Lịch sử giao dịch VDS - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Chứng Khoán Rồng Việt
Viet Dragon Securities Corporation
Mã CK: VDS 21.05 ▲ +0.20 (+0.95%) (cập nhật 23:45 20/12/2024)
Đang giao dịch

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

VDS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/12/2024	21,050	0.20 ▲	0.95	20,850	21,300	20,600	167,880	3,533,874,000
19/12/2024	20,850	0.10 ▲	0.48	20,750	20,900	20,050	288,290	6,010,846,500
18/12/2024	20,750	-0.15 ▼	-0.72	20,900	20,950	20,450	71,650	1,486,737,500
17/12/2024	20,900	0.10 ▲	0.48	20,800	21,250	20,650	158,160	3,305,544,000
16/12/2024	20,800	0.30 ▲	1.44	20,500	20,800	20,300	172,930	3,596,944,000
13/12/2024	20,500	-0.05 ▼	-0.24	20,550	20,650	19,950	179,810	3,686,105,000
12/12/2024	20,550	0.05 ▲	0.24	20,500	20,650	20,100	152,860	3,141,273,000
11/12/2024	20,500	0.30 ▲	1.46	20,200	20,750	20,000	243,500	4,991,750,000
10/12/2024	20,200	0.30 ▲	1.49	19,900	20,300	19,450	204,650	4,133,930,000
09/12/2024	19,900	0.00 ■■	0.00	19,900	20,000	18,800	147,590	2,937,041,000
06/12/2024	19,900	1.30 ▲	6.53	18,600	19,900	18,600	422,150	8,400,785,000
05/12/2024	18,600	1.20 ▲	6.45	17,400	18,600	17,100	297,120	5,526,432,000
04/12/2024	17,400	-0.40 ▼	-2.30	17,800	17,900	17,300	140,260	2,440,524,000
03/12/2024	17,800	-0.30 ▼	-1.69	18,100	18,100	17,800	93,100	1,657,180,000
02/12/2024	18,100	0.00 ■■	0.00	18,100	18,350	18,100	44,090	798,029,000
29/11/2024	18,100	0.00 ■■	0.00	18,100	18,300	18,000	84,390	1,527,459,000
28/11/2024	18,100	0.20 ▲	1.10	17,900	18,300	18,000	135,510	2,452,731,000
27/11/2024	17,900	-0.25 ▼	-1.40	18,150	18,200	17,900	67,490	1,208,071,000
26/11/2024	18,150	0.30 ▲	1.65	17,850	18,450	17,900	136,010	2,468,581,500
25/11/2024	17,850	0.15 ▲	0.84	17,700	17,900	17,550	62,240	1,110,984,000
22/11/2024	17,700	-0.25 ▼	-1.41	17,950	18,050	17,650	92,800	1,642,560,000
21/11/2024	17,950	0.10 ▲	0.56	17,850	18,000	17,800	43,320	777,594,000
20/11/2024	17,850	0.25 ▲	1.40	17,600	18,300	17,550	120,690	2,154,316,500
19/11/2024	17,600	-0.40 ▼	-2.27	18,000	18,100	17,600	50,300	885,280,000
18/11/2024	18,000	0.45 ▲	2.50	17,550	18,350	17,350	216,610	3,898,980,000
15/11/2024	17,550	-0.90 ▼	-5.13	18,450	18,450	17,550	237,630	4,170,406,500
14/11/2024	18,450	-0.95 ▼	-5.15	19,400	19,600	18,050	143,550	2,648,497,500
13/11/2024	19,400	-0.20 ▼	-1.03	19,600	19,700	19,100	105,790	2,052,326,000
12/11/2024	19,600	-0.05 ▼	-0.26	19,650	20,050	19,600	111,060	2,176,776,000
11/11/2024	19,650	-0.20 ▼	-1.02	19,850	19,850	19,400	112,690	2,214,358,500
08/11/2024	19,850	-0.05 ▼	-0.25	19,900	20,050	19,700	79,550	1,579,067,500
07/11/2024	19,900	-0.25 ▼	-1.26	20,150	20,300	19,850	80,730	1,606,527,000
06/11/2024	20,150	0.65 ▲	3.23	19,500	20,150	19,600	138,450	2,789,767,500
05/11/2024	19,500	0.00 ■■	0.00	19,500	19,700	19,450	33,020	643,890,000
04/11/2024	19,500	0.00 ■■	0.00	19,500	19,900	19,100	122,780	2,394,210,000
01/11/2024	19,500	-0.45 ▼	-2.31	19,950	19,900	19,500	84,720	1,652,040,000
31/10/2024	19,950	0.10 ▲	0.50	19,850	20,100	19,800	59,520	1,187,424,000
30/10/2024	19,850	-0.20 ▼	-1.01	20,050	20,050	19,700	94,960	1,884,956,000
29/10/2024	20,050	0.00 ■■	0.00	20,050	20,350	19,950	74,030	1,484,301,500
28/10/2024	20,050	0.20 ▲	1.00	19,850	20,200	19,800	98,640	1,977,732,000
25/10/2024	19,850	0.20 ▲	1.01	19,650	19,900	19,550	95,220	1,890,117,000
24/10/2024	19,650	-0.35 ▼	-1.78	20,000	20,100	19,650	94,920	1,865,178,000
23/10/2024	20,000	0.50 ▲	2.50	19,500	20,100	19,450	133,200	2,664,000,000
22/10/2024	19,500	-0.70 ▼	-3.59	20,200	20,200	19,500	331,070	6,455,865,000
21/10/2024	20,200	-0.55 ▼	-2.72	20,750	20,900	20,200	213,660	4,315,932,000
18/10/2024	20,750	-0.15 ▼	-0.72	20,900	21,250	20,750	166,480	3,454,460,000
17/10/2024	20,900	-0.15 ▼	-0.72	21,050	21,100	20,300	360,870	7,542,183,000
16/10/2024	21,050	-0.15 ▼	-0.71	21,200	21,250	20,900	138,930	2,924,476,500
15/10/2024	21,200	-0.35 ▼	-1.65	21,550	21,650	21,100	159,460	3,380,552,000
14/10/2024	21,550	0.00 ■■	0.00	21,550	21,750	21,350	171,620	3,698,411,000
11/10/2024	21,550	0.25 ▲	1.16	21,300	21,550	21,100	218,310	4,704,580,500
10/10/2024	21,300	-0.35 ▼	-1.64	21,650	21,900	21,300	199,320	4,245,516,000
09/10/2024	21,650	-0.05 ▼	-0.23	21,700	21,800	21,350	273,100	5,912,615,000
08/10/2024	21,700	-0.75 ▼	-3.46	22,450	22,750	21,700	391,240	8,489,908,000
07/10/2024	22,450	0.45 ▲	2.00	22,000	22,450	21,750	218,940	4,915,203,000
04/10/2024	22,000	-0.10 ▼	-0.45	22,100	22,250	21,900	149,330	3,285,260,000
03/10/2024	22,100	-0.50 ▼	-2.26	22,600	22,800	21,950	294,460	6,507,566,000
02/10/2024	22,600	-0.20 ▼	-0.88	22,800	22,850	22,450	193,980	4,383,948,000
01/10/2024	22,800	0.40 ▲	1.75	22,400	23,150	22,400	264,880	6,039,264,000
30/09/2024	22,400	0.55 ▲	2.46	21,850	22,850	21,350	316,700	7,094,080,000
27/09/2024	21,850	0.05 ▲	0.23	21,800	22,150	21,750	207,110	4,525,353,500
26/09/2024	21,800	0.00 ■■	0.00	21,800	21,950	21,650	203,880	4,444,584,000
25/09/2024	21,800	0.50 ▲	2.29	21,300	21,950	21,450	296,840	6,471,112,000
24/09/2024	21,300	0.30 ▲	1.41	21,000	21,300	20,750	112,450	2,395,185,000
23/09/2024	21,000	0.00 ■■	0.00	21,000	21,100	20,700	162,110	3,404,310,000
20/09/2024	21,000	-0.15 ▼	-0.71	21,150	21,550	20,950	183,450	3,852,450,000
19/09/2024	21,150	-0.10 ▼	-0.47	21,250	21,400	21,100	178,200	3,768,930,000
18/09/2024	21,250	0.80 ▲	3.76	20,450	21,500	20,300	301,160	6,399,650,000
17/09/2024	20,450	0.50 ▲	2.44	19,950	20,450	19,850	95,680	1,956,656,000
16/09/2024	19,950	-0.55 ▼	-2.76	20,500	20,550	19,850	111,980	2,234,001,000
13/09/2024	20,500	0.15 ▲	0.73	20,350	20,750	20,250	139,180	2,853,190,000
12/09/2024	20,350	-0.15 ▼	-0.74	20,500	20,800	20,300	60,110	1,223,238,500
11/09/2024	20,500	0.25 ▲	1.22	20,250	20,600	19,850	141,230	2,895,215,000
10/09/2024	20,250	-0.35 ▼	-1.73	20,600	20,800	20,100	83,180	1,684,395,000
09/09/2024	20,600	-0.20 ▼	-0.97	20,800	20,700	20,350	54,730	1,127,438,000
06/09/2024	20,800	0.00 ■■	0.00	20,800	20,800	20,200	136,140	2,831,712,000
05/09/2024	20,800	0.10 ▲	0.48	20,700	21,150	20,600	137,420	2,858,336,000
04/09/2024	20,700	-0.60 ▼	-2.90	21,300	21,200	20,550	176,870	3,661,209,000
30/08/2024	21,300	-0.20 ▼	-0.94	21,500	21,650	21,200	135,440	2,884,872,000
29/08/2024	21,500	-0.05 ▼	-0.23	21,550	21,800	21,400	91,400	1,965,100,000
28/08/2024	21,550	-0.10 ▼	-0.46	21,650	22,000	21,250	111,140	2,395,067,000
27/08/2024	21,650	-0.05 ▼	-0.23	21,700	21,750	21,100	145,510	3,150,291,500
26/08/2024	21,700	-0.45 ▼	-2.07	22,150	22,350	21,650	179,760	3,900,792,000
23/08/2024	22,150	0.10 ▲	0.45	22,050	22,400	21,650	151,220	3,349,523,000
22/08/2024	22,050	0.55 ▲	2.49	21,500	22,050	21,350	196,200	4,326,210,000
21/08/2024	21,500	-0.15 ▼	-0.70	21,650	21,650	21,200	174,930	3,760,995,000
20/08/2024	21,650	0.35 ▲	1.62	21,300	21,950	20,900	250,650	5,426,572,500
19/08/2024	21,300	0.65 ▲	3.05	20,650	21,300	20,800	211,370	4,502,181,000
16/08/2024	20,650	1.35 ▲	6.54	19,300	20,650	19,400	304,300	6,283,795,000
15/08/2024	19,300	-0.50 ▼	-2.59	19,800	19,900	19,300	103,830	2,003,919,000
14/08/2024	19,800	-0.40 ▼	-2.02	20,200	20,350	19,700	108,450	2,147,310,000
13/08/2024	20,200	-0.15 ▼	-0.74	20,350	20,200	19,600	164,760	3,328,152,000
12/08/2024	20,350	0.15 ▲	0.74	20,200	20,350	19,800	112,750	2,294,462,500
09/08/2024	20,200	0.60 ▲	2.97	19,600	20,350	19,450	216,670	4,376,734,000
08/08/2024	19,600	-0.30 ▼	-1.53	19,900	19,850	19,300	137,550	2,695,980,000
07/08/2024	19,900	-0.05 ▼	-0.25	19,950	20,000	19,300	108,780	2,164,722,000
06/08/2024	19,950	1.00 ▲	5.01	18,950	20,100	18,700	155,250	3,097,237,500
05/08/2024	18,950	-1.40 ▼	-7.39	20,350	20,200	18,950	125,990	2,387,510,500
02/08/2024	20,350	0.90 ▲	4.42	19,450	20,450	18,200	186,190	3,788,966,500
01/08/2024	19,450	-1.45 ▼	-7.46	20,900	20,900	19,450	194,400	3,781,080,000
31/07/2024	20,900	0.00 ■■	0.00	20,900	20,950	20,550	111,940	2,339,546,000
30/07/2024	20,900	-0.45 ▼	-2.15	21,350	21,300	20,600	87,760	1,834,184,000
29/07/2024	21,350	0.05 ▲	0.23	21,300	21,350	20,900	92,800	1,981,280,000
26/07/2024	21,300	0.00 ■■	0.00	21,300	21,450	20,700	107,020	2,279,526,000
25/07/2024	21,300	0.10 ▲	0.47	21,200	21,400	20,600	79,910	1,702,083,000
24/07/2024	21,200	0.50 ▲	2.36	20,700	21,200	19,800	215,910	4,577,292,000
23/07/2024	20,700	-0.55 ▼	-2.66	21,250	21,250	20,050	223,890	4,634,523,000
22/07/2024	21,250	-1.55 ▼	-7.29	22,800	22,500	21,250	495,300	10,525,125,000
19/07/2024	22,800	-0.40 ▼	-1.75	23,200	23,550	22,500	159,860	3,644,808,000
18/07/2024	23,200	0.70 ▲	3.02	22,500	23,200	22,500	141,850	3,290,920,000
17/07/2024	22,500	-0.20 ▼	-0.89	22,700	23,550	21,550	333,520	7,504,200,000
16/07/2024	22,700	-0.90 ▼	-3.96	23,600	23,900	22,200	290,130	6,585,951,000
15/07/2024	23,600	-0.10 ▼	-0.42	23,700	23,950	23,250	98,820	2,332,152,000
12/07/2024	23,700	-0.05 ▼	-0.21	23,750	23,800	23,400	112,970	2,677,389,000
11/07/2024	23,750	0.85 ▲	3.58	22,900	23,900	22,800	238,560	5,665,800,000
10/07/2024	22,900	-0.45 ▼	-1.97	23,350	23,650	22,750	175,360	4,015,744,000
09/07/2024	23,350	0.70 ▲	3.00	22,650	23,750	22,650	241,550	5,640,192,500
08/07/2024	22,650	0.45 ▲	1.99	22,200	22,750	22,100	156,900	3,553,785,000
05/07/2024	22,200	0.00 ■■	0.00	22,200	22,300	21,800	125,760	2,791,872,000
04/07/2024	22,200	0.50 ▲	2.25	21,700	22,400	21,700	164,650	3,655,230,000
03/07/2024	21,700	-0.25 ▼	-1.15	21,950	22,050	21,600	156,530	3,396,701,000
02/07/2024	21,950	0.10 ▲	0.46	21,850	22,300	21,650	161,620	3,547,559,000
01/07/2024	21,850	1.25 ▲	5.72	20,600	21,850	20,700	232,350	5,076,847,500
28/06/2024	20,600	0.15 ▲	0.73	20,450	21,150	19,900	235,450	4,850,270,000
27/06/2024	20,450	-0.50 ▼	-2.44	20,950	20,950	20,450	105,400	2,155,430,000
26/06/2024	20,950	0.35 ▲	1.67	20,600	21,500	20,450	205,160	4,298,102,000
25/06/2024	20,600	-0.35 ▼	-1.70	20,950	21,200	20,350	163,740	3,373,044,000
24/06/2024	20,950	-1.55 ▼	-7.40	22,500	22,400	20,950	502,800	10,533,660,000
21/06/2024	22,500	-0.20 ▼	-0.89	22,700	23,250	22,350	113,390	2,551,275,000
20/06/2024	25,350	-0.60 ▼	-2.37	25,950	26,000	25,100	214,470	5,436,814,500
19/06/2024	25,950	0.70 ▲	2.70	25,250	26,000	25,050	183,640	4,765,458,000
18/06/2024	25,250	-0.05 ▼	-0.20	25,300	26,200	25,000	145,700	3,678,925,000
17/06/2024	25,300	0.40 ▲	1.58	24,900	25,850	24,950	183,020	4,630,406,000
14/06/2024	24,900	-1.65 ▼	-6.63	26,550	27,500	24,900	206,820	5,149,818,000
13/06/2024	26,550	-0.45 ▼	-1.69	27,000	27,150	26,500	133,140	3,534,867,000
12/06/2024	27,000	0.30 ▲	1.11	26,700	27,000	26,300	134,760	3,638,520,000
11/06/2024	26,700	-0.05 ▼	-0.19	26,750	27,100	26,200	153,380	4,095,246,000
10/06/2024	26,750	1.75 ▲	6.54	25,000	26,750	25,050	321,310	8,595,042,500
07/06/2024	25,000	0.00 ■■	0.00	25,000	25,350	24,750	140,930	3,523,250,000
06/06/2024	25,000	0.10 ▲	0.40	24,900	25,350	24,850	116,820	2,920,500,000
05/06/2024	24,900	0.10 ▲	0.40	24,800	25,450	24,700	176,790	4,402,071,000
04/06/2024	24,800	-0.05 ▼	-0.20	24,850	25,650	24,800	151,370	3,753,976,000
03/06/2024	24,850	0.40 ▲	1.61	24,450	25,300	24,650	157,740	3,919,839,000
31/05/2024	24,450	-0.55 ▼	-2.25	25,000	25,350	24,400	156,200	3,819,090,000
30/05/2024	25,000	-0.10 ▼	-0.40	25,100	25,300	24,100	315,430	7,885,750,000
29/05/2024	25,100	0.70 ▲	2.79	24,400	25,500	24,450	237,090	5,950,959,000
28/05/2024	24,400	1.55 ▲	6.35	22,850	24,400	22,500	401,420	9,794,648,000
27/05/2024	22,850	0.85 ▲	3.72	22,000	22,900	22,000	172,000	3,930,200,000
