2011	95,000	0.00 ■■	0.00	95,000	95,000	94,500	1,530	145,350,000
30/09/2011	95,000	2.50 ▲	2.70	90,000	95,000	90,000	13,050	1,239,750,000
29/09/2011	92,500	-1.00 ▼	-1.07	92,500	93,000	92,000	9,520	880,600,000
28/09/2011	93,500	4.30 ▲	4.82	93,500	93,500	93,500	4,660	435,710,000
27/09/2011	90,000	4.00 ▲	4.65	90,000	90,000	86,500	8,080	727,200,000
26/09/2011	86,000	0.50 ▲	0.58	86,000	86,000	83,500	9,060	779,160,000
23/09/2011	85,500	-3.00 ▼	-3.39	91,000	91,000	85,000	8,480	725,040,000
22/09/2011	88,500	-1.50 ▼	-1.67	86,000	91,000	86,000	1,880	166,380,000
21/09/2011	90,000	-3.00 ▼	-3.23	94,000	94,000	88,500	8,610	774,900,000
20/09/2011	93,000	-2.50 ▼	-2.62	93,000	97,500	91,500	1,680	156,240,000
19/09/2011	95,500	-2.50 ▼	-2.55	95,000	98,000	93,500	7,070	675,185,000
16/09/2011	98,000	3.50 ▲	3.70	98,000	99,000	91,000	9,850	965,300,000
15/09/2011	94,500	4.50 ▲	5.00	94,500	94,500	94,000	4,920	464,940,000
14/09/2011	90,000	4.00 ▲	4.65	86,000	90,000	86,000	20,250	1,822,500,000
13/09/2011	86,000	-3.00 ▼	-3.37	85,000	91,000	85,000	39,490	3,396,140,000
12/09/2011	89,000	-4.50 ▼	-4.81	89,000	89,000	89,000	6,760	601,640,000
09/09/2011	93,500	-4.50 ▼	-4.59	94,000	97,000	93,500	10,260	959,310,000
08/09/2011	98,000	-2.00 ▼	-2.00	102,000	102,000	98,000	4,290	420,420,000
07/09/2011	100,000	0.00 ■■	0.00	103,000	104,000	100,000	19,750	1,975,000,000
06/09/2011	100,000	4.50 ▲	4.71	100,000	100,000	99,000	125,490	12,549,000,000
05/09/2011	95,500	4.50 ▲	4.95	92,000	95,500	88,000	40,170	3,836,235,000
01/09/2011	91,000	1.00 ▲	1.11	93,000	93,000	91,000	7,500	682,500,000
31/08/2011	90,000	2.50 ▲	2.86	88,000	90,000	88,000	15,820	1,423,800,000
30/08/2011	87,500	2.50 ▲	2.94	85,000	87,500	85,000	7,020	614,250,000
29/08/2011	85,000	0.00 ■■	0.00	87,000	87,000	85,000	2,410	204,850,000
26/08/2011	85,000	3.00 ▲	3.66	82,500	85,000	82,500	29,810	2,533,850,000
25/08/2011	82,000	-0.50 ▼	-0.61	83,000	83,000	82,000	3,520	288,640,000
24/08/2011	82,500	1.00 ▲	1.23	82,500	82,500	78,500	4,920	405,900,000
23/08/2011	81,500	-1.00 ▼	-1.21	84,500	84,500	81,500	10,940	891,610,000
22/08/2011	82,500	2.50 ▲	3.12	77,500	83,000	77,500	15,640	1,290,300,000
19/08/2011	80,000	2.50 ▲	3.23	79,000	80,000	75,500	30,720	2,457,600,000
18/08/2011	77,500	3.50 ▲	4.73	74,500	77,500	74,500	40,880	3,168,200,000
17/08/2011	74,000	0.00 ■■	0.00	75,000	75,000	72,500	1,850	136,900,000