24/05/2024	22,000	-1.10 ▼	-5.00	23,100	23,100	21,550	326,640	7,186,080,000
23/05/2024	23,100	0.70 ▲	3.03	22,400	23,200	22,000	284,500	6,571,950,000
22/05/2024	22,400	0.40 ▲	1.79	22,000	23,000	22,050	262,080	5,870,592,000
21/05/2024	22,000	0.65 ▲	2.95	21,350	22,000	21,200	294,110	6,470,420,000
20/05/2024	21,350	0.25 ▲	1.17	21,100	21,700	21,300	162,780	3,475,353,000
17/05/2024	21,100	0.65 ▲	3.08	20,450	21,500	20,400	143,450	3,026,795,000
16/05/2024	20,450	0.05 ▲	0.24	20,400	20,700	20,350	97,800	2,000,010,000
15/05/2024	20,400	0.60 ▲	2.94	19,800	20,650	19,800	171,420	3,496,968,000
14/05/2024	19,800	0.00 ■■	0.00	19,800	20,150	19,550	64,380	1,274,724,000
13/05/2024	19,800	0.25 ▲	1.26	19,550	20,200	19,600	159,390	3,155,922,000
10/05/2024	19,550	0.10 ▲	0.51	19,450	19,600	18,950	97,870,000	1,913,358,500,000
09/05/2024	19,450	-0.25 ▼	-1.29	19,700	19,900	19,150	92,770	1,804,376,500
08/05/2024	19,700	0.35 ▲	1.78	19,350	19,850	18,950	141,060	2,778,882,000
02/05/2024	18,150	-0.20 ▼	-1.10	18,350	18,450	17,600	117,900	2,139,885,000
26/04/2024	18,350	-0.35 ▼	-1.91	18,700	18,650	18,250	90,700	1,664,345,000
25/04/2024	18,700	-0.45 ▼	-2.41	19,150	19,150	18,500	91,190	1,705,253,000
24/04/2024	19,150	0.70 ▲	3.66	18,450	19,300	18,700	145,890	2,793,793,500
23/04/2024	18,450	-0.50 ▼	-2.71	18,950	19,100	18,350	82,520	1,522,494,000
22/04/2024	18,950	0.80 ▲	4.22	18,150	19,250	18,400	134,520	2,549,154,000
19/04/2024	18,150	-1.35 ▼	-7.44	19,500	19,000	18,150	312,950	5,680,042,500
17/04/2024	19,500	-0.20 ▼	-1.03	19,700	20,100	19,300	193,190	3,767,205,000
16/04/2024	19,700	-0.75 ▼	-3.81	20,450	20,400	19,150	285,860	5,631,442,000
15/04/2024	20,450	-1.50 ▼	-7.33	21,950	22,050	20,450	205,410	4,200,634,500
12/04/2024	21,950	0.35 ▲	1.59	21,600	22,050	21,500	190,820	4,188,499,000
11/04/2024	21,600	0.30 ▲	1.39	21,300	21,700	20,950	129,270	2,792,232,000
10/04/2024	21,300	-0.50 ▼	-2.35	21,800	21,950	21,300	121,900	2,596,470,000
09/04/2024	21,800	1.25 ▲	5.73	20,550	21,800	20,650	151,030	3,292,454,000
08/04/2024	20,550	-0.35 ▼	-1.70	20,900	21,200	20,550	205,690	4,226,929,500
05/04/2024	21,750	-0.55 ▼	-2.53	22,300	22,200	20,900	159,760	3,474,780,000
04/04/2024	22,300	-0.40 ▼	-1.79	22,700	22,650	22,200	143,410	3,198,043,000
03/04/2024	22,700	-0.50 ▼	-2.20	23,200	23,650	21,700	220,230	4,999,221,000
02/04/2024	23,200	0.70 ▲	3.02	22,500	23,400	22,150	380,660	8,831,312,000
01/04/2024	22,500	-0.15 ▼	-0.67	22,650	22,600	21,900	137,870	3,102,075,000
29/03/2024	22,650	0.00 ■■	0.00	22,650	22,800	22,450	152,200	3,447,330,000
28/03/2024	22,650	0.75 ▲	3.31	21,900	22,700	21,650	211,510	4,790,701,500
27/03/2024	21,900	-0.20 ▼	-0.91	22,100	22,200	21,600	89,060	1,950,414,000
26/03/2024	22,100	0.50 ▲	2.26	21,600	22,100	21,000	132,880	2,936,648,000
25/03/2024	21,600	-0.70 ▼	-3.24	22,300	22,500	21,550	159,620	3,447,792,000
22/03/2024	22,300	0.00 ■■	0.00	22,300	22,900	21,900	251,880	5,616,924,000
21/03/2024	22,300	0.15 ▲	0.67	22,150	22,800	22,050	168,740	3,762,902,000
20/03/2024	22,150	0.35 ▲	1.58	21,800	22,300	21,350	140,220	3,105,873,000
19/03/2024	21,800	-0.20 ▼	-0.92	22,000	22,400	21,500	116,790	2,546,022,000
18/03/2024	22,000	-1.00 ▼	-4.55	23,000	23,000	21,400	362,570	7,976,540,000
15/03/2024	23,000	1.00 ▲	4.35	22,000	23,200	21,800	235,420	5,414,660,000
14/03/2024	22,000	0.30 ▲	1.36	21,700	22,550	21,850	262,430	5,773,460,000
13/03/2024	21,700	1.40 ▲	6.45	20,300	21,700	20,450	414,500	8,994,650,000
12/03/2024	20,300	0.15 ▲	0.74	20,150	20,500	19,800	127,170	2,581,551,000
11/03/2024	20,150	-0.65 ▼	-3.23	20,800	20,800	19,900	143,970	2,900,995,500
08/03/2024	20,800	-0.75 ▼	-3.61	21,550	21,600	20,800	165,540	3,443,232,000
07/03/2024	21,550	3.90 ▲	18.10	17,650	21,600	20,300	263,260	5,673,253,000
06/03/2024	20,300	-0.70 ▼	-3.45	21,000	21,300	20,250	111,530	2,264,059,000
05/03/2024	21,000	0.40 ▲	1.90	20,600	21,000	20,150	175,090	3,676,890,000
04/03/2024	20,600	-0.20 ▼	-0.97	20,800	21,200	20,450	114,480	2,358,288,000
01/03/2024	20,800	0.60 ▲	2.88	20,200	20,900	20,300	164,680	3,425,344,000
29/02/2024	20,200	0.60 ▲	2.97	19,600	20,350	19,750	182,360	3,683,672,000
28/02/2024	19,600	0.25 ▲	1.28	19,350	19,800	19,350	152,310	2,985,276,000
27/02/2024	19,350	0.15 ▲	0.78	19,200	19,600	19,100	109,780	2,124,243,000
26/02/2024	19,200	0.95 ▲	4.95	18,250	19,200	18,100	157,550	3,024,960,000
23/02/2024	18,250	-0.30 ▼	-1.64	18,550	18,900	18,250	107,610	1,963,882,500
22/02/2024	18,550	-0.30 ▼	-1.62	18,850	18,900	18,550	86,690	1,608,099,500
21/02/2024	18,850	-0.10 ▼	-0.53	18,950	19,000	18,600	76,500	1,442,025,000
20/02/2024	18,950	0.60 ▲	3.17	18,350	19,200	18,650	194,540	3,686,533,000
19/02/2024	18,350	0.15 ▲	0.82	18,200	18,450	18,050	112,070	2,056,484,500
16/02/2024	18,200	-0.05 ▼	-0.27	18,250	18,600	18,100	79,660	1,449,812,000
15/02/2024	18,250	-0.15 ▼	-0.82	18,400	18,450	18,150	68,030	1,241,547,500
07/02/2024	18,400	0.75 ▲	4.08	17,650	18,500	17,700	183,160	3,370,144,000
06/02/2024	17,650	0.10 ▲	0.57	17,550	17,950	17,600	111,600	1,969,740,000
05/02/2024	17,550	0.35 ▲	1.99	17,200	17,550	17,200	71,270	1,250,788,500
02/02/2024	17,200	0.15 ▲	0.87	17,050	17,400	17,150	68,980	1,186,456,000
01/02/2024	17,050	0.10 ▲	0.59	16,950	17,300	16,900	56,050	955,652,500
31/01/2024	16,950	0.05 ▲	0.29	16,900	17,400	16,950	69,270	1,174,126,500
30/01/2024	16,900	0.00 ■■	0.00	16,900	17,000	16,750	38,090	643,721,000
29/01/2024	16,900	-0.15 ▼	-0.89	17,050	17,150	16,900	43,040	727,376,000
19/01/2024	17,150	-0.15 ▼	-0.87	17,300	17,850	17,150	79,090	1,356,393,500
18/01/2024	17,300	0.00 ■■	0.00	17,300	17,600	17,200	43,930	759,989,000
17/01/2024	17,300	0.15 ▲	0.87	17,150	17,850	17,100	141,340	2,445,182,000
16/01/2024	17,150	0.45 ▲	2.62	16,700	17,150	16,650	70,250	1,204,787,500
15/01/2024	16,700	-0.20 ▼	-1.20	16,900	17,250	16,700	71,940	1,201,398,000
12/01/2024	16,900	-0.40 ▼	-2.37	17,300	17,350	16,800	61,210	1,034,449,000
11/01/2024	17,300	0.10 ▲	0.58	17,200	17,600	17,100	62,350	1,078,655,000
10/01/2024	17,200	-0.40 ▼	-2.33	17,600	17,600	17,000	74,370	1,279,164,000
09/01/2024	17,600	0.15 ▲	0.85	17,450	17,700	17,350	51,580	907,808,000
08/01/2024	17,450	-0.05 ▼	-0.29	17,500	17,700	17,350	86,650	1,512,042,500
05/01/2024	17,500	0.25 ▲	1.43	17,250	17,500	17,150	30,450	532,875,000
04/01/2024	17,250	0.10 ▲	0.58	17,150	17,700	17,200	162,990	2,811,577,500
03/01/2024	17,150	0.05 ▲	0.29	17,100	17,150	16,800	24,500	420,175,000
02/01/2024	17,100	0.00 ■■	0.00	17,100	17,400	16,800	56,590	967,689,000
29/12/2023	17,100	0.10 ▲	0.58	17,000	17,250	17,000	18,630	318,573,000
28/12/2023	17,000	-0.05 ▼	-0.29	17,050	17,250	17,000	23,950	407,150,000
27/12/2023	17,050	-0.15 ▼	-0.88	17,200	17,400	17,050	57,800	985,490,000
26/12/2023	17,200	-0.15 ▼	-0.87	17,350	17,450	17,000	32,870	565,364,000
25/12/2023	17,350	0.35 ▲	2.02	17,000	17,500	16,750	102,600	1,780,110,000
22/12/2023	17,000	-0.10 ▼	-0.59	17,100	17,200	16,500	33,670	572,390,000
21/12/2023	17,100	0.65 ▲	3.80	16,450	17,100	16,200	120,150	2,054,565,000
20/12/2023	16,450	0.15 ▲	0.91	16,300	16,600	16,250	25,310	416,349,500
19/12/2023	16,300	0.25 ▲	1.53	16,050	16,300	15,850	23,420	381,746,000
18/12/2023	16,050	-0.15 ▼	-0.93	16,200	16,500	16,050	25,350	406,867,500
15/12/2023	16,200	0.00 ■■	0.00	16,200	16,550	16,050	28,820	466,884,000
14/12/2023	16,200	-0.70 ▼	-4.32	16,900	16,600	16,200	26,110	422,982,000
13/12/2023	16,400	-0.50 ▼	-3.05	16,900	0	0	42,970	704,708,000
12/12/2023	16,900	0.30 ▲	1.78	16,600	17,000	16,500	71,660	1,211,054,000
11/12/2023	16,600	0.15 ▲	0.90	16,450	16,650	16,050	44,920	745,672,000
08/12/2023	16,450	-0.25 ▼	-1.52	16,700	16,800	16,200	41,280	679,056,000
07/12/2023	16,700	-0.40 ▼	-2.40	17,100	17,300	16,100	131,750	2,200,225,000
06/12/2023	17,100	0.15 ▲	0.88	16,950	17,150	16,900	78,860	1,348,506,000
05/12/2023	16,950	0.15 ▲	0.88	16,800	17,200	16,600	75,050	1,272,097,500
04/12/2023	16,800	1.05 ▲	6.25	15,750	16,850	16,100	156,430	2,628,024,000
02/12/2023	15,750	0.00 ■■	0.00	15,750	16,000	15,650	39,820	627,165,000
01/12/2023	15,750	0.00 ■■	0.00	15,750	16,000	15,650	39,820	627,165,000
30/11/2023	15,650	-0.10 ▼	-0.64	15,750	16,000	15,650	57,680	902,692,000
29/11/2023	15,750	0.00 ■■	0.00	15,750	15,900	15,600	50,060	788,445,000
28/11/2023	15,750	-0.10 ▼	-0.63	15,850	15,800	15,200	49,440	778,680,000
27/11/2023	15,850	-0.15 ▼	-0.95	16,000	16,000	15,500	37,040	587,084,000
24/11/2023	16,000	0.20 ▲	1.25	15,800	16,000	15,000	79,370	1,269,920,000
23/11/2023	15,800	-0.20 ▼	-1.27	16,000	16,500	15,800	130,470	2,061,426,000
22/11/2023	16,000	0.50 ▲	3.13	15,500	16,000	15,500	84,910	1,358,560,000
21/11/2023	15,500	0.15 ▲	0.97	15,350	15,750	15,300	36,820	570,710,000
20/11/2023	15,350	0.25 ▲	1.63	15,100	15,800	14,600	62,260	955,691,000
17/11/2023	15,100	-0.35 ▼	-2.32	15,450	15,600	14,900	64,260	970,326,000
16/11/2023	15,450	0.10 ▲	0.65	15,350	15,450	14,300	35,120	542,604,000
15/11/2023	15,350	0.15 ▲	0.98	15,200	15,800	15,300	58,700	901,045,000
14/11/2023	15,200	0.15 ▲	0.99	15,050	15,450	15,100	44,450	675,640,000
13/11/2023	15,050	0.05 ▲	0.33	15,000	15,400	14,800	60,440	909,622,000
10/11/2023	15,000	-0.25 ▼	-1.67	15,250	15,600	15,000	57,860	867,900,000
09/11/2023	15,250	0.30 ▲	1.97	14,950	15,550	15,100	82,570	1,259,192,500
08/11/2023	14,950	0.95 ▲	6.35	14,000	14,950	14,000	91,880	1,373,606,000
07/11/2023	14,000	-0.25 ▼	-1.79	14,250	14,500	14,000	23,720	332,080,000
06/11/2023	14,250	0.10 ▲	0.70	14,150	14,450	14,000	19,080	271,890,000
03/11/2023	14,150	-0.25 ▼	-1.77	14,400	14,600	13,800	30,940	437,801,000
02/11/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,600	57,290	824,976,000
01/11/2023	13,500	0.60 ▲	4.44	12,900	13,500	12,550	43,210	583,335,000
31/10/2023	12,900	-0.60 ▼	-4.65	13,500	13,600	12,850	56,520	729,108,000
30/10/2023	13,500	-0.40 ▼	-2.96	13,900	13,950	13,400	23,110	311,985,000
27/10/2023	13,900	0.20 ▲	1.44	13,700	14,200	13,500	54,610	759,079,000
26/10/2023	13,700	-0.95 ▼	-6.93	14,650	14,350	13,650	145,310	1,990,747,000
25/10/2023	14,650	-0.05 ▼	-0.34	14,700	14,950	14,600	22,830	334,459,500
24/10/2023	14,700	0.25 ▲	1.70	14,450	15,000	14,350	31,540	463,638,000
23/10/2023	14,450	-0.45 ▼	-3.11	14,900	15,000	14,450	25,060	362,117,000
20/10/2023	14,900	0.65 ▲	4.36	14,250	14,950	14,200	67,500	1,005,750,000
19/10/2023	14,250	-0.75 ▼	-5.26	15,000	15,100	14,250	74,050	1,055,212,500
18/10/2023	15,000	-0.50 ▼	-3.33	15,500	15,850	14,600	103,150	1,547,250,000
17/10/2023	15,500	-0.65 ▼	-4.19	16,150	16,500	15,500	114,900	1,780,950,000
16/10/2023	16,150	0.55 ▲	3.41	15,600	16,300	15,200	170,810	2,758,581,500
13/10/2023	15,600	-0.30 ▼	-1.92	15,900	15,850	15,400	47,620	742,872,000
12/10/2023	15,900	-0.10 ▼	-0.63	16,000	16,200	15,750	55,970	889,923,000
11/10/2023	16,000	0.60 ▲	3.75	15,400	16,000	15,350	41,190	659,040,000
10/10/2023	15,400	0.00 ■■	0.00	15,400	15,900	15,400	57,880	891,352,000
09/10/2023	15,400	0.35 ▲	2.27	15,050	15,500	14,800	53,650	826,210,000
06/10/2023	15,050	0.45 ▲	2.99	14,600	15,200	14,200	55,800	839,790,000
05/10/2023	14,600	-0.15 ▼	-1.03	14,750	15,200	14,500	60,330	880,818,000
04/10/2023	14,750	0.05 ▲	0.34	14,700	15,200	14,200	79,580	1,173,805,000
03/10/2023	14,700	-1.05 ▼	-7.14	15,750	15,700	14,650	157,030	2,308,341,000
02/10/2023	15,750	0.05 ▲	0.32	15,700	15,950	15,500	30,200	475,650,000
29/09/2023	15,700	0.00 ■■	0.00	15,700	16,150	15,600	61,780	969,946,000
28/09/2023	15,700	-0.30 ▼	-1.91	16,000	16,000	15,350	46,130	724,241,000
27/09/2023	16,000	0.70 ▲	4.38	15,300	16,000	15,050	92,720	1,483,520,000
26/09/2023	15,300	-0.55 ▼	-3.59	15,850	16,400	15,100	140,610	2,151,333,000
22/09/2023	17,000	-1.25 ▼	-7.35	18,250	17,850	17,000	238,300	4,051,100,000
21/09/2023	18,250	-0.50 ▼	-2.74	18,750	18,850	18,100	87,430	1,595,597,500
20/09/2023	18,750	0.65 ▲	3.47	18,100	18,900	18,000	113,770	2,133,187,500
19/09/2023	18,100	0.10 ▲	0.55	18,000	18,150	17,500	65,630	1,187,903,000
18/09/2023	18,000	-0.20 ▼	-1.11	18,200	18,350	17,350	96,910	1,744,380,000
15/09/2023	18,200	0.05 ▲	0.27	18,150	18,500	18,000	62,250	1,132,950,000
14/09/2023	18,150	-0.45 ▼	-2.48	18,600	18,600	18,000	197,890	3,591,703,500
13/09/2023	18,600	-0.50 ▼	-2.69	19,100	19,100	18,000	150,430	2,797,998,000
12/09/2023	19,100	1.10 ▲	5.76	18,000	19,100	17,800	125,140	2,390,174,000
11/09/2023	18,000	-0.50 ▼	-2.78	18,500	18,900	18,000	134,740	2,425,320,000
08/09/2023	18,500	0.00 ■■	0.00	18,500	18,750	18,300	107,200	1,983,200,000
07/09/2023	18,500	0.00 ■■	0.00	18,500	18,750	18,300	99,080	1,832,980,000
06/09/2023	18,500	0.75 ▲	4.05	17,750	18,600	17,400	150,310	2,780,735,000
05/09/2023	17,750	0.00 ■■	0.00	17,750	18,000	17,500	149,250	2,649,187,500
31/08/2023	17,750	0.05 ▲	0.28	17,700	18,000	17,550	119,450	2,120,237,500
30/08/2023	17,700	0.60 ▲	3.39	17,100	17,900	16,800	151,950	2,689,515,000
29/08/2023	17,100	0.60 ▲	3.51	16,500	17,400	16,750	239,800	4,100,580,000
28/08/2023	16,500	0.55 ▲	3.33	15,950	16,500	15,850	133,130	2,196,645,000
25/08/2023	15,950	-0.05 ▼	-0.31	16,000	16,300	15,900	142,940	2,279,893,000
24/08/2023	16,000	0.20 ▲	1.25	15,800	16,050	15,300	158,840	2,541,440,000
23/08/2023	15,800	-0.20 ▼	-1.27	16,000	16,300	15,600	99,520	1,572,416,000
22/08/2023	16,000	0.70 ▲	4.38	15,300	16,000	14,500	160,750	2,572,000,000
21/08/2023	15,300	0.20 ▲	1.31	15,100	15,500	14,950	111,730	1,709,469,000
18/08/2023	15,100	-1.10 ▼	-7.28	16,200	16,600	15,100	294,560	4,447,856,000
17/08/2023	16,200	0.45 ▲	2.78	15,750	16,850	16,000	248,270	4,021,974,000
16/08/2023	15,750	0.05 ▲	0.32	15,700	16,000	15,500	80,070	1,261,102,500
15/08/2023	15,700	-0.20 ▼	-1.27	15,900	16,150	15,700	67,820	1,064,774,000
14/08/2023	15,900	0.40 ▲	2.52	15,500	16,200	15,500	109,930	1,747,887,000
11/08/2023	15,500	-0.10 ▼	-0.65	15,600	15,700	15,100	107,820	1,671,210,000
10/08/2023	15,600	-0.60 ▼	-3.85	16,200	16,150	15,450	94,030	1,466,868,000
09/08/2023	16,200	-0.35 ▼	-2.16	16,550	16,500	16,000	110,130	1,784,106,000
08/08/2023	16,550	0.30 ▲	1.81	16,250	16,800	16,200	145,480	2,407,694,000
07/08/2023	16,250	1.05 ▲	6.46	15,200	16,250	15,400	265,600	4,316,000,000
04/08/2023	15,200	0.10 ▲	0.66	15,100	15,350	14,950	86,700	1,317,840,000
03/08/2023	15,100	0.10 ▲	0.66	15,000	15,500	14,950	106,990	1,615,549,000
02/08/2023	15,000	0.25 ▲	1.67	14,750	15,000	14,650	80,350	1,205,250,000
01/08/2023	14,750	-0.65 ▼	-4.41	15,400	15,450	14,650	151,510	2,234,772,500
31/07/2023	15,400	0.00 ■■	0.00	15,400	15,700	15,200	103,630	1,595,902,000
28/07/2023	15,400	0.35 ▲	2.27	15,050	15,450	15,050	171,020	2,633,708,000
27/07/2023	15,050	0.15 ▲	1.00	14,900	15,100	14,700	87,720	1,320,186,000
26/07/2023	14,900	0.00 ■■	0.00	14,900	15,000	14,650	82,940	1,235,806,000
25/07/2023	14,900	-0.10 ▼	-0.67	15,000	15,000	14,750	110,810	1,651,069,000
24/07/2023	15,000	-0.30 ▼	-2.00	15,300	15,500	14,900	119,960	1,799,400,000
21/07/2023	15,300	0.40 ▲	2.61	14,900	15,300	14,850	83,110	1,271,583,000
20/07/2023	14,900	0.10 ▲	0.67	14,800	14,950	14,400	115,820	1,725,718,000
19/07/2023	14,800	-0.50 ▼	-3.38	15,300	15,400	14,650	163,970	2,426,756,000
18/07/2023	15,300	-0.10 ▼	-0.65	15,400	15,800	15,300	107,220	1,640,466,000
17/07/2023	15,400	-0.10 ▼	-0.65	15,500	15,600	15,300	87,550	1,348,270,000
14/07/2023	15,500	0.00 ■■	0.00	15,500	15,600	15,100	89,760	1,391,280,000
13/07/2023	15,500	0.20 ▲	1.29	15,300	15,500	15,150	56,470	875,285,000
12/07/2023	15,300	-0.10 ▼	-0.65	15,400	15,500	15,050	57,670	882,351,000
11/07/2023	15,400	0.50 ▲	3.25	14,900	15,550	14,900	119,610	1,841,994,000
10/07/2023	14,900	-0.10 ▼	-0.67	15,000	15,100	14,700	96,730	1,441,277,000
07/07/2023	15,000	0.40 ▲	2.67	14,600	15,000	14,300	79,880	1,198,200,000
06/07/2023	14,600	0.00 ■■	0.00	14,600	14,800	14,100	140,520	2,051,592,000
05/07/2023	14,600	0.15 ▲	1.03	14,450	14,900	14,400	96,570	1,409,922,000
04/07/2023	14,450	0.90 ▲	6.23	13,550	14,450	13,550	241,250	3,486,062,500
03/07/2023	13,550	-0.10 ▼	-0.74	13,650	13,750	13,500	34,310	464,900,500
30/06/2023	13,650	0.10 ▲	0.73	13,550	13,700	13,200	49,360	673,764,000
29/06/2023	13,550	-0.40 ▼	-2.95	13,950	14,000	13,550	51,760	701,348,000
28/06/2023	13,950	0.00 ■■	0.00	13,950	14,300	13,800	67,250	938,137,500
27/06/2023	13,950	0.35 ▲	2.51	13,600	14,000	13,450	111,690	1,558,075,500
26/06/2023	13,600	-0.25 ▼	-1.84	13,850	13,800	13,000	100,630	1,368,568,000
23/06/2023	13,850	-0.05 ▼	-0.36	13,900	13,900	13,600	91,710	1,270,183,500
22/06/2023	13,900	-0.10 ▼	-0.72	14,000	14,200	13,800	89,040	1,237,656,000
21/06/2023	14,000	0.15 ▲	1.07	13,850	14,400	13,900	87,730	1,228,220,000
20/06/2023	13,850	0.35 ▲	2.53	13,500	13,850	13,350	60,090	832,246,500
19/06/2023	13,500	0.30 ▲	2.22	13,200	13,500	12,800	117,150	1,581,525,000
16/06/2023	13,250	0.35 ▲	2.64	12,900	13,450	13,000	121,120	1,604,840,000
15/06/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,100	140,550	1,813,095,000
14/06/2023	12,100	-0.15 ▼	-1.24	12,250	12,400	12,100	38,140	461,494,000
13/06/2023	12,250	0.20 ▲	1.63	12,050	12,400	12,100	68,790	842,677,500
12/06/2023	12,050	-0.25 ▼	-2.07	12,300	12,450	12,000	46,010	554,420,500
09/06/2023	12,300	0.10 ▲	0.81	12,200	12,350	11,950	47,130	579,699,000
08/06/2023	12,200	-0.30 ▼	-2.46	12,500	12,600	12,200	81,360	992,592,000
07/06/2023	12,500	0.00 ■■	0.00	12,500	12,650	12,400	77,360	967,000,000
06/06/2023	12,500	0.40 ▲	3.20	12,100	12,500	12,000	84,080	1,051,000,000
05/06/2023	12,100	-0.10 ▼	-0.83	12,200	12,600	12,100	121,540	1,470,634,000
02/06/2023	12,200	-0.10 ▼	-0.82	12,300	12,500	12,150	93,300	1,138,260,000
01/06/2023	12,300	0.25 ▲	2.03	12,050	12,400	12,000	77,360	951,528,000
31/05/2023	12,050	0.25 ▲	2.07	11,800	12,150	11,700	102,180	1,231,269,000
30/05/2023	11,800	0.00 ■■	0.00	11,800	12,100	11,650	76,810	906,358,000
29/05/2023	11,800	0.20 ▲	1.69	11,600	12,000	11,550	59,660	703,988,000
26/05/2023	11,600	0.05 ▲	0.43	11,550	11,700	11,400	57,610	668,276,000
25/05/2023	11,550	-0.15 ▼	-1.30	11,700	11,750	11,400	72,110	832,870,500
24/05/2023	11,700	0.00 ■■	0.00	11,700	11,900	11,500	118,360	1,384,812,000
23/05/2023	11,700	0.05 ▲	0.43	11,650	11,850	11,350	102,810	1,202,877,000
22/05/2023	11,650	0.20 ▲	1.72	11,450	11,650	11,350	77,180	899,147,000
19/05/2023	11,450	0.00 ■■	0.00	11,450	11,550	11,000	151,730	1,737,308,500
18/05/2023	11,450	0.30 ▲	2.62	11,150	11,650	11,100	146,350	1,675,707,500
17/05/2023	11,150	0.45 ▲	4.04	10,700	11,400	10,750	317,080	3,535,442,000
16/05/2023	10,700	0.25 ▲	2.34	10,450	10,800	10,300	144,980	1,551,286,000
15/05/2023	10,450	-0.25 ▼	-2.39	10,700	10,900	10,450	86,230	901,103,500
12/05/2023	10,700	0.25 ▲	2.34	10,450	10,850	10,250	117,810	1,260,567,000
11/05/2023	10,450	-0.15 ▼	-1.44	10,600	10,750	10,400	125,320	1,309,594,000
10/05/2023	10,600	-0.15 ▼	-1.42	10,750	11,000	10,600	122,520	1,298,712,000
09/05/2023	10,750	0.30 ▲	2.79	10,450	10,750	10,300	110,630	1,189,272,500
08/05/2023	10,450	0.25 ▲	2.39	10,200	10,700	10,300	129,810	1,356,514,500
05/05/2023	10,200	-0.20 ▼	-1.96	10,400	10,600	10,150	128,410	1,309,782,000
04/05/2023	10,400	0.30 ▲	2.88	10,100	10,450	9,950	157,650	1,639,560,000
28/04/2023	10,100	-0.15 ▼	-1.49	10,250	10,300	9,950	106,740	1,078,074,000
27/04/2023	10,250	-0.05 ▼	-0.49	10,300	10,600	10,050	48,880	501,020,000
26/04/2023	10,300	0.15 ▲	1.46	10,150	10,350	9,900	65,170	671,251,000
25/04/2023	10,150	-0.75 ▼	-7.39	10,900	11,100	10,150	210,690	2,138,503,500
24/04/2023	10,900	0.70 ▲	6.42	10,200	10,900	10,350	158,130	1,723,617,000
21/04/2023	10,200	0.66 ▲	6.47	9,540	10,200	9,500	242,470	2,473,194,000
20/04/2023	9,540	0.24 ▲	2.52	9,300	9,590	9,300	27,790	265,116,600
19/04/2023	9,300	-0.27 ▼	-2.90	9,570	9,900	9,300	54,230	504,339,000
18/04/2023	9,570	0.30 ▲	3.13	9,270	9,660	9,190	35,990	344,424,300
17/04/2023	9,270	0.14 ▲	1.51	9,130	9,350	9,030	19,030	176,408,100
14/04/2023	9,130	-0.27 ▼	-2.96	9,400	9,580	9,130	92,760	846,898,800
13/04/2023	9,400	-0.48 ▼	-5.11	9,880	9,900	9,390	105,820	994,708,000
12/04/2023	9,880	-0.11 ▼	-1.11	9,990	10,000	9,790	63,020	622,637,600
11/04/2023	9,990	0.49 ▲	4.90	9,500	9,990	9,320	159,830	1,596,701,700
10/04/2023	9,500	0.62 ▲	6.53	8,880	9,500	9,410	145,920	1,386,240,000
07/04/2023	8,880	0.58 ▲	6.53	8,300	8,880	8,160	120,850	1,073,148,000
06/04/2023	8,300	-0.08 ▼	-0.96	8,380	8,570	8,100	64,280	533,524,000
05/04/2023	8,380	0.03 ▲	0.36	8,350	8,430	8,270	28,060	235,142,800
04/04/2023	8,350	0.17 ▲	2.04	8,180	8,450	8,050	50,890	424,931,500
03/04/2023	8,180	0.32 ▲	3.91	7,860	8,190	8,080	33,410	273,293,800
31/03/2023	7,860	0.21 ▲	2.67	7,650	7,990	7,640	41,860	329,019,600
30/03/2023	7,650	0.08 ▲	1.05	7,570	7,800	7,600	17,210	131,656,500
29/03/2023	7,570	-0.08 ▼	-1.06	7,650	7,650	7,500	8,520	64,496,400
28/03/2023	7,650	0.05 ▲	0.65	7,600	7,800	7,570	19,760	151,164,000
27/03/2023	7,600	-0.48 ▼	-6.32	8,080	7,630	7,410	29,800	226,480,000
24/03/2023	7,520	-0.58 ▼	-7.71	8,100	7,580	7,400	22,680	170,553,600
22/03/2023	7,420	0.02 ▲	0.27	7,400	7,500	7,350	8,560	63,515,200
21/03/2023	7,400	0.00 ■■	0.00	7,400	7,400	7,310	3,730	27,602,000
20/03/2023	7,400	-0.06 ▼	-0.81	7,460	7,500	7,300	11,440	84,656,000
17/03/2023	7,460	0.04 ▲	0.54	7,420	7,600	7,320	10,390	77,509,400
16/03/2023	7,420	-0.27 ▼	-3.64	7,690	7,640	7,320	6,720	49,862,400
15/03/2023	7,690	0.32 ▲	4.16	7,370	7,750	7,320	47,110	362,275,900
14/03/2023	7,370	-0.03 ▼	-0.41	7,400	7,390	7,250	27,090	199,653,300
13/03/2023	7,400	-0.10 ▼	-1.35	7,500	7,450	7,310	29,500	218,300,000
10/03/2023	7,500	-0.05 ▼	-0.67	7,550	7,540	7,340	13,820	103,650,000
09/03/2023	7,550	0.15 ▲	1.99	7,400	7,550	7,310	25,340	191,317,000
08/03/2023	7,400	0.10 ▲	1.35	7,300	7,400	7,210	12,770	94,498,000
07/03/2023	7,300	0.04 ▲	0.55	7,260	7,300	7,200	15,980	116,654,000
06/03/2023	7,260	0.06 ▲	0.83	7,200	7,390	7,200	7,080	51,400,800
03/03/2023	7,200	-0.15 ▼	-2.08	7,350	7,350	7,180	16,980	122,256,000
02/03/2023	7,350	-0.04 ▼	-0.54	7,390	7,400	7,250	6,970	51,229,500
01/03/2023	7,390	0.08 ▲	1.08	7,310	7,400	7,160	8,710	64,366,900
28/02/2023	7,310	-0.10 ▼	-1.37	7,410	7,410	7,300	7,290	53,289,900
27/02/2023	7,410	0.02 ▲	0.27	7,390	7,410	7,260	9,550	70,765,500
24/02/2023	7,390	-0.12 ▼	-1.62	7,510	7,510	7,360	8,510	62,888,900
23/02/2023	7,510	0.00 ■■	0.00	7,510	7,590	7,310	16,870	126,693,700
22/02/2023	7,510	-0.19 ▼	-2.53	7,700	7,600	7,400	17,140	128,721,400
21/02/2023	7,700	-0.10 ▼	-1.30	7,800	7,890	7,570	23,730	182,721,000
20/02/2023	7,800	0.32 ▲	4.10	7,480	7,850	7,360	43,170	336,726,000
17/02/2023	7,480	-0.09 ▼	-1.20	7,570	7,650	7,400	10,790	80,709,200
16/02/2023	7,570	0.13 ▲	1.72	7,440	7,570	7,400	9,440	71,460,800
15/02/2023	7,440	0.05 ▲	0.67	7,390	7,490	7,200	15,370	114,352,800
14/02/2023	7,390	0.04 ▲	0.54	7,350	7,430	7,150	9,830	72,643,700
13/02/2023	7,350	-0.11 ▼	-1.50	7,460	7,470	7,220	15,910	116,938,500
10/02/2023	7,460	-0.23 ▼	-3.08	7,690	7,770	7,460	18,240	136,070,400
09/02/2023	7,690	0.09 ▲	1.17	7,600	7,880	7,600	8,270	63,596,300