16/08/2011	74,000	3.50 ▲	4.96	70,500	74,000	70,500	24,520	1,814,480,000
15/08/2011	70,500	-2.50 ▼	-3.42	73,500	74,000	70,500	33,700	2,375,850,000
12/08/2011	73,000	0.00 ■■	0.00	73,000	73,500	73,000	14,770	1,078,210,000
11/08/2011	73,000	1.00 ▲	1.39	72,000	73,000	72,000	28,400	2,073,200,000
10/08/2011	72,000	0.00 ■■	0.00	72,000	72,000	72,000	15,340	1,104,480,000
09/08/2011	72,000	0.00 ■■	0.00	71,000	72,000	69,500	21,410	1,541,520,000
08/08/2011	72,000	-0.50 ▼	-0.69	72,000	72,000	72,000	14,690	1,057,680,000
05/08/2011	72,500	2.50 ▲	3.57	70,000	72,500	70,000	61,230	4,439,175,000
04/08/2011	70,000	0.00 ■■	0.00	70,000	70,000	70,000	10,210	714,700,000
03/08/2011	70,000	-1.00 ▼	-1.41	70,000	70,000	70,000	4,060	284,200,000
02/08/2011	71,000	1.00 ▲	1.43	70,000	71,000	70,000	6,710	476,410,000
01/08/2011	70,000	0.00 ■■	0.00	70,000	70,000	70,000	700	49,000,000
29/07/2011	70,000	0.00 ■■	0.00	70,000	70,000	70,000	15,150	1,060,500,000
28/07/2011	70,000	0.00 ■■	0.00	70,000	70,000	70,000	10,560	739,200,000
27/07/2011	70,000	0.00 ■■	0.00	70,000	70,000	69,000	19,500	1,365,000,000
26/07/2011	70,000	1.00 ▲	1.45	68,000	70,000	68,000	13,400	938,000,000
25/07/2011	69,000	0.50 ▲	0.73	69,000	70,000	69,000	11,200	772,800,000
22/07/2011	68,500	0.00 ■■	0.00	68,500	68,500	67,500	1,620	110,970,000
21/07/2011	68,500	0.00 ■■	0.00	69,000	69,000	68,500	13,050	893,925,000
20/07/2011	68,500	-1.00 ▼	-1.44	68,500	68,500	68,500	800	54,800,000
19/07/2011	69,500	0.50 ▲	0.72	69,000	70,000	69,000	16,530	1,148,835,000
18/07/2011	69,000	-1.50 ▼	-2.13	69,000	69,000	68,500	460	31,740,000
15/07/2011	70,500	1.50 ▲	2.17	69,000	70,500	69,000	6,880	485,040,000
14/07/2011	69,000	-1.00 ▼	-1.43	70,500	70,500	69,000	2,820	194,580,000
13/07/2011	70,000	1.00 ▲	1.45	70,000	71,000	69,500	4,450	311,500,000
12/07/2011	69,000	-3.00 ▼	-4.17	70,000	70,000	69,000	2,820	194,580,000
11/07/2011	72,000	1.50 ▲	2.13	70,000	72,000	70,000	6,400	460,800,000
08/07/2011	70,500	-3.00 ▼	-4.08	73,000	73,500	70,500	7,090	499,845,000
07/07/2011	73,500	2.00 ▲	2.80	70,000	74,000	70,000	16,550	1,216,425,000
06/07/2011	71,500	3.00 ▲	4.38	70,000	71,500	70,000	28,990	2,072,785,000
05/07/2011	68,500	3.00 ▲	4.58	67,000	68,500	66,000	26,180	1,793,330,000
04/07/2011	65,500	-1.00 ▼	-1.50	67,000	67,000	65,500	2,490	163,095,000
01/07/2011	66,500	-0.50 ▼	-0.75	67,000	67,000	65,000	1,430	95,095,000