08/02/2023	7,600	-0.04 ▼	-0.53	7,640	7,830	7,600	13,890	105,564,000
07/02/2023	7,640	-0.16 ▼	-2.09	7,800	7,980	7,600	18,820	143,784,800
06/02/2023	7,800	0.08 ▲	1.03	7,720	7,800	7,600	12,190	95,082,000
03/02/2023	7,720	-0.10 ▼	-1.30	7,820	8,180	7,650	12,680	97,889,600
02/02/2023	7,820	-0.03 ▼	-0.38	7,850	8,100	7,800	20,330	158,980,600
01/02/2023	7,850	-0.35 ▼	-4.46	8,200	8,500	7,850	56,480	443,368,000
31/01/2023	8,200	0.06 ▲	0.73	8,140	8,200	7,950	37,370	306,434,000
30/01/2023	8,140	0.12 ▲	1.47	8,020	8,210	8,020	33,780	274,969,200
27/01/2023	8,020	0.00 ■■	0.00	8,020	8,200	8,020	27,750	222,555,000
19/01/2023	8,020	0.03 ▲	0.37	7,990	8,250	8,020	31,140	249,742,800
18/01/2023	7,990	0.49 ▲	6.13	7,500	8,000	7,550	44,550	355,954,500
17/01/2023	7,500	0.20 ▲	2.67	7,300	7,590	7,230	26,320	197,400,000
16/01/2023	7,300	-0.06 ▼	-0.82	7,360	7,460	7,200	20,710	151,183,000
13/01/2023	7,360	0.01 ▲	0.14	7,350	7,500	7,350	12,030	88,540,800
12/01/2023	7,350	-0.09 ▼	-1.22	7,440	7,460	7,330	7,160	52,626,000
11/01/2023	7,440	0.21 ▲	2.82	7,230	7,480	7,230	15,190	113,013,600
10/01/2023	7,230	-0.05 ▼	-0.69	7,280	7,300	7,200	20,520	148,359,600
09/01/2023	7,280	-0.12 ▼	-1.65	7,400	7,500	7,260	10,690	77,823,200
06/01/2023	7,400	-0.21 ▼	-2.84	7,610	7,680	7,380	22,710	168,054,000
05/01/2023	7,610	0.00 ■■	0.00	7,610	7,640	7,400	29,000	220,690,000
04/01/2023	7,610	-0.17 ▼	-2.23	7,780	8,000	7,500	14,420	109,736,200
03/01/2023	7,780	0.45 ▲	5.78	7,330	7,800	7,360	15,730	122,379,400
30/12/2022	7,330	-0.04 ▼	-0.55	7,370	7,500	7,230	13,950	102,253,500
29/12/2022	7,370	-0.13 ▼	-1.76	7,500	7,700	7,230	5,480	40,387,600
28/12/2022	7,500	0.00 ■■	0.00	7,500	7,790	7,220	5,310	39,825,000
27/12/2022	7,500	0.45 ▲	6.00	7,050	7,530	7,050	16,380	122,850,000
26/12/2022	7,050	-0.52 ▼	-7.38	7,570	7,600	7,050	18,010	126,970,500
23/12/2022	7,570	-0.10 ▼	-1.32	7,670	7,950	7,500	10,380	78,576,600
22/12/2022	7,670	0.01 ▲	0.13	7,660	7,900	7,460	12,500	95,875,000
21/12/2022	7,660	-0.40 ▼	-5.22	8,060	8,080	7,640	19,310	147,914,600
20/12/2022	8,060	-0.34 ▼	-4.22	8,400	8,400	7,820	28,010	225,760,600
19/12/2022	8,400	-0.10 ▼	-1.19	8,500	8,870	8,400	49,180	413,112,000
15/12/2022	8,100	-0.05 ▼	-0.62	8,150	8,300	8,000	15,270	123,687,000
14/12/2022	8,150	0.25 ▲	3.07	7,900	8,300	8,010	29,740	242,381,000
13/12/2022	7,900	0.28 ▲	3.54	7,620	7,900	7,600	20,030	158,237,000
12/12/2022	7,620	-0.51 ▼	-6.69	8,130	8,570	7,600	46,810	356,692,200
11/12/2022	8,130	-0.21 ▼	-2.58	8,340	8,350	8,000	24,390	198,290,700
09/12/2022	8,130	-0.21 ▼	-2.58	8,340	8,350	8,000	24,390	198,290,700
08/12/2022	8,340	0.27 ▲	3.24	8,070	8,630	8,100	45,020	375,466,800
07/12/2022	8,070	-0.40 ▼	-4.96	8,470	8,500	8,000	30,560	246,619,200
06/12/2022	8,470	-0.63 ▼	-7.44	9,100	9,300	8,470	68,990	584,345,300
05/12/2022	9,100	0.14 ▲	1.54	8,960	9,400	9,000	44,160	401,856,000
04/12/2022	8,960	0.57 ▲	6.36	8,390	8,960	8,000	67,190	602,022,400
02/12/2022	8,960	0.57 ▲	6.36	8,390	8,960	8,000	67,190	602,022,400
01/12/2022	8,390	0.00 ■■	0.00	8,390	8,890	8,100	55,220	463,295,800
30/11/2022	8,390	0.37 ▲	4.41	8,020	8,390	8,000	41,370	347,094,300
29/11/2022	8,020	0.21 ▲	2.62	7,810	8,300	7,800	58,810	471,656,200
28/11/2022	7,810	0.51 ▲	6.53	7,300	7,810	7,400	39,720	310,213,200
26/11/2022	7,300	0.35 ▲	4.79	6,950	7,350	7,000	48,290	352,517,000
25/11/2022	7,300	0.35 ▲	4.79	6,950	7,350	7,000	48,290	352,517,000
24/11/2022	6,950	-0.05 ▼	-0.72	7,000	7,060	6,910	33,440	232,408,000
23/11/2022	7,000	-0.07 ▼	-1.00	7,070	7,180	6,910	26,040	182,280,000
22/11/2022	7,070	-0.10 ▼	-1.41	7,170	7,500	7,000	48,590	343,531,300
21/11/2022	7,170	-0.13 ▼	-1.81	7,300	7,320	7,000	37,590	269,520,300
20/11/2022	7,300	-0.40 ▼	-5.48	7,700	7,500	7,170	67,820	495,086,000
18/11/2022	7,300	-0.40 ▼	-5.48	7,700	7,500	7,170	67,820	495,086,000
17/11/2022	7,700	0.27 ▲	3.51	7,430	7,950	7,400	6,540	50,358,000
16/11/2022	7,430	0.33 ▲	4.44	7,100	7,590	6,610	22,960	170,592,800
15/11/2022	7,100	-0.10 ▼	-1.41	7,200	7,200	7,000	79,250	562,675,000
14/11/2022	7,200	0.00 ■■	0.00	7,200	7,230	7,070	23,220	167,184,000
13/11/2022	7,200	0.10 ▲	1.39	7,100	7,300	7,100	15,340	110,448,000
11/11/2022	7,200	0.10 ▲	1.39	7,100	7,300	7,100	15,340	110,448,000
10/11/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	6,710	52,200	370,620,000
09/11/2022	7,200	-0.10 ▼	-1.39	7,300	7,420	7,200	3,020	21,744,000
08/11/2022	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	3,330	23,976,000
07/11/2022	7,300	-0.47 ▼	-6.44	7,770	7,780	7,230	30,120	219,876,000
06/11/2022	7,770	-0.28 ▼	-3.60	8,050	8,050	7,490	25,890	201,165,300
04/11/2022	7,770	-0.28 ▼	-3.60	8,050	8,050	7,490	25,890	201,165,300
03/11/2022	8,050	-0.10 ▼	-1.24	8,150	8,140	8,050	11,000	88,550,000
02/11/2022	8,150	-0.15 ▼	-1.84	8,300	8,390	8,120	3,040	24,776,000
01/11/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,100	26,360	218,788,000
31/10/2022	8,300	-0.27 ▼	-3.25	8,570	8,570	7,990	10,000	83,000,000
28/10/2022	8,570	0.07 ▲	0.82	8,500	8,700	8,500	3,740	32,051,800
27/10/2022	8,500	0.42 ▲	4.94	8,080	8,500	8,080	14,150	120,275,000
26/10/2022	8,080	-0.02 ▼	-0.25	8,100	8,300	7,700	4,480	36,198,400
25/10/2022	8,100	0.00 ■■	0.00	8,100	8,300	7,700	11,640	94,284,000
24/10/2022	8,100	-0.25 ▼	-3.09	8,350	8,450	8,000	57,440	465,264,000
21/10/2022	8,350	-0.60 ▼	-7.19	8,950	8,950	8,330	36,940	308,449,000
20/10/2022	8,950	-0.15 ▼	-1.68	9,100	9,100	8,800	6,020	53,879,000
19/10/2022	9,100	-0.03 ▼	-0.33	9,130	9,200	8,990	7,290	66,339,000
18/10/2022	9,130	0.03 ▲	0.33	9,100	9,400	9,110	8,680	79,248,400
17/10/2022	9,100	-0.10 ▼	-1.10	9,200	9,100	8,920	6,710	61,061,000
16/10/2022	9,200	0.20 ▲	2.17	9,000	9,440	9,000	11,190	102,948,000
14/10/2022	9,200	0.20 ▲	2.17	9,000	9,440	9,000	11,190	102,948,000
13/10/2022	9,000	0.00 ■■	0.00	9,000	9,100	8,800	25,150	226,350,000
12/10/2022	9,000	0.35 ▲	3.89	8,650	9,250	8,060	18,030	162,270,000
11/10/2022	8,650	-0.65 ▼	-7.51	9,300	9,300	8,650	67,230	581,539,500
07/10/2022	9,300	-0.70 ▼	-7.53	10,000	10,000	9,300	67,830	630,819,000
06/10/2022	10,000	-0.30 ▼	-3.00	10,300	10,300	9,900	49,460	494,600,000
05/10/2022	10,300	0.25 ▲	2.43	10,050	10,500	10,050	28,270	291,181,000
04/10/2022	10,050	-0.45 ▼	-4.48	10,500	10,700	10,050	14,440	145,122,000
03/10/2022	10,500	-0.75 ▼	-7.14	11,250	11,300	10,500	18,110	190,155,000
02/10/2022	11,250	0.25 ▲	2.22	11,000	11,250	10,400	29,110	327,487,500
30/09/2022	11,250	0.25 ▲	2.22	11,000	11,250	10,400	29,110	327,487,500
29/09/2022	11,000	-0.10 ▼	-0.91	11,100	11,800	11,000	21,230	233,530,000
28/09/2022	11,100	-0.15 ▼	-1.35	11,250	11,700	11,000	15,840	175,824,000
27/09/2022	11,250	0.05 ▲	0.44	11,200	11,400	11,100	14,160	159,300,000
26/09/2022	11,200	-0.80 ▼	-7.14	12,000	12,250	11,200	38,700	433,440,000
23/09/2022	12,000	-0.25 ▼	-2.08	12,250	12,400	11,950	26,980	323,760,000
22/09/2022	12,250	0.15 ▲	1.22	12,100	12,500	11,850	32,890	402,902,500
21/09/2022	12,100	0.10 ▲	0.83	12,000	12,300	11,900	19,900	240,790,000
20/09/2022	12,000	0.65 ▲	5.42	11,350	12,000	11,250	50,600	607,200,000
19/09/2022	11,350	-0.75 ▼	-6.61	12,100	12,300	11,350	31,850	361,497,500
16/09/2022	12,100	-0.25 ▼	-2.07	12,350	12,500	12,100	27,130	328,273,000
15/09/2022	12,350	0.25 ▲	2.02	12,100	12,600	12,200	18,310	226,128,500
14/09/2022	12,100	-0.20 ▼	-1.65	12,300	12,600	11,900	75,930	918,753,000
13/09/2022	12,300	-0.25 ▼	-2.03	12,550	12,750	12,200	27,850	342,555,000
12/09/2022	12,550	0.15 ▲	1.20	12,400	13,100	12,550	28,120	352,906,000
09/09/2022	12,800	0.40 ▲	3.13	12,400	12,850	12,250	36,420	466,176,000
08/09/2022	12,400	-0.10 ▼	-0.81	12,500	12,900	12,300	43,530	539,772,000
07/09/2022	12,500	-0.60 ▼	-4.80	13,100	13,200	12,500	80,780	1,009,750,000
06/09/2022	13,100	0.10 ▲	0.76	13,000	13,500	13,000	38,070	498,717,000
05/09/2022	13,000	-0.60 ▼	-4.62	13,600	13,600	13,000	77,040	1,001,520,000
04/09/2022	13,600	0.15 ▲	1.10	13,450	14,000	13,200	41,850	569,160,000
02/09/2022	13,600	0.15 ▲	1.10	13,450	14,000	13,200	41,850	569,160,000
01/09/2022	13,600	0.15 ▲	1.10	13,450	14,000	13,200	41,850	569,160,000
31/08/2022	13,600	0.15 ▲	1.10	13,450	14,000	13,200	41,850	569,160,000
30/08/2022	13,450	-0.25 ▼	-1.86	13,700	14,100	13,450	38,070	512,041,500
29/08/2022	13,700	-0.70 ▼	-5.11	14,400	14,000	13,400	149,550	2,048,835,000
28/08/2022	14,400	-0.50 ▼	-3.47	14,900	15,000	14,200	90,890	1,308,816,000
26/08/2022	14,400	-0.50 ▼	-3.47	14,900	15,000	14,200	90,890	1,308,816,000
25/08/2022	14,900	0.00 ■■	0.00	14,900	15,300	14,850	93,390	1,391,511,000
24/08/2022	14,900	-0.10 ▼	-0.67	15,000	15,250	14,750	62,480	930,952,000
23/08/2022	15,000	0.80 ▲	5.33	14,200	15,000	13,950	121,000	1,815,000,000
22/08/2022	14,200	0.00 ■■	0.00	14,200	14,500	14,100	112,970	1,604,174,000
21/08/2022	14,200	-0.15 ▼	-1.06	14,350	14,500	14,000	141,830	2,013,986,000
19/08/2022	14,200	-0.15 ▼	-1.06	14,350	14,500	14,000	141,830	2,013,986,000
18/08/2022	14,350	0.30 ▲	2.09	14,050	14,500	13,750	108,860	1,562,141,000
17/08/2022	14,050	0.00 ■■	0.00	14,050	14,450	13,950	68,330	960,036,500
16/08/2022	14,050	0.90 ▲	6.41	13,150	14,050	13,150	235,450	3,308,072,500
15/08/2022	13,150	-0.05 ▼	-0.38	13,200	13,350	13,000	59,170	778,085,500
12/08/2022	13,200	0.35 ▲	2.65	12,850	13,200	12,800	31,760	419,232,000
11/08/2022	12,850	-0.30 ▼	-2.33	13,150	13,600	12,750	70,310	903,483,500
10/08/2022	13,150	-0.25 ▼	-1.90	13,400	13,400	13,100	38,470	505,880,500
09/08/2022	13,400	0.10 ▲	0.75	13,300	13,500	13,200	44,240	592,816,000
08/08/2022	13,300	-0.20 ▼	-1.50	13,500	13,700	13,250	38,750	515,375,000
07/08/2022	13,500	0.40 ▲	2.96	13,100	13,600	13,000	44,150	596,025,000
05/08/2022	13,500	0.40 ▲	2.96	13,100	13,600	13,000	44,150	596,025,000
04/08/2022	13,100	-0.15 ▼	-1.15	13,250	13,600	12,900	64,150	840,365,000
03/08/2022	13,250	0.25 ▲	1.89	13,000	13,300	12,700	57,560	762,670,000
02/08/2022	13,000	-0.15 ▼	-1.15	13,150	13,150	12,850	62,780	816,140,000
01/08/2022	13,150	0.45 ▲	3.42	12,700	13,300	12,800	73,030	960,344,500
29/07/2022	12,700	0.80 ▲	6.30	11,900	12,700	12,600	66,340	842,518,000
28/07/2022	18,250	0.30 ▲	1.64	17,950	18,500	17,950	117,760	2,149,120,000
27/07/2022	17,950	0.60 ▲	3.34	17,350	18,100	17,350	61,330	1,100,873,500
26/07/2022	17,350	-0.40 ▼	-2.31	17,750	17,950	17,350	56,380	978,193,000
25/07/2022	17,750	0.00 ■■	0.00	17,750	18,100	17,400	67,700	1,201,675,000
24/07/2022	17,750	0.25 ▲	1.41	17,500	17,900	17,150	36,420	646,455,000
22/07/2022	17,750	0.25 ▲	1.41	17,500	17,900	17,150	36,420	646,455,000
21/07/2022	17,500	-0.55 ▼	-3.14	18,050	17,900	17,250	47,320	828,100,000
20/07/2022	18,050	0.45 ▲	2.49	17,600	18,500	17,600	51,450	928,672,500
19/07/2022	17,600	-0.55 ▼	-3.13	18,150	18,200	17,300	57,600	1,013,760,000
18/07/2022	18,150	-0.10 ▼	-0.55	18,250	19,200	18,100	63,780	1,157,607,000
17/07/2022	18,900	0.65 ▲	3.44	18,250	19,050	18,650	37,420	707,238,000
15/07/2022	18,900	0.65 ▲	3.44	18,250	19,050	18,650	37,420	707,238,000
14/07/2022	18,250	1.15 ▲	6.30	17,100	18,250	17,500	79,280	1,446,860,000
13/07/2022	17,100	1.10 ▲	6.43	16,000	17,100	16,300	45,540	778,734,000
12/07/2022	16,000	0.20 ▲	1.25	15,800	16,200	15,350	21,800	348,800,000
11/07/2022	15,800	-0.50 ▼	-3.16	16,300	16,400	15,650	26,410	417,278,000
10/07/2022	16,300	0.60 ▲	3.68	15,700	16,450	15,950	13,470	219,561,000
08/07/2022	16,300	0.60 ▲	3.68	15,700	16,450	15,950	13,470	219,561,000
07/07/2022	15,700	-0.20 ▼	-1.27	15,900	16,250	15,200	10,610	166,577,000
06/07/2022	15,900	-0.60 ▼	-3.77	16,500	16,450	15,900	12,240	194,616,000
05/07/2022	16,500	-0.25 ▼	-1.52	16,750	17,000	16,300	14,110	232,815,000
04/07/2022	16,750	-0.25 ▼	-1.49	17,000	18,000	16,700	19,670	329,472,500
03/07/2022	17,000	0.50 ▲	2.94	16,500	17,200	16,000	11,230	190,910,000
01/07/2022	17,000	0.50 ▲	2.94	16,500	17,200	16,000	11,230	190,910,000
30/06/2022	16,500	-0.95 ▼	-5.76	17,450	17,350	16,500	12,900	212,850,000
29/06/2022	17,450	0.25 ▲	1.43	17,200	17,850	16,900	15,290	266,810,500
28/06/2022	17,200	0.35 ▲	2.03	16,850	17,400	16,000	13,550	233,060,000
27/06/2022	16,850	0.85 ▲	5.04	16,000	16,950	16,000	13,230	222,925,500
24/06/2022	16,000	0.10 ▲	0.63	15,900	16,300	15,700	13,600	217,600,000
23/06/2022	15,900	-0.10 ▼	-0.63	16,000	16,000	15,550	19,920	316,728,000
22/06/2022	16,000	1.00 ▲	6.25	15,000	16,000	15,250	16,080	257,280,000
21/06/2022	15,000	-0.85 ▼	-5.67	15,850	16,400	14,800	16,450	246,750,000
20/06/2022	15,850	-1.15 ▼	-7.26	17,000	17,500	15,850	22,230	352,345,500
17/06/2022	17,000	-1.00 ▼	-5.88	18,000	17,300	16,800	23,150	393,550,000
16/06/2022	18,000	0.20 ▲	1.11	17,800	18,400	17,750	9,500	171,000,000
15/06/2022	17,800	-0.70 ▼	-3.93	18,500	19,150	17,300	31,030	552,334,000
14/06/2022	18,500	-0.65 ▼	-3.51	19,150	19,600	18,100	15,620	288,970,000
13/06/2022	19,150	-1.40 ▼	-7.31	20,550	20,000	19,150	36,480	698,592,000
12/06/2022	20,550	-1.10 ▼	-5.35	21,650	21,650	20,550	15,860	325,923,000
10/06/2022	20,550	-1.10 ▼	-5.35	21,650	21,650	20,550	15,860	325,923,000
09/06/2022	21,650	-0.05 ▼	-0.23	21,700	22,400	21,400	9,340	202,211,000
08/06/2022	21,700	1.40 ▲	6.45	20,300	21,700	20,600	25,940	562,898,000
07/06/2022	20,300	-1.20 ▼	-5.91	21,500	21,500	20,000	20,280	411,684,000
06/06/2022	21,500	-0.25 ▼	-1.16	21,750	22,300	21,400	18,690	401,835,000
05/06/2022	21,750	-0.15 ▼	-0.69	21,900	22,000	21,250	11,850	257,737,500
03/06/2022	21,750	-0.15 ▼	-0.69	21,900	22,000	21,250	11,850	257,737,500
02/06/2022	21,900	-0.30 ▼	-1.37	22,200	22,900	21,700	15,670	343,173,000
01/06/2022	22,200	-0.40 ▼	-1.80	22,600	22,750	21,700	21,950	487,290,000
31/05/2022	22,600	-0.15 ▼	-0.66	22,750	23,000	22,300	24,110	544,886,000
30/05/2022	22,750	0.00 ■■	0.00	22,750	23,300	22,250	14,060	319,865,000
29/05/2022	22,750	0.45 ▲	1.98	22,300	23,400	22,350	24,290	552,597,500
27/05/2022	22,750	0.45 ▲	1.98	22,300	23,400	22,350	24,290	552,597,500
26/05/2022	22,300	1.45 ▲	6.50	20,850	22,300	21,000	48,030	1,071,069,000
25/05/2022	20,850	0.75 ▲	3.60	20,100	21,000	20,100	18,750	390,937,500
24/05/2022	20,100	0.10 ▲	0.50	20,000	20,100	18,800	14,790	297,279,000
23/05/2022	20,000	-1.25 ▼	-6.25	21,250	21,700	19,800	17,600	352,000,000
22/05/2022	21,250	0.35 ▲	1.65	20,900	22,000	20,600	23,940	508,725,000
20/05/2022	21,250	0.35 ▲	1.65	20,900	22,000	20,600	23,940	508,725,000
19/05/2022	20,900	-0.10 ▼	-0.48	21,000	21,000	20,200	18,790	392,711,000
18/05/2022	21,000	0.05 ▲	0.24	20,950	21,800	21,000	20,200	424,200,000
17/05/2022	20,950	1.35 ▲	6.44	19,600	20,950	18,700	27,230	570,468,500
16/05/2022	19,600	0.40 ▲	2.04	19,200	20,500	19,000	29,970	587,412,000
13/05/2022	19,200	-1.40 ▼	-7.29	20,600	20,050	19,200	28,210	541,632,000
12/05/2022	20,600	-1.55 ▼	-7.52	22,150	22,100	20,600	32,550	670,530,000
11/05/2022	22,150	-0.65 ▼	-2.93	22,800	22,850	22,050	18,170	402,465,500
10/05/2022	22,800	0.80 ▲	3.51	22,000	22,800	20,550	42,800	975,840,000
09/05/2022	22,000	-1.65 ▼	-7.50	23,650	23,050	22,000	60,250	1,325,500,000
29/04/2022	26,350	0.15 ▲	0.57	26,200	26,600	25,700	15,780	415,803,000
28/04/2022	26,200	0.60 ▲	2.29	25,600	26,400	25,600	16,340	428,108,000
27/04/2022	25,600	0.05 ▲	0.20	25,550	25,600	24,900	30,860	790,016,000
26/04/2022	25,550	-1.05 ▼	-4.11	26,600	26,500	24,750	59,770	1,527,123,500
25/04/2022	26,600	-1.95 ▼	-7.33	28,550	28,500	26,600	54,990	1,462,734,000
23/04/2022	28,550	-1.25 ▼	-4.38	29,800	30,450	28,500	11,870	338,888,500
22/04/2022	28,550	-1.25 ▼	-4.38	29,800	30,450	28,500	11,870	338,888,500
21/04/2022	29,800	0.85 ▲	2.85	28,950	30,000	27,000	69,770	2,079,146,000
20/04/2022	28,950	-1.05 ▼	-3.63	30,000	30,100	28,600	35,120	1,016,724,000
19/04/2022	30,000	-2.00 ▼	-6.67	32,000	32,050	29,800	48,150	1,444,500,000
18/04/2022	32,000	-1.50 ▼	-4.69	33,500	33,500	31,500	71,220	2,279,040,000
16/04/2022	33,500	-0.40 ▼	-1.19	33,900	34,000	33,400	27,590	924,265,000
15/04/2022	33,500	-0.40 ▼	-1.19	33,900	34,000	33,400	27,590	924,265,000
14/04/2022	33,900	-0.70 ▼	-2.06	34,600	34,900	33,850	19,850	672,915,000
13/04/2022	34,600	0.60 ▲	1.73	34,000	34,900	33,500	21,670	749,782,000
12/04/2022	34,000	-1.35 ▼	-3.97	35,350	36,400	34,000	47,380	1,610,920,000
08/04/2022	35,350	-1.25 ▼	-3.54	36,600	36,650	34,800	79,070	2,795,124,500
07/04/2022	36,600	-1.50 ▼	-4.10	38,100	38,500	36,600	55,930	2,047,038,000
06/04/2022	38,100	0.20 ▲	0.52	37,900	38,400	37,500	33,280	1,267,968,000
05/04/2022	37,900	-0.60 ▼	-1.58	38,500	38,900	37,900	23,960	908,084,000
04/04/2022	38,500	2.00 ▲	5.19	36,500	39,000	36,900	104,800	4,034,800,000
01/04/2022	36,500	1.00 ▲	2.74	35,500	36,500	35,400	40,930	1,493,945,000
31/03/2022	35,500	-0.50 ▼	-1.41	36,000	36,400	35,100	33,250	1,180,375,000
30/03/2022	36,000	-0.20 ▼	-0.56	36,200	36,900	35,400	45,680	1,644,480,000
29/03/2022	36,200	0.20 ▲	0.55	36,000	36,700	36,050	33,900	1,227,180,000
28/03/2022	36,000	-1.65 ▼	-4.58	37,650	37,600	36,000	78,490	2,825,640,000
25/03/2022	37,650	-0.30 ▼	-0.80	37,950	38,450	37,600	35,220	1,326,033,000
24/03/2022	37,950	0.05 ▲	0.13	37,900	38,450	37,700	33,910	1,286,884,500
23/03/2022	37,900	-0.55 ▼	-1.45	38,450	39,000	37,700	54,100	2,050,390,000
22/03/2022	38,450	0.45 ▲	1.17	38,000	38,950	38,300	44,680	1,717,946,000
21/03/2022	38,000	0.20 ▲	0.53	37,800	38,300	36,900	39,950	1,518,100,000
18/03/2022	37,800	0.10 ▲	0.26	37,700	38,000	37,300	32,320	1,221,696,000
17/03/2022	37,700	-0.15 ▼	-0.40	37,850	38,500	37,600	20,740	781,898,000
16/03/2022	37,850	0.20 ▲	0.53	37,650	38,500	37,800	21,710	821,723,500
15/03/2022	37,650	0.85 ▲	2.26	36,800	37,900	36,800	35,540	1,338,081,000
14/03/2022	36,800	-0.70 ▼	-1.90	37,500	37,950	36,500	56,450	2,077,360,000
11/03/2022	37,500	-1.70 ▼	-4.53	39,200	39,000	37,500	88,710	3,326,625,000
10/03/2022	39,200	-0.20 ▼	-0.51	39,400	40,800	37,100	39,680	1,555,456,000
09/03/2022	39,400	0.70 ▲	1.78	38,700	39,400	37,000	139,090	5,480,146,000
08/03/2022	38,700	-1.20 ▼	-3.10	39,900	40,950	38,000	128,390	4,968,693,000
07/03/2022	39,900	-1.60 ▼	-4.01	41,500	41,300	39,900	128,730	5,136,327,000
06/03/2022	41,500	-1.20 ▼	-2.89	42,700	43,700	40,900	83,670	3,472,305,000
04/03/2022	41,500	-1.20 ▼	-2.89	42,700	43,700	40,900	83,670	3,472,305,000
03/03/2022	42,700	1.20 ▲	2.81	41,500	42,700	41,000	80,330	3,430,091,000
02/03/2022	41,500	-0.10 ▼	-0.24	41,600	42,150	41,000	96,080	3,987,320,000
01/03/2022	41,600	0.50 ▲	1.20	41,100	42,450	40,150	115,230	4,793,568,000
28/02/2022	41,100	-0.90 ▼	-2.19	42,000	42,000	41,100	59,860	2,460,246,000
27/02/2022	42,000	0.20 ▲	0.48	41,800	43,000	41,900	109,550	4,601,100,000
25/02/2022	42,000	0.20 ▲	0.48	41,800	43,000	41,900	109,550	4,601,100,000
24/02/2022	41,800	1.85 ▲	4.43	39,950	42,100	37,200	257,100	10,746,780,000
23/02/2022	39,950	-0.05 ▼	-0.13	40,000	40,600	39,550	79,000	3,156,050,000
22/02/2022	40,000	0.50 ▲	1.25	39,500	40,200	38,200	105,360	4,214,400,000
21/02/2022	39,500	0.10 ▲	0.25	39,400	40,650	39,400	113,970	4,501,815,000
20/02/2022	39,400	2.40 ▲	6.09	37,000	39,400	36,600	205,940	8,114,036,000
18/02/2022	39,400	2.40 ▲	6.09	37,000	39,400	36,600	205,940	8,114,036,000
17/02/2022	37,000	0.90 ▲	2.43	36,100	37,200	35,900	62,660	2,318,420,000
16/02/2022	36,100	0.30 ▲	0.83	35,800	36,750	36,000	25,620	924,882,000
15/02/2022	35,800	0.00 ■■	0.00	35,800	35,800	35,050	35,400	1,267,320,000
14/02/2022	35,800	-1.40 ▼	-3.91	37,200	37,000	35,800	37,900	1,356,820,000
11/02/2022	37,200	0.20 ▲	0.54	37,000	37,750	37,000	47,230	1,756,956,000
10/02/2022	37,000	1.50 ▲	4.05	35,500	37,500	35,050	109,230	4,041,510,000
09/02/2022	35,500	0.50 ▲	1.41	35,000	35,500	35,000	35,990	1,277,645,000
08/02/2022	35,000	-0.40 ▼	-1.14	35,400	35,800	35,000	20,530	718,550,000
07/02/2022	35,400	0.40 ▲	1.13	35,000	35,900	35,000	17,180	608,172,000
01/02/2022	35,000	-0.20 ▼	-0.57	35,200	35,400	34,500	8,040	281,400,000
31/01/2022	35,000	-0.20 ▼	-0.57	35,200	35,400	34,500	8,040	281,400,000
28/01/2022	35,000	-0.20 ▼	-0.57	35,200	35,400	34,500	8,040	281,400,000
27/01/2022	35,200	0.95 ▲	2.70	34,250	35,300	34,000	25,160	885,632,000
26/01/2022	34,250	0.05 ▲	0.15	34,200	34,550	33,800	24,660	844,605,000
25/01/2022	34,200	0.00 ■■	0.00	34,200	34,500	33,100	9,570	327,294,000
24/01/2022	34,200	0.20 ▲	0.58	34,000	35,100	32,600	116,870	3,996,954,000
21/01/2022	34,000	0.00 ■■	0.00	34,000	34,600	33,800	20,080	682,720,000
20/01/2022	34,000	0.65 ▲	1.91	33,350	34,200	33,350	11,880	403,920,000
19/01/2022	33,150	0.65 ▲	1.96	32,500	33,400	32,600	15,570	516,145,500
18/01/2022	32,600	-0.20 ▼	-0.61	32,800	32,800	31,800	33,720	1,099,272,000
17/01/2022	33,200	-1.30 ▼	-3.92	34,500	34,850	32,900	63,830	2,119,156,000
16/01/2022	34,500	-0.35 ▼	-1.01	34,850	34,950	34,500	28,960	999,120,000
14/01/2022	34,500	-0.35 ▼	-1.01	34,850	34,950	34,500	28,960	999,120,000
13/01/2022	34,850	-0.25 ▼	-0.72	35,100	35,250	34,700	38,380	1,337,543,000
12/01/2022	35,100	0.80 ▲	2.28	34,300	35,250	33,900	60,580	2,126,358,000
11/01/2022	34,300	-0.30 ▼	-0.87	34,600	35,400	34,300	43,280	1,484,504,000
10/01/2022	34,600	-2.10 ▼	-6.07	36,700	37,000	34,600	93,750	3,243,750,000
09/01/2022	36,700	-0.25 ▼	-0.68	36,950	37,500	36,300	62,280	2,285,676,000
07/01/2022	36,700	-0.25 ▼	-0.68	36,950	37,500	36,300	62,280	2,285,676,000
06/01/2022	36,950	-0.35 ▼	-0.95	37,300	37,400	36,900	66,070	2,441,286,500
05/01/2022	37,300	0.00 ■■	0.00	37,300	38,000	37,000	109,420	4,081,366,000
04/01/2022	37,300	2.05 ▲	5.50	35,250	37,300	35,100	122,730	4,577,829,000
03/01/2022	34,450	-2.55 ▼	-7.40	37,000	37,250	34,450	151,020	5,202,639,000
31/12/2021	35,250	-0.35 ▼	-0.99	35,600	36,000	35,000	37,460	1,320,465,000
30/12/2021	35,600	1.45 ▲	4.07	34,150	36,000	34,100	76,720	2,731,232,000
29/12/2021	34,150	0.75 ▲	2.20	33,400	34,400	33,400	45,610	1,557,581,500
23/12/2021	33,800	-0.50 ▼	-1.48	34,300	34,900	33,750	49,250	1,664,650,000
22/12/2021	33,800	-0.50 ▼	-1.48	34,300	34,900	33,750	49,250	1,664,650,000
21/12/2021	34,300	-0.90 ▼	-2.62	35,200	35,450	34,250	41,870	1,436,141,000
20/12/2021	35,200	0.50 ▲	1.42	34,700	35,900	34,500	70,320	2,475,264,000
17/12/2021	34,700	0.85 ▲	2.45	33,850	34,750	33,450	64,110	2,224,617,000
16/12/2021	33,850	-0.60 ▼	-1.77	34,450	34,650	33,500	64,030	2,167,415,500
15/12/2021	34,450	-0.40 ▼	-1.16	34,850	35,000	34,400	31,850	1,097,232,500
14/12/2021	34,850	-0.40 ▼	-1.15	35,250	35,600	34,750	43,250	1,507,262,500
13/12/2021	35,250	0.25 ▲	0.71	35,000	35,400	34,900	52,860	1,863,315,000
12/12/2021	35,000	-0.50 ▼	-1.43	35,500	35,500	34,550	46,720	1,635,200,000
10/12/2021	35,000	-0.50 ▼	-1.43	35,500	35,500	34,550	46,720	1,635,200,000
09/12/2021	35,500	0.75 ▲	2.11	34,750	35,500	34,400	47,730	1,694,415,000
08/12/2021	34,750	0.45 ▲	1.29	34,300	34,800	34,300	32,000	1,112,000,000
07/12/2021	34,300	1.00 ▲	2.92	33,300	34,600	33,300	46,530	1,595,979,000
06/12/2021	33,300	-1.15 ▼	-3.45	34,450	35,500	32,400	81,310	2,707,623,000
04/12/2021	34,450	-2.55 ▼	-7.40	37,000	37,250	34,450	151,020	5,202,639,000
03/12/2021	34,450	-2.55 ▼	-7.40	37,000	37,250	34,450	151,020	5,202,639,000