30/06/2011	67,000	0.00 ■■	0.00	67,000	67,000	67,000	2,130	142,710,000
29/06/2011	67,000	0.00 ■■	0.00	68,000	68,000	67,000	7,820	523,940,000
28/06/2011	67,000	0.00 ■■	0.00	67,000	67,000	67,000	2,480	166,160,000
27/06/2011	67,000	1.00 ▲	1.52	66,000	67,000	65,000	22,610	1,514,870,000
24/06/2011	66,000	1.00 ▲	1.54	63,500	66,000	63,500	3,300	217,800,000
23/06/2011	65,000	0.00 ■■	0.00	66,000	66,000	65,000	1,430	92,950,000
22/06/2011	65,000	-2.50 ▼	-3.70	67,500	67,500	65,000	4,190	272,350,000
21/06/2011	67,500	3.00 ▲	4.65	65,500	67,500	65,500	1,910	128,925,000
20/06/2011	64,500	-1.00 ▼	-1.53	65,000	65,000	64,500	8,530	550,185,000
17/06/2011	65,500	-3.00 ▼	-4.38	66,500	66,500	65,500	12,060	789,930,000
16/06/2011	68,500	-0.50 ▼	-0.72	69,000	69,000	68,500	9,610	658,285,000
15/06/2011	69,000	0.00 ■■	0.00	69,500	69,500	69,000	3,830	264,270,000
14/06/2011	69,000	0.00 ■■	0.00	69,000	70,500	69,000	13,520	932,880,000
13/06/2011	69,000	0.00 ■■	0.00	71,000	71,000	69,000	9,260	638,940,000
10/06/2011	69,000	3.00 ▲	4.55	68,000	69,000	68,000	38,560	2,660,640,000
09/06/2011	66,000	3.00 ▲	4.76	65,000	66,000	65,000	21,240	1,401,840,000
08/06/2011	63,000	0.00 ■■	0.00	63,000	64,000	62,000	15,930	1,003,590,000
07/06/2011	63,000	0.00 ■■	0.00	63,000	63,500	63,000	7,110	447,930,000
06/06/2011	63,000	-3.00 ▼	-4.55	63,000	65,000	63,000	26,350	1,660,050,000
03/06/2011	66,000	-1.50 ▼	-2.22	67,500	68,000	66,000	26,200	1,729,200,000
02/06/2011	67,500	-1.00 ▼	-1.46	68,500	69,000	67,500	420	28,350,000
01/06/2011	68,500	2.00 ▲	3.01	65,000	68,500	64,000	34,970	2,395,445,000
31/05/2011	66,500	-3.50 ▼	-5.00	67,000	69,500	66,500	28,920	1,923,180,000
30/05/2011	70,000	-1.50 ▼	-2.10	68,000	72,500	68,000	23,860	1,670,200,000
27/05/2011	71,500	-1.50 ▼	-2.05	69,500	72,000	69,500	30,620	2,189,330,000
26/05/2011	73,000	2.50 ▲	3.55	69,500	74,000	69,000	176,460	12,881,580,000
25/05/2011	70,500	-3.00 ▼	-4.08	75,000	75,000	70,000	52,420	3,695,610,000
24/05/2011	73,500	3.50 ▲	5.00	70,000	73,500	70,000	91,130	6,698,055,000
23/05/2011	70,000	-2.00 ▼	-2.78	75,000	75,500	69,000	164,830	11,538,100,000
20/05/2011	72,000	3.00 ▲	4.35	72,000	72,000	72,000	203,350	14,641,200,000
19/05/2011	69,000	3.00 ▲	4.55	65,500	69,000	65,500	139,480	9,624,120,000
18/05/2011	66,000	3.00 ▲	4.76	64,000	66,000	61,000	104,440	6,893,040,000
17/05/2011	63,000	3.00 ▲	5.00	60,500	63,000	60,000	135,850	8,558,550,000