02/12/2021	37,000	-0.50 ▼	-1.35	37,500	38,000	37,000	52,340	1,936,580,000
01/12/2021	37,500	-0.40 ▼	-1.07	37,500	37,650	36,800	81,980	3,074,250,000
30/11/2021	37,500	-0.40 ▼	-1.07	37,900	38,900	37,500	88,740	3,327,750,000
29/11/2021	37,900	-0.45 ▼	-1.19	38,350	38,300	37,050	93,330	3,537,207,000
28/11/2021	38,350	-1.25 ▼	-3.26	39,600	40,000	38,200	104,020	3,989,167,000
26/11/2021	38,350	-1.25 ▼	-3.26	39,600	40,000	38,200	104,020	3,989,167,000
25/11/2021	39,600	0.90 ▲	2.27	38,700	40,000	38,000	132,350	5,241,060,000
24/11/2021	38,700	0.20 ▲	0.52	38,500	39,500	38,600	127,780	4,945,086,000
23/11/2021	38,500	1.50 ▲	3.90	37,000	38,500	36,600	82,750	3,185,875,000
22/11/2021	37,000	-1.00 ▼	-2.70	38,000	38,500	36,500	172,910	6,397,670,000
19/11/2021	38,000	-2.70 ▼	-7.11	40,700	41,400	37,900	246,080	9,351,040,000
18/11/2021	40,700	1.55 ▲	3.81	39,150	41,700	39,150	152,170	6,193,319,000
17/11/2021	39,150	0.35 ▲	0.89	38,800	39,950	38,200	152,350	5,964,502,500
16/11/2021	38,800	-0.10 ▼	-0.26	38,900	39,500	37,500	140,700	5,459,160,000
15/11/2021	38,900	2.20 ▲	5.66	36,700	39,000	37,000	196,570	7,646,573,000
14/11/2021	36,700	0.90 ▲	2.45	35,800	36,700	35,400	10	367,000
12/11/2021	36,700	0.90 ▲	2.45	35,800	36,700	35,400	101,540	3,726,518,000
11/11/2021	35,800	-0.85 ▼	-2.37	36,650	37,000	35,000	150,020	5,370,716,000
10/11/2021	36,650	-0.35 ▼	-0.95	37,000	37,800	36,500	104,660	3,835,789,000
09/11/2021	37,000	-0.35 ▼	-0.95	37,350	37,500	36,400	159,920	5,917,040,000
08/11/2021	37,350	0.50 ▲	1.34	36,850	37,700	36,600	171,080	6,389,838,000
07/11/2021	36,850	0.65 ▲	1.76	36,200	38,000	36,250	129,650	4,777,602,500
05/11/2021	36,850	0.65 ▲	1.76	36,200	38,000	36,250	129,650	4,777,602,500
04/11/2021	34,200	-0.95 ▼	-2.78	35,150	35,750	33,700	195,930	6,700,806,000
03/11/2021	34,200	-0.95 ▼	-2.78	35,150	35,750	33,700	195,930	6,700,806,000
02/11/2021	35,150	1.15 ▲	3.27	34,000	35,300	34,000	179,180	6,298,177,000
01/11/2021	34,000	1.40 ▲	4.12	32,600	34,500	32,600	178,400	6,065,600,000
31/10/2021	32,600	-0.35 ▼	-1.07	32,950	33,050	32,150	106,320	3,466,032,000
29/10/2021	32,600	-0.35 ▼	-1.07	32,950	33,050	32,150	106,320	3,466,032,000
28/10/2021	32,950	0.05 ▲	0.15	32,950	34,000	32,850	96,650	3,184,617,500
27/10/2021	32,950	0.80 ▲	2.43	32,150	33,000	31,900	63,080	2,078,486,000
26/10/2021	32,150	0.65 ▲	2.02	31,500	32,150	30,200	106,810	3,433,941,500
25/10/2021	31,500	-2.00 ▼	-6.35	33,500	33,100	31,500	215,670	6,793,605,000
23/10/2021	33,500	-1.20 ▼	-3.58	34,700	34,700	33,500	105,650	3,539,275,000
22/10/2021	33,500	-1.20 ▼	-3.58	34,700	34,700	33,500	105,650	3,539,275,000
21/10/2021	34,700	-0.15 ▼	-0.43	34,850	35,100	33,600	149,580	5,190,426,000
20/10/2021	34,850	-1.10 ▼	-3.16	35,950	35,700	33,600	360,050	12,547,742,500
19/10/2021	35,950	-0.05 ▼	-0.14	36,000	36,800	35,500	96,760	3,478,522,000
18/10/2021	36,000	1.50 ▲	4.17	34,500	36,450	34,700	188,960	6,802,560,000
16/10/2021	34,500	1.40 ▲	4.06	33,100	34,500	33,100	174,820	6,031,290,000
15/10/2021	34,500	1.40 ▲	4.06	33,100	34,500	33,100	174,820	6,031,290,000
14/10/2021	33,100	0.60 ▲	1.81	32,500	33,350	32,150	71,870	2,378,897,000
13/10/2021	32,500	-0.45 ▼	-1.38	32,950	33,150	32,500	68,120	2,213,900,000
12/10/2021	32,950	-0.55 ▼	-1.67	33,500	33,550	32,850	59,810	1,970,739,500
11/10/2021	33,500	0.15 ▲	0.45	33,350	34,000	33,350	80,990	2,713,165,000
08/10/2021	33,350	-0.20 ▼	-0.60	33,550	34,000	33,150	55,360	1,846,256,000
07/10/2021	33,550	0.60 ▲	1.79	32,950	33,900	32,900	93,590	3,139,944,500
06/10/2021	32,950	0.20 ▲	0.61	32,750	33,500	32,550	85,050	2,802,397,500
05/10/2021	32,750	2.05 ▲	6.26	30,700	32,750	30,800	96,110	3,147,602,500
04/10/2021	30,700	-0.30 ▼	-0.98	31,000	31,500	30,000	102,350	3,142,145,000
01/10/2021	31,000	-0.80 ▼	-2.58	31,800	32,150	31,000	68,000	2,108,000,000
30/09/2021	31,800	0.10 ▲	0.31	31,700	32,400	31,600	31,130	989,934,000
29/09/2021	31,700	-0.20 ▼	-0.63	31,700	31,800	31,050	47,410	1,502,897,000
28/09/2021	31,700	0.40 ▲	1.26	31,300	31,700	30,500	75,890	2,405,713,000
27/09/2021	31,300	-1.80 ▼	-5.75	33,100	33,100	31,100	156,280	4,891,564,000
26/09/2021	33,100	-0.75 ▼	-2.27	33,850	33,900	33,100	64,260	2,127,006,000
24/09/2021	33,100	-0.75 ▼	-2.27	33,850	33,900	33,100	64,260	2,127,006,000
23/09/2021	33,850	-0.20 ▼	-0.59	34,050	34,600	33,850	88,830	3,006,895,500
22/09/2021	34,050	-0.05 ▼	-0.15	34,100	34,500	33,700	73,550	2,504,377,500
21/09/2021	34,100	-0.15 ▼	-0.44	34,250	34,250	33,300	96,160	3,279,056,000
20/09/2021	34,250	0.55 ▲	1.61	33,700	35,100	33,650	148,260	5,077,905,000
17/09/2021	33,700	1.70 ▲	5.04	32,000	33,800	31,800	154,510	5,206,987,000
16/09/2021	32,000	-0.20 ▼	-0.63	32,200	32,700	31,850	65,060	2,081,920,000
15/09/2021	32,200	0.10 ▲	0.31	32,100	32,400	31,150	138,150	4,448,430,000
14/09/2021	32,100	-0.30 ▼	-0.93	32,400	32,800	32,000	88,530	2,841,813,000
13/09/2021	32,400	-0.60 ▼	-1.85	33,000	33,400	32,200	101,140	3,276,936,000
11/09/2021	33,000	0.10 ▲	0.30	32,900	33,700	32,900	97,880	3,230,040,000
10/09/2021	33,000	0.10 ▲	0.30	32,900	33,700	32,900	97,880	3,230,040,000
09/09/2021	32,900	0.80 ▲	2.43	32,100	33,000	32,000	99,550	3,275,195,000
08/09/2021	32,100	-0.65 ▼	-2.02	32,750	33,200	31,500	148,930	4,780,653,000
07/09/2021	32,750	-0.40 ▼	-1.22	33,150	33,500	32,600	139,830	4,579,432,500
06/09/2021	33,150	1.20 ▲	3.62	31,950	34,100	32,400	150,080	4,975,152,000
05/09/2021	25,350	1.55 ▲	6.11	23,800	24,850	23,800	52,110	1,320,988,500
03/09/2021	24,850	1.05 ▲	4.23	23,800	24,850	23,800	103,670	2,576,199,500
01/09/2021	31,950	0.90 ▲	2.82	31,050	31,950	30,800	150,150	4,797,292,500
31/08/2021	31,050	0.05 ▲	0.16	31,000	31,950	31,000	180,210	5,595,520,500
30/08/2021	31,000	1.80 ▲	5.81	29,200	31,000	29,300	158,150	4,902,650,000
27/08/2021	29,200	0.50 ▲	1.71	28,700	29,200	27,600	103,970	3,035,924,000
26/08/2021	28,700	-0.30 ▼	-1.05	29,000	29,600	28,450	92,050	2,641,835,000
25/08/2021	29,000	-0.20 ▼	-0.69	29,200	29,000	28,000	115,240	3,341,960,000
24/08/2021	29,200	-2.15 ▼	-7.36	31,350	31,900	29,200	214,560	6,265,152,000
23/08/2021	31,350	1.65 ▲	5.26	29,700	31,500	29,300	261,910	8,210,878,500
20/08/2021	29,700	-0.15 ▼	-0.51	29,850	31,100	28,400	338,280	10,046,916,000
19/08/2021	29,850	0.90 ▲	3.02	28,950	30,500	28,500	171,300	5,113,305,000
18/08/2021	28,950	1.15 ▲	3.97	27,800	29,000	27,350	165,680	4,796,436,000
17/08/2021	27,800	0.65 ▲	2.34	27,150	28,300	27,400	165,080	4,589,224,000
16/08/2021	27,150	1.75 ▲	6.45	25,400	27,150	26,300	223,900	6,078,885,000
13/08/2021	25,400	0.40 ▲	1.57	25,000	25,500	24,700	67,850	1,723,390,000
12/08/2021	25,000	-0.10 ▼	-0.40	25,100	25,500	24,750	78,260	1,956,500,000
11/08/2021	25,100	-0.65 ▼	-2.59	25,750	26,000	25,000	71,500	1,794,650,000
10/08/2021	25,750	-0.15 ▼	-0.58	25,900	26,500	25,500	61,490	1,583,367,500
09/08/2021	25,900	1.05 ▲	4.05	24,850	26,150	24,450	100,040	2,591,036,000
06/08/2021	24,850	-0.50 ▼	-2.01	25,350	25,550	24,700	77,290	1,920,656,500
05/08/2021	25,350	0.35 ▲	1.38	25,000	25,400	24,400	52,110	1,320,988,500
04/08/2021	25,000	0.15 ▲	0.60	24,850	25,700	24,800	88,560	2,214,000,000
03/08/2021	24,850	1.05 ▲	4.23	23,800	24,850	23,800	103,670	2,576,199,500
02/08/2021	23,800	0.20 ▲	0.84	23,600	24,400	23,600	59,390	1,413,482,000
30/07/2021	23,600	0.65 ▲	2.75	22,950	23,850	23,100	57,060	1,346,616,000
29/07/2021	22,950	0.65 ▲	2.83	22,300	23,300	22,300	65,080	1,493,586,000
28/07/2021	22,300	-0.10 ▼	-0.45	22,400	22,500	22,100	20,480	456,704,000
27/07/2021	22,400	0.45 ▲	2.01	21,950	22,800	22,050	47,490	1,063,776,000
26/07/2021	21,950	-0.25 ▼	-1.14	22,200	22,000	21,100	33,880	743,666,000
23/07/2021	22,200	-0.65 ▼	-2.93	22,850	22,850	22,000	53,070	1,178,154,000
21/07/2021	22,500	-0.20 ▼	-0.89	22,700	23,000	22,200	43,930	988,425,000
20/07/2021	22,700	1.15 ▲	5.07	21,550	22,700	20,600	115,100	2,612,770,000
19/07/2021	21,550	-1.60 ▼	-7.42	23,150	22,550	21,550	107,280	2,311,884,000
17/07/2021	23,150	-0.35 ▼	-1.51	23,500	23,800	23,100	41,730	966,049,500
16/07/2021	23,150	-0.35 ▼	-1.51	23,500	23,800	23,100	41,730	966,049,500
15/07/2021	23,500	0.60 ▲	2.55	22,900	23,700	22,200	39,850	936,475,000
14/07/2021	22,900	-0.40 ▼	-1.75	23,300	23,500	21,900	76,510	1,752,079,000
13/07/2021	23,300	0.05 ▲	0.21	23,250	23,650	22,100	85,010	1,980,733,000
12/07/2021	23,250	-1.75 ▼	-7.53	25,000	24,100	23,250	106,200	2,469,150,000
09/07/2021	25,000	-1.20 ▼	-4.80	26,200	26,200	24,900	134,260	3,356,500,000
08/07/2021	26,200	0.10 ▲	0.38	26,100	27,100	26,000	74,950	1,963,690,000
07/07/2021	27,400	0.40 ▲	1.46	27,000	27,500	25,500	140,310	3,844,494,000
06/07/2021	27,000	-2.00 ▼	-7.41	29,000	29,600	27,000	223,580	6,036,660,000
05/07/2021	29,000	0.50 ▲	1.72	28,500	29,000	27,700	155,070	4,497,030,000
02/07/2021	28,500	1.80 ▲	6.32	26,700	28,550	27,000	183,260	5,222,910,000
01/07/2021	26,700	1.70 ▲	6.37	25,000	26,750	25,200	200,650	5,357,355,000
30/06/2021	25,000	-0.30 ▼	-1.20	25,300	25,450	25,000	80,270	2,006,750,000
29/06/2021	25,300	-0.10 ▼	-0.40	25,400	26,000	24,950	71,350	1,805,155,000
28/06/2021	25,400	-0.20 ▼	-0.79	25,600	26,300	24,900	137,310	3,487,674,000
25/06/2021	25,600	1.00 ▲	3.91	24,600	25,600	24,000	98,090	2,511,104,000
24/06/2021	24,600	-0.60 ▼	-2.44	25,200	25,200	24,150	66,050	1,624,830,000
23/06/2021	25,200	0.65 ▲	2.58	24,550	25,500	24,350	110,200	2,777,040,000
22/06/2021	24,550	0.05 ▲	0.20	24,550	25,400	24,500	84,340	2,070,547,000
21/06/2021	24,550	-1.65 ▼	-6.72	25,500	25,400	24,300	115,730	2,841,171,500
18/06/2021	25,500	-0.70 ▼	-2.75	26,200	27,200	25,250	145,760	3,716,880,000
17/06/2021	26,200	1.70 ▲	6.49	24,500	26,200	24,500	159,320	4,174,184,000
16/06/2021	24,500	1.60 ▲	6.53	22,900	24,500	23,000	249,070	6,102,215,000
15/06/2021	22,900	0.30 ▲	1.31	22,600	23,000	21,600	26,930	616,697,000
14/06/2021	22,600	0.25 ▲	1.11	22,350	23,600	22,350	171,290	3,871,154,000
11/06/2021	22,350	0.75 ▲	3.36	21,600	22,500	21,600	100,460	2,245,281,000
10/06/2021	21,600	0.30 ▲	1.39	21,300	21,700	20,800	68,950	1,489,320,000
09/06/2021	21,300	1.20 ▲	5.63	20,100	21,500	19,600	141,510	3,014,163,000
08/06/2021	20,100	-1.40 ▼	-6.97	21,500	21,700	20,050	100,710	2,024,271,000
07/06/2021	21,500	-1.15 ▼	-5.35	22,650	22,500	21,100	185,800	3,994,700,000
04/06/2021	22,650	0.40 ▲	1.77	22,250	23,500	22,500	161,080	3,648,462,000
03/06/2021	22,250	1.45 ▲	6.52	20,800	22,250	21,500	108,720	2,419,020,000
02/06/2021	20,800	0.60 ▲	2.88	20,200	21,000	19,500	122,260	2,543,008,000
01/06/2021	20,200	-0.05 ▼	-0.25	20,250	21,500	20,200	99,280	2,005,456,000
31/05/2021	20,250	1.30 ▲	6.42	18,950	20,250	19,000	156,040	3,159,810,000
28/05/2021	18,950	0.90 ▲	4.75	18,050	19,000	17,500	99,440	1,884,388,000
27/05/2021	18,050	0.35 ▲	1.94	17,700	18,700	17,600	125,590	2,266,899,500
26/05/2021	17,700	1.05 ▲	5.93	16,650	17,800	16,900	152,020	2,690,754,000
25/05/2021	16,650	0.85 ▲	5.11	15,800	16,650	15,900	166,380	2,770,227,000
24/05/2021	15,800	0.05 ▲	0.32	15,800	16,100	15,750	43,110	681,138,000
23/05/2021	15,800	0.20 ▲	1.27	15,600	16,300	15,600	129,920	2,052,736,000
21/05/2021	15,800	0.20 ▲	1.27	15,600	16,300	15,600	129,920	2,052,736,000
20/05/2021	15,600	0.85 ▲	5.45	14,750	15,600	14,750	94,410	1,472,796,000
19/05/2021	14,750	-0.05 ▼	-0.34	14,800	14,850	14,550	33,140	488,815,000
18/05/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,500	47,350	700,780,000
17/05/2021	14,900	-0.35 ▼	-2.35	15,250	15,500	14,800	37,330	556,217,000
16/05/2021	15,250	0.05 ▲	0.33	15,250	15,550	15,200	34,240	522,160,000
14/05/2021	15,250	0.05 ▲	0.33	15,250	15,550	15,200	34,240	522,160,000
13/05/2021	15,250	-0.35 ▼	-2.30	15,600	15,750	15,200	64,770	987,742,500
12/05/2021	15,600	0.40 ▲	2.56	15,200	15,600	15,000	70,450	1,099,020,000
11/05/2021	15,200	-0.10 ▼	-0.66	15,300	15,800	15,200	79,950	1,215,240,000
10/05/2021	15,300	0.80 ▲	5.23	14,500	15,350	14,200	90,540	1,385,262,000
09/05/2021	14,500	0.30 ▲	2.07	14,200	14,650	14,050	57,300	830,850,000
07/05/2021	14,500	0.30 ▲	2.07	14,200	14,650	14,050	57,300	830,850,000
06/05/2021	14,200	-0.20 ▼	-1.41	14,400	14,500	14,150	37,870	537,754,000
05/05/2021	14,400	0.70 ▲	4.86	13,700	14,550	13,700	39,540	569,376,000
04/05/2021	13,700	-0.15 ▼	-1.09	13,850	13,700	13,500	42,130	577,181,000
03/05/2021	14,900	-1.10 ▼	-7.38	16,000	17,100	14,900	498,890	7,433,461,000
30/04/2021	13,850	-0.05 ▼	-0.36	13,900	14,100	13,850	39,630	548,875,500
29/04/2021	13,850	-0.05 ▼	-0.36	13,900	14,100	13,850	39,630	548,875,500
28/04/2021	13,900	0.05 ▲	0.36	13,900	14,200	13,850	33,700	468,430,000
27/04/2021	13,900	-0.30 ▼	-2.16	14,200	14,200	13,800	19,850	275,915,000
26/04/2021	14,200	-0.45 ▼	-3.17	14,650	14,750	14,150	32,340	459,228,000
23/04/2021	14,650	0.35 ▲	2.39	14,300	14,650	14,000	32,040	469,386,000
22/04/2021	14,300	-0.80 ▼	-5.59	15,100	15,100	14,300	44,200	632,060,000
21/04/2021	15,100	0.35 ▲	2.32	14,750	15,300	14,750	75,980	1,147,298,000
20/04/2021	15,100	0.35 ▲	2.32	14,750	15,300	14,750	75,980	1,147,298,000
19/04/2021	14,750	-0.05 ▼	-0.34	14,800	15,000	14,400	44,480	656,080,000
16/04/2021	14,800	-0.40 ▼	-2.70	15,200	15,300	14,500	71,630	1,060,124,000
15/04/2021	15,200	-0.70 ▼	-4.61	15,900	16,050	15,150	105,200	1,599,040,000
14/04/2021	15,900	0.05 ▲	0.31	15,900	16,000	15,750	58,500	930,150,000
13/04/2021	15,900	-0.40 ▼	-2.52	16,300	16,550	15,900	96,240	1,530,216,000
12/04/2021	16,300	1.80 ▲	11.04	16,150	16,400	16,000	99,760	1,626,088,000
09/04/2021	16,150	-0.25 ▼	-1.55	16,400	16,250	16,000	53,190	859,018,500
08/04/2021	16,400	-0.10 ▼	-0.61	16,400	16,550	15,950	67,940	1,114,216,000
07/04/2021	16,400	0.10 ▲	0.61	16,300	16,500	16,300	69,350	1,137,340,000
06/04/2021	16,300	0.20 ▲	1.23	16,100	16,400	15,800	96,510	1,573,113,000
05/04/2021	16,100	-0.10 ▼	-0.62	16,200	16,450	15,850	65,480	1,054,228,000
02/04/2021	16,200	0.20 ▲	1.23	16,000	16,500	16,000	78,360	1,269,432,000
01/04/2021	16,000	0.85 ▲	5.31	15,150	16,000	15,400	132,670	2,122,720,000
31/03/2021	15,150	0.25 ▲	1.65	14,900	15,400	14,900	65,360	990,204,000
30/03/2021	14,900	-0.05 ▼	-0.34	14,950	15,000	14,700	44,400	661,560,000
29/03/2021	14,950	0.05 ▲	0.33	14,950	15,250	14,800	35,320	528,034,000
26/03/2021	14,950	0.45 ▲	3.01	14,500	15,100	14,000	67,800	1,013,610,000
25/03/2021	14,500	-0.20 ▼	-1.38	14,700	14,800	14,100	51,840	751,680,000
24/03/2021	14,700	-0.50 ▼	-3.40	15,200	15,150	14,600	85,320	1,254,204,000
23/03/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	14,850	84,000	1,276,800,000
22/03/2021	15,500	-0.30 ▼	-1.94	15,800	15,850	15,400	79,860	1,237,830,000
19/03/2021	15,800	0.05 ▲	0.32	15,750	16,150	15,600	59,000	932,200,000
18/03/2021	15,750	0.30 ▲	1.90	15,450	16,000	15,600	74,610	1,175,107,500
17/03/2021	15,450	-0.05 ▼	-0.32	15,500	15,500	15,200	64,640	998,688,000
16/03/2021	15,500	0.10 ▲	0.65	15,400	15,950	14,950	111,020	1,720,810,000
15/03/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,500	150,570	2,318,778,000
14/03/2021	14,400	-0.10 ▼	-0.69	14,500	14,550	14,300	74,410	1,071,504,000
12/03/2021	14,400	-0.10 ▼	-0.69	14,500	14,550	14,300	74,410	1,071,504,000
11/03/2021	14,500	0.70 ▲	4.83	13,800	14,600	13,850	197,090	2,857,805,000
10/03/2021	13,800	-0.05 ▼	-0.36	13,850	13,850	13,500	43,120	595,056,000
09/03/2021	13,850	-0.10 ▼	-0.72	13,950	13,950	13,500	51,900	718,815,000
08/03/2021	13,950	0.30 ▲	2.15	13,650	14,300	13,700	98,380	1,372,401,000
07/03/2021	13,650	0.05 ▲	0.37	13,600	13,800	13,100	51,570	703,930,500
05/03/2021	13,650	0.05 ▲	0.37	13,600	13,800	13,100	51,570	703,930,500
04/03/2021	13,600	-0.05 ▼	-0.37	13,650	14,300	13,000	102,010	1,387,336,000
03/03/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,800	106,100	1,448,265,000
02/03/2021	12,800	0.20 ▲	1.56	12,600	12,900	12,650	51,440	658,432,000
01/03/2021	12,600	0.30 ▲	2.38	12,300	12,650	12,300	57,470	724,122,000
27/02/2021	12,300	-0.25 ▼	-2.03	12,550	12,500	12,200	28,140	346,122,000
26/02/2021	12,300	-0.25 ▼	-2.03	12,550	12,500	12,200	28,140	346,122,000
25/02/2021	12,550	0.15 ▲	1.20	12,400	12,600	12,300	62,610	785,755,500
24/02/2021	12,400	0.20 ▲	1.61	12,200	12,750	12,200	69,150	857,460,000
23/02/2021	12,200	0.20 ▲	1.64	12,000	12,450	11,800	51,300	625,860,000
22/02/2021	12,000	-0.10 ▼	-0.83	12,100	12,250	11,900	76,920	923,040,000
21/02/2021	12,100	-0.20 ▼	-1.65	12,300	12,300	11,900	53,200	643,720,000
19/02/2021	12,100	-0.20 ▼	-1.65	12,300	12,300	11,900	53,200	643,720,000
18/02/2021	12,300	0.10 ▲	0.81	12,200	12,450	12,000	58,180	715,614,000
17/02/2021	12,200	0.60 ▲	4.92	11,600	12,300	11,700	49,850	608,170,000
10/02/2021	11,600	0.30 ▲	2.59	11,300	11,800	11,150	48,500	562,600,000
09/02/2021	11,600	0.30 ▲	2.59	11,300	11,800	11,150	48,500	562,600,000
08/02/2021	11,300	-0.60 ▼	-5.31	11,900	12,450	11,200	76,830	868,179,000
05/02/2021	11,900	0.30 ▲	2.52	11,600	12,200	11,450	55,360	658,784,000
05/01/2021	12,150	0.75 ▲	6.17	11,400	12,150	12,150	6,620	80,433,000
04/01/2021	11,400	0.70 ▲	6.14	10,700	11,400	11,400	18,430	210,102,000
31/12/2020	10,700	0.20 ▲	1.87	10,500	11,000	10,100	444,500	4,756,150,000
30/12/2020	10,500	-0.30 ▼	-2.86	10,800	10,600	10,150	148,310	1,557,255,000
29/12/2020	10,800	-0.30 ▼	-2.78	11,100	11,250	10,700	8,751	94,510,800
28/12/2020	11,100	0.50 ▲	4.50	10,550	11,250	10,800	91,205	1,012,375,500
27/12/2020	10,550	0.70 ▲	6.64	9,900	10,550	10,000	40,028	422,295,400
25/12/2020	10,550	0.70 ▲	6.64	9,900	10,550	10,000	40,028	422,295,400
24/12/2020	9,900	-0.20 ▼	-2.02	10,100	9,900	9,650	1,013	10,028,700
23/12/2020	10,100	-0.20 ▼	-1.98	10,300	10,300	9,750	4,848	48,964,800
22/12/2020	10,300	0.10 ▲	0.97	10,200	10,600	10,100	2,362	24,328,600
21/12/2020	10,200	0.20 ▲	1.96	10,000	10,500	9,700	8,792	89,678,400
20/12/2020	10,000	0.60 ▲	6.00	9,400	10,000	9,000	3,208	32,080,000
18/12/2020	10,000	0.60 ▲	6.00	9,400	10,000	9,000	3,208	32,080,000
17/12/2020	9,400	-0.60 ▼	-6.38	10,000	9,830	9,300	1,973	18,546,200
16/12/2020	10,000	0.10 ▲	1.00	9,860	10,000	9,800	2,064	20,640,000
15/12/2020	9,860	0.00 ■■	0.00	9,850	10,300	9,700	4,039	39,824,540
14/12/2020	9,850	0.40 ▲	4.06	9,500	10,000	9,600	4,073	40,119,050
13/12/2020	9,500	-0.10 ▼	-1.05	9,600	9,930	9,400	424	4,028,000
11/12/2020	9,500	-0.10 ▼	-1.05	9,600	9,930	9,400	424	4,028,000
10/12/2020	9,600	0.00 ■■	0.00	9,600	9,900	9,400	1,798	17,260,800
09/12/2020	9,600	0.00 ■■	0.00	9,600	9,800	9,600	923	8,860,800
08/12/2020	9,600	-0.40 ▼	-4.17	10,000	10,000	9,600	903	8,668,800
07/12/2020	10,000	0.00 ■■	0.00	10,000	10,100	9,600	672	6,720,000
04/12/2020	10,000	0.40 ▲	4.00	9,600	10,200	9,800	23,090	230,900,000
03/12/2020	9,600	0.60 ▲	6.25	9,000	9,630	9,000	6,036	57,945,600
02/12/2020	9,000	0.50 ▲	5.56	8,480	9,070	7,900	1,188	10,692,000
01/12/2020	8,480	0.40 ▲	4.72	8,100	8,480	8,100	185	1,568,800
30/11/2020	8,100	0.29 ▲	3.58	7,810	8,100	8,100	150	1,215,000
28/11/2020	7,810	-0.49 ▼	-6.27	8,300	8,300	7,810	1,600	12,496,000
27/11/2020	7,810	-0.49 ▼	-6.27	8,300	8,300	7,810	1,600	12,496,000
25/11/2020	8,300	0.10 ▲	1.20	8,200	8,300	8,000	450	3,735,000
23/11/2020	8,200	0.01 ▲	0.12	8,190	8,300	8,190	7,650	62,730,000
20/11/2020	8,190	0.40 ▲	4.88	7,800	8,190	7,800	191	1,564,290
19/11/2020	7,800	-0.20 ▼	-2.56	8,000	8,100	7,470	3	23,400
18/11/2020	8,000	-0.33 ▼	-4.13	8,330	8,330	8,000	2,280	18,240,000
17/11/2020	8,330	0.50 ▲	6.00	7,790	8,330	8,000	245	2,040,850
16/11/2020	7,790	-0.50 ▼	-6.42	8,300	8,400	7,790	2,051	15,977,290
14/11/2020	8,300	0.10 ▲	1.20	8,200	8,400	7,910	671	5,569,300
13/11/2020	8,300	0.10 ▲	1.20	8,200	8,400	7,910	671	5,569,300
12/11/2020	8,200	-0.20 ▼	-2.44	8,400	8,400	8,200	11	90,200
11/11/2020	8,400	0.30 ▲	3.57	8,130	8,400	8,100	442	3,712,800
10/11/2020	8,130	0.00 ■■	0.00	8,130	8,500	8,100	186	1,512,180
09/11/2020	8,130	0.50 ▲	6.15	7,600	8,130	7,900	302	2,455,260
08/11/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,490	2,389	18,156,400
06/11/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,490	2,389	18,156,400
05/11/2020	7,500	-0.20 ▼	-2.67	7,700	8,000	7,500	260	1,950,000
04/11/2020	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	212	1,632,400
03/11/2020	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	3	23,400
02/11/2020	8,000	0.00 ■■	0.00	8,000	8,000	8,000	11	88,000
30/10/2020	8,000	0.50 ▲	6.25	7,500	8,010	7,310	503	4,024,000
29/10/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,300	97	727,500
28/10/2020	7,200	0.10 ▲	1.39	7,110	7,600	7,110	2,365	17,028,000
27/10/2020	7,110	-0.40 ▼	-5.63	7,500	8,000	7,110	4	28,440
26/10/2020	7,500	-0.30 ▼	-4.00	7,800	7,500	7,500	949	7,117,500
23/10/2020	7,800	0.10 ▲	1.28	7,680	7,800	7,800	372	2,901,600
22/10/2020	7,680	-0.50 ▼	-6.51	8,200	7,680	7,680	112	860,160
21/10/2020	8,200	0.20 ▲	2.44	8,000	8,200	8,190	364	2,984,800
20/10/2020	8,000	-0.20 ▼	-2.50	8,240	8,240	8,000	121	968,000
19/10/2020	8,240	0.50 ▲	6.07	7,760	8,240	7,760	656	5,405,440
16/10/2020	7,760	-0.20 ▼	-2.58	8,000	8,400	7,760	126	977,760
15/10/2020	8,000	-0.25 ▼	-3.13	8,000	8,000	7,750	1,250	10,000,000
14/10/2020	8,000	0.20 ▲	2.50	7,770	8,000	7,800	38	304,000
13/10/2020	7,770	-0.10 ▼	-1.29	7,820	8,000	7,730	3	23,310
12/10/2020	7,820	-0.40 ▼	-5.12	8,180	8,750	7,720	160	1,251,200
09/10/2020	8,180	0.40 ▲	4.89	7,810	8,190	7,810	860	7,034,800
08/10/2020	7,810	-0.40 ▼	-5.12	8,200	8,600	7,690	30	234,300
07/10/2020	8,200	0.20 ▲	2.44	8,000	8,200	7,800	290	2,378,000
06/10/2020	8,000	0.40 ▲	5.00	7,600	8,000	7,600	723	5,784,000
05/10/2020	7,600	0.50 ▲	6.58	7,110	7,600	7,300	599	4,552,400
02/10/2020	7,110	0.00 ■■	0.00	7,100	7,400	7,090	690	4,905,900
01/10/2020	7,100	0.40 ▲	5.63	6,710	7,170	7,090	170	1,207,000
30/09/2020	6,710	-0.10 ▼	-1.49	6,800	7,200	6,710	1,504	10,091,840
29/09/2020	6,800	0.30 ▲	4.41	6,520	6,970	6,800	1,026	6,976,800
28/09/2020	6,520	-0.40 ▼	-6.13	6,900	6,900	6,510	62	404,240
25/09/2020	6,900	0.00 ■■	0.00	6,870	7,290	6,900	507	3,498,300
24/09/2020	6,870	-0.10 ▼	-1.46	7,010	7,150	6,870	12	82,440
23/09/2020	7,010	-0.10 ▼	-1.43	7,090	7,250	7,010	87	609,870
22/09/2020	7,090	0.10 ▲	1.41	6,980	7,090	6,890	1,007	7,139,630
21/09/2020	6,980	0.40 ▲	5.73	6,540	6,990	6,540	605	4,222,900
18/09/2020	6,540	0.00 ■■	0.00	6,550	6,990	6,540	513	3,355,020
17/09/2020	6,550	-0.10 ▼	-1.53	6,690	0	0	360	2,358,000
16/09/2020	6,690	-0.40 ▼	-5.98	7,100	7,590	6,690	38	254,220
15/09/2020	7,100	0.00 ■■	0.00	7,060	7,100	7,050	223	1,583,300
14/09/2020	7,060	0.10 ▲	1.42	7,000	7,100	7,000	204	1,440,240
11/09/2020	7,000	0.40 ▲	5.71	6,610	7,000	6,620	122	854,000
10/09/2020	6,610	0.10 ▲	1.51	6,550	7,000	6,610	523	3,457,030
09/09/2020	6,550	-0.45 ▼	-6.87	7,000	6,550	6,550	20	131,000
08/09/2020	7,000	0.00 ■■	0.00	7,000	7,200	6,510	1,963	13,741,000
07/09/2020	7,000	0.00 ■■	0.00	7,000	7,300	7,000	703	4,921,000
04/09/2020	7,000	0.00 ■■	0.00	7,000	7,490	6,510	428	2,996,000
03/09/2020	7,000	-0.50 ▼	-7.14	7,490	7,400	6,970	2,394	16,758,000
01/09/2020	7,490	0.40 ▲	5.34	7,050	7,500	7,080	817	6,119,330
31/08/2020	7,050	0.50 ▲	7.09	6,590	7,050	7,040	1,313	9,256,650