16/05/2011	60,000	0.00 ■■	0.00	62,500	62,500	60,000	77,100	4,626,000,000
13/05/2011	60,000	2.50 ▲	4.35	60,000	60,000	60,000	130,100	7,806,000,000
12/05/2011	57,500	2.50 ▲	4.55	57,500	57,500	57,500	27,800	1,598,500,000
11/05/2011	55,000	2.50 ▲	4.76	55,000	55,000	55,000	242,730	13,350,150,000
10/05/2011	52,500	2.50 ▲	5.00	50,500	52,500	50,500	80,290	4,215,225,000
09/05/2011	50,000	1.90 ▲	3.95	49,500	50,000	49,500	10,040	502,000,000
06/05/2011	48,100	0.30 ▲	0.63	47,100	50,000	47,100	16,570	797,017,000
05/05/2011	47,800	-0.40 ▼	-0.83	47,500	50,000	47,500	1,140	54,492,000
04/05/2011	48,200	0.00 ■■	0.00	49,900	50,500	48,200	75,200	3,624,640,000
29/04/2011	48,200	0.60 ▲	1.26	48,000	49,900	48,000	22,390	1,079,198,000
28/04/2011	47,600	0.70 ▲	1.49	48,800	49,200	47,600	10,740	511,224,000
27/04/2011	46,900	0.80 ▲	1.74	47,500	47,500	46,900	13,250	621,425,000
26/04/2011	47,000	0.00 ■■	0.00	47,000	47,000	47,000	0	0
25/04/2011	47,000	-0.10 ▼	-0.21	48,900	48,900	47,000	4,130	194,110,000
22/04/2011	47,100	1.00 ▲	2.17	47,100	47,100	47,100	1,500	70,650,000
21/04/2011	46,100	-1.10 ▼	-2.33	45,000	48,900	45,000	84,030	3,873,783,000
20/04/2011	47,200	-0.30 ▼	-0.63	47,200	47,200	47,200	510	24,072,000
19/04/2011	47,500	-1.50 ▼	-3.06	47,500	48,000	47,500	1,020	48,450,000
18/04/2011	49,000	1.50 ▲	3.16	47,500	49,000	47,500	280	13,720,000
15/04/2011	47,500	-0.80 ▼	-1.66	46,500	48,500	46,500	15,010	712,975,000
14/04/2011	48,300	1.80 ▲	3.87	48,500	48,700	48,300	6,300	304,290,000
13/04/2011	46,500	1.60 ▲	3.56	46,500	46,500	46,500	10	465,000
08/04/2011	44,900	-2.30 ▼	-4.87	48,500	48,500	44,900	3,260	146,374,000
07/04/2011	47,200	2.20 ▲	4.89	44,000	47,200	44,000	4,210	198,712,000
06/04/2011	45,000	-0.80 ▼	-1.75	48,000	48,000	45,000	14,870	669,150,000
05/04/2011	45,800	-2.10 ▼	-4.38	48,000	49,900	45,800	11,110	508,838,000
04/04/2011	47,900	1.70 ▲	3.68	44,100	48,000	44,100	2,070	99,153,000
01/04/2011	46,200	-2.30 ▼	-4.74	50,500	50,500	46,200	3,220	148,764,000
31/03/2011	48,500	2.30 ▲	4.98	48,500	48,500	43,900	2,150	104,275,000
30/03/2011	46,200	2.20 ▲	5.00	44,000	46,200	43,500	1,030	47,586,000
29/03/2011	44,000	0.00 ■■	0.00	46,200	46,200	44,000	1,440	63,360,000
28/03/2011	44,000	-1.80 ▼	-3.93	44,000	44,000	44,000	20	880,000
25/03/2011	45,800	-1.70 ▼	-3.58	45,600	49,800	45,600	2,260	103,508,000
24/03/2011	47,500	-2.50 ▼	-5.00	50,000	52,500	47,500	1,880	89,300,000
23/03/2011	50,000	2.00 ▲	4.17	50,000	50,000	50,000	0	0
22/03/2011	48,000	1.80 ▲	3.90	44,200	48,000	44,200	220	10,560,000
21/03/2011	46,200	2.20 ▲	5.00	43,300	46,200	43,300	430	19,866,000
18/03/2011	44,000	1.20 ▲	2.80	43,000	44,000	42,800	1,230	54,120,000
17/03/2011	42,800	-0.50 ▼	-1.15	42,700	45,000	42,700	50	2,140,000
16/03/2011	43,300	-0.70 ▼	-1.59	43,200	45,000	43,200	320	13,856,000
15/03/2011	44,000	-0.60 ▼	-1.35	46,800	46,800	44,000	3,050	134,200,000
14/03/2011	44,600	-1.90 ▼	-4.09	46,000	48,000	44,500	1,430	63,778,000
11/03/2011	46,500	0.00 ■■	0.00	46,500	46,500	46,500	730	33,945,000
10/03/2011	46,500	2.20 ▲	4.97	46,500	46,500	43,500	2,190	101,835,000
09/03/2011	44,300	-0.20 ▼	-0.45	46,700	46,700	44,000	5,160	228,588,000
08/03/2011	44,500	0.10 ▲	0.23	45,000	46,600	44,500	2,140	95,230,000
07/03/2011	44,400	0.30 ▲	0.68	44,400	44,400	44,400	560	24,864,000
04/03/2011	44,100	0.00 ■■	0.00	44,100	44,100	44,100	100	4,410,000
03/03/2011	44,100	-1.60 ▼	-3.50	44,100	44,100	44,100	300	13,230,000
02/03/2011	45,700	-1.20 ▼	-2.56	44,700	46,000	44,700	2,690	122,933,000
01/03/2011	46,900	-1.60 ▼	-3.30	46,900	46,900	46,900	100	4,690,000
28/02/2011	48,500	1.70 ▲	3.63	49,000	49,100	47,600	2,400	116,400,000
25/02/2011	46,800	0.50 ▲	1.08	46,800	46,800	46,800	530	24,804,000
24/02/2011	46,300	-0.20 ▼	-0.43	46,000	46,300	46,000	1,150	53,245,000
23/02/2011	46,500	0.30 ▲	0.65	45,000	46,500	45,000	700	32,550,000
22/02/2011	46,200	-2.10 ▼	-4.35	46,000	46,500	46,000	16,650	769,230,000
21/02/2011	48,300	-2.20 ▼	-4.36	48,000	50,000	48,000	2,300	111,090,000
18/02/2011	50,500	-1.00 ▼	-1.94	54,000	54,000	50,500	3,100	156,550,000
17/02/2011	51,500	0.00 ■■	0.00	51,500	51,500	51,500	3,000	154,500,000
16/02/2011	51,500	0.00 ■■	0.00	54,000	54,000	49,500	3,910	201,365,000
15/02/2011	51,500	-2.00 ▼	-3.74	51,000	51,500	51,000	1,100	56,650,000
14/02/2011	53,500	0.00 ■■	0.00	53,500	53,500	53,500	1,000	53,500,000
11/02/2011	53,500	-2.50 ▼	-4.46	53,500	53,500	53,500	1,500	80,250,000
10/02/2011	56,000	2.00 ▲	3.70	53,000	56,000	53,000	8,950	501,200,000
09/02/2011	54,000	0.00 ■■	0.00	53,000	54,000	53,000	630	34,020,000
08/02/2011	54,000	0.50 ▲	0.93	52,500	55,000	52,500	16,600	896,400,000
28/01/2011	53,500	0.00 ■■	0.00	58,000	58,000	51,500	74,870	4,005,545,000
01/01/1970	212,500	0.00 ■■	0.00	212,500	0	0	0	0

(ĐVT: 1,000 VNĐ)