28/08/2020	6,590	0.40 ▲	6.07	6,160	6,590	6,590	3,766	24,817,940
27/08/2020	6,160	0.40 ▲	6.49	5,760	6,160	6,140	1,478	9,104,480
26/08/2020	5,760	-0.30 ▼	-5.21	6,100	6,000	5,760	110	633,600
25/08/2020	6,100	0.10 ▲	1.64	6,000	6,150	5,810	207	1,262,700
24/08/2020	6,000	0.20 ▲	3.33	5,760	6,000	5,760	1,299	7,794,000
21/08/2020	5,760	-0.10 ▼	-1.74	5,820	5,980	5,750	5	28,800
20/08/2020	5,820	0.00 ■■	0.00	5,820	5,820	5,700	168	977,760
19/08/2020	5,820	0.00 ■■	0.00	5,810	5,820	5,820	595	3,462,900
18/08/2020	5,810	-0.20 ▼	-3.44	6,050	5,900	5,810	127	737,870
17/08/2020	6,050	0.00 ■■	0.00	6,000	6,050	5,700	73	441,650
13/08/2020	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	15	90,000
12/08/2020	6,100	0.00 ■■	0.00	6,100	6,100	5,800	105	640,500
11/08/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	1	6,100
10/08/2020	6,100	0.30 ▲	4.92	5,810	6,100	5,790	11	67,100
07/08/2020	6,100	0.30 ▲	4.92	5,810	6,100	5,790	11	67,100
06/08/2020	5,810	-0.40 ▼	-6.88	6,200	5,810	5,800	354	2,056,740
05/08/2020	5,810	-0.40 ▼	-6.88	6,200	5,810	5,800	354	2,056,740
04/08/2020	6,200	0.20 ▲	3.23	6,000	6,200	6,200	3	18,600
03/08/2020	6,000	0.40 ▲	6.67	5,620	6,000	6,000	1	6,000
31/07/2020	5,620	-0.30 ▼	-5.34	5,950	5,940	5,620	211	1,185,820
30/07/2020	5,950	0.00 ■■	0.00	6,000	5,950	5,950	10	59,500
28/07/2020	6,000	-0.20 ▼	-3.33	6,200	6,150	6,000	743	4,458,000
27/07/2020	6,200	0.40 ▲	6.45	5,830	6,230	5,440	1,877	11,637,400
24/07/2020	5,830	-0.40 ▼	-6.86	6,200	5,830	5,830	400	2,332,000
23/07/2020	6,200	-0.10 ▼	-1.61	6,300	6,200	6,200	2	12,400
22/07/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,000	15	94,500
21/07/2020	6,300	0.00 ■■	0.00	6,250	6,450	6,300	551	3,471,300
20/07/2020	6,250	0.00 ■■	0.00	6,300	6,250	5,910	401	2,506,250
16/07/2020	6,300	0.20 ▲	3.17	6,100	6,300	5,830	2	12,600
15/07/2020	6,100	-0.30 ▼	-4.92	6,390	6,100	6,100	137	835,700
14/07/2020	6,390	0.30 ▲	4.69	6,100	6,390	5,820	177	1,131,030
13/07/2020	6,100	-0.10 ▼	-1.64	6,160	6,100	5,910	2	12,200
10/07/2020	6,160	0.00 ■■	0.00	6,130	6,210	6,150	851	5,242,160
09/07/2020	6,130	0.00 ■■	0.00	6,100	6,130	5,830	709	4,346,170
08/07/2020	6,100	0.00 ■■	0.00	6,100	6,150	5,740	414	2,525,400
07/07/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,100	140	854,000
06/07/2020	6,100	0.40 ▲	6.56	5,750	6,150	6,000	3,233	19,721,300
03/07/2020	5,750	-0.20 ▼	-3.48	5,990	6,000	5,670	433	2,489,750
02/07/2020	5,990	0.00 ■■	0.00	5,990	5,990	5,990	211	1,263,890
30/06/2020	5,990	0.00 ■■	0.00	6,000	6,000	5,980	201	1,203,990
29/06/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,700	305	1,830,000
26/06/2020	6,000	0.10 ▲	1.67	6,000	6,100	6,000	4,880	29,280,000
25/06/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	5,800	1,120	6,720,000
24/06/2020	6,200	0.20 ▲	3.23	5,990	6,370	6,050	875	5,425,000
23/06/2020	5,990	0.40 ▲	6.68	5,600	5,990	5,800	2,246	13,453,540
22/06/2020	5,600	-0.30 ▼	-5.36	5,900	5,890	5,550	2,372	13,283,200
19/06/2020	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	743	4,383,700
18/06/2020	6,000	0.00 ■■	0.00	5,990	6,030	5,580	396	2,376,000
17/06/2020	5,990	0.14 ▲	2.34	5,850	6,000	5,550	8,120	48,638,800
16/06/2020	5,850	-0.20 ▼	-3.42	6,040	5,850	5,850	16	93,600
15/06/2020	6,040	0.10 ▲	1.66	5,980	6,040	5,900	205	1,238,200
14/06/2020	5,980	-0.20 ▼	-3.34	6,200	6,160	5,980	134	801,320
12/06/2020	5,980	-0.20 ▼	-3.34	6,200	6,160	5,980	134	801,320
11/06/2020	6,200	0.00 ■■	0.00	6,250	6,200	6,100	52	322,400
10/06/2020	6,250	0.00 ■■	0.00	6,200	6,250	6,200	1,166	7,287,500
09/06/2020	6,200	-0.18 ▼	-2.90	6,200	6,200	6,020	13,660	84,692,000
08/06/2020	6,200	0.20 ▲	3.23	6,000	6,290	6,020	1,694	10,502,800
06/06/2020	6,000	-0.20 ▼	-3.33	6,200	6,290	6,000	1,032	6,192,000
05/06/2020	6,000	-0.20 ▼	-3.33	6,200	6,290	6,000	1,032	6,192,000
04/06/2020	6,200	0.20 ▲	3.23	6,000	6,210	6,000	3,555	22,041,000
03/06/2020	6,000	-0.20 ▼	-3.33	6,150	6,150	6,000	142	852,000
02/06/2020	6,150	0.00 ■■	0.00	6,190	6,150	5,900	787	4,840,050
01/06/2020	6,190	0.20 ▲	3.23	6,000	6,190	6,000	268	1,658,920
31/05/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	5,840	170	1,020,000
29/05/2020	6,000	-0.20 ▼	-3.33	6,200	6,000	5,840	170	1,020,000
28/05/2020	6,200	0.30 ▲	4.84	5,910	6,200	6,200	1	6,200
27/05/2020	6,200	0.30 ▲	4.84	5,910	6,200	6,200	1	6,200
26/05/2020	5,910	-0.30 ▼	-5.08	6,180	6,000	5,900	375	2,216,250
25/05/2020	6,180	0.30 ▲	4.85	5,890	6,190	5,720	1,504	9,294,720
24/05/2020	5,890	-0.40 ▼	-6.79	6,290	6,290	5,890	171	1,007,190
22/05/2020	5,890	-0.40 ▼	-6.79	6,290	6,290	5,890	171	1,007,190
21/05/2020	6,290	0.30 ▲	4.77	6,000	6,420	6,290	9	56,610
20/05/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	173	1,038,000
19/05/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	369	2,214,000
18/05/2020	6,000	-0.30 ▼	-5.00	6,330	6,000	5,970	158	948,000
17/05/2020	6,330	0.40 ▲	6.32	5,920	6,330	6,310	8	50,640
15/05/2020	6,330	0.40 ▲	6.32	5,920	6,330	6,310	8	50,640
14/05/2020	5,920	0.00 ■■	0.00	5,910	6,320	5,920	166	982,720
13/05/2020	5,910	-0.30 ▼	-5.08	6,190	6,190	5,910	281	1,660,710
11/05/2020	6,190	0.00 ■■	0.00	6,200	6,190	6,190	51	315,690
10/05/2020	6,190	0.00 ■■	0.00	6,200	6,190	6,190	51	315,690
08/05/2020	6,190	0.00 ■■	0.00	6,200	6,190	6,190	51	315,690
07/05/2020	6,200	0.30 ▲	4.84	5,870	6,250	6,200	6	37,200
05/05/2020	5,870	-0.40 ▼	-6.81	6,290	5,950	5,870	334	1,960,580
04/05/2020	5,870	-0.40 ▼	-6.81	6,290	5,950	5,870	334	1,960,580
01/05/2020	6,290	0.00 ■■	0.00	6,290	6,290	6,290	100	629,000
30/04/2020	6,290	0.00 ■■	0.00	6,290	6,290	6,290	100	629,000
29/04/2020	6,290	0.00 ■■	0.00	6,290	6,290	6,290	100	629,000
28/04/2020	6,290	0.00 ■■	0.00	6,300	6,290	6,290	3	18,870
27/04/2020	6,290	0.00 ■■	0.00	6,300	6,290	6,290	3	18,870
23/04/2020	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	200	1,260,000
22/04/2020	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	200	1,260,000
21/04/2020	6,500	0.20 ▲	3.08	6,300	6,500	5,900	2,000	13,000,000
20/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,000	1,639	10,325,700
19/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,000	200	1,260,000
17/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,000	200	1,260,000
16/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,860	206	1,297,800
15/04/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,860	206	1,297,800
14/04/2020	6,300	0.00 ■■	0.00	6,350	6,300	6,050	660	4,158,000
13/04/2020	6,350	0.00 ■■	0.00	6,300	6,350	6,350	23	146,050
12/04/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	102	642,600
10/04/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	6,300	102	642,600
09/04/2020	6,400	0.10 ▲	1.56	6,300	6,400	6,370	11	70,400
07/04/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	8	50,400
06/04/2020	6,300	0.00 ■■	0.00	6,300	6,400	6,300	8	50,400
05/04/2020	6,300	-0.20 ▼	-3.17	6,480	6,300	6,030	356	2,242,800
03/04/2020	6,300	-0.20 ▼	-3.17	6,480	6,300	6,030	356	2,242,800
02/04/2020	6,480	0.20 ▲	3.09	6,250	6,480	6,480	4	25,920
01/04/2020	6,480	0.20 ▲	3.09	6,250	6,480	6,480	4	25,920
31/03/2020	6,250	0.00 ■■	0.00	6,250	6,250	6,000	13	81,250
30/03/2020	6,250	0.00 ■■	0.00	6,300	6,250	5,870	320	2,000,000
29/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,290	100	630,000
27/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,290	100	630,000
26/03/2020	6,300	-0.40 ▼	-6.35	6,720	6,300	6,300	18	113,400
25/03/2020	6,720	0.40 ▲	5.95	6,300	6,720	6,300	5	33,600
24/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,860	40	252,000
23/03/2020	6,300	-0.10 ▼	-1.59	6,400	6,300	5,960	3,965	24,979,500
22/03/2020	6,400	0.40 ▲	6.25	6,050	6,400	6,000	247	1,580,800
20/03/2020	6,400	0.40 ▲	6.25	6,050	6,400	6,000	247	1,580,800
19/03/2020	6,050	-0.50 ▼	-8.26	6,500	6,050	6,050	2,061	12,469,050
18/03/2020	6,500	0.00 ■■	0.00	6,500	6,950	6,050	4,085	26,552,500
17/03/2020	6,500	0.00 ■■	0.00	6,500	6,950	6,050	4,085	26,552,500
16/03/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
13/03/2020	6,500	0.10 ▲	1.54	6,400	6,500	5,960	12,270	79,755,000
12/03/2020	6,400	-0.20 ▼	-3.13	6,600	6,400	6,140	4,250	27,200,000
11/03/2020	6,600	-0.40 ▼	-6.06	7,000	7,490	6,600	5,010	33,066,000
10/03/2020	7,000	0.10 ▲	1.43	6,920	7,000	6,440	17	119,000
06/03/2020	6,920	-0.10 ▼	-1.45	7,050	6,920	6,920	1	6,920
05/03/2020	7,050	0.00 ■■	0.00	7,100	7,050	6,620	22	155,100
04/03/2020	7,100	0.40 ▲	5.63	6,700	7,150	7,100	2	14,200
03/03/2020	6,700	-0.50 ▼	-7.46	7,200	6,900	6,700	109	730,300
26/02/2020	7,200	0.40 ▲	5.56	6,850	7,200	7,200	1	7,200
25/02/2020	6,850	-0.50 ▼	-7.30	7,350	7,200	6,840	23	157,550
24/02/2020	7,350	0.40 ▲	5.44	7,000	7,350	7,350	1	7,350
20/02/2020	7,000	-0.20 ▼	-2.86	7,200	7,190	6,700	2,011	14,077,000
19/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	6,700	301	2,167,200
18/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	6,700	301	2,167,200
15/02/2020	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	210	1,512,000
14/02/2020	7,200	-0.20 ▼	-2.78	7,400	7,200	7,200	210	1,512,000
13/02/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,400	1	7,400
12/02/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,400	1	7,400
11/02/2020	7,200	0.00 ■■	0.00	7,200	7,200	6,700	95	684,000
10/02/2020	7,200	-0.30 ▼	-4.17	7,500	7,200	6,980	19	136,800
09/02/2020	7,500	0.00 ■■	0.00	7,470	7,500	7,500	1	7,500
07/02/2020	7,500	0.00 ■■	0.00	7,470	7,500	7,500	1	7,500
06/02/2020	7,470	0.00 ■■	0.00	7,480	7,470	7,400	5	37,350
05/02/2020	7,480	0.00 ■■	0.00	7,480	7,480	6,990	501	3,747,480
04/02/2020	7,480	0.00 ■■	0.00	7,480	7,480	6,990	501	3,747,480
31/01/2020	7,480	0.00 ■■	0.00	7,490	7,500	7,480	473	3,538,040
30/01/2020	7,480	0.00 ■■	0.00	7,490	7,500	7,480	473	3,538,040
29/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
28/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
27/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
26/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
24/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
23/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
22/01/2020	7,490	0.50 ▲	6.68	7,000	7,490	6,890	309	2,314,410
21/01/2020	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	20	140,000
02/01/2020	7,400	0.00 ■■	0.00	7,450	7,400	7,400	6	44,400
31/12/2019	7,450	0.20 ▲	2.68	7,300	7,450	7,450	1	7,450
30/12/2019	7,300	0.30 ▲	4.11	7,000	7,480	6,510	127	927,100
27/12/2019	7,000	0.30 ▲	4.29	6,740	7,000	7,000	900	6,300,000
26/12/2019	6,740	0.40 ▲	5.93	6,300	6,740	6,690	172	1,159,280
25/12/2019	6,300	-0.30 ▼	-4.76	6,610	6,610	6,300	26	163,800
24/12/2019	6,610	-0.80 ▼	-12.10	7,400	6,630	6,610	55	363,550
20/12/2019	7,400	0.20 ▲	2.70	7,200	7,500	7,000	1,540	11,396,000
19/12/2019	7,200	0.40 ▲	5.56	6,810	7,200	6,500	2	14,400
18/12/2019	6,810	-0.50 ▼	-7.34	7,300	7,200	6,810	1,210	8,240,100
17/12/2019	7,300	-0.40 ▼	-5.48	7,690	7,300	7,300	30	219,000
16/12/2019	7,690	0.00 ■■	0.00	7,690	7,690	7,170	8	61,520
13/12/2019	7,690	0.00 ■■	0.00	7,700	7,690	7,690	120	922,800
12/12/2019	7,700	0.50 ▲	6.49	7,200	7,700	7,700	1	7,700
11/12/2019	7,200	0.30 ▲	4.17	6,900	7,200	6,500	10	72,000
10/12/2019	6,900	0.40 ▲	5.80	6,520	6,900	6,900	1	6,900
09/12/2019	6,520	-0.50 ▼	-7.67	7,000	6,520	6,520	500	3,260,000
05/12/2019	7,000	-0.40 ▼	-5.71	7,400	7,000	7,000	23	161,000
03/12/2019	7,400	-0.50 ▼	-6.76	7,900	7,700	7,350	86	636,400
27/11/2019	7,900	0.30 ▲	3.80	7,590	7,900	7,900	1	7,900
26/11/2019	7,590	-0.10 ▼	-1.32	7,680	8,000	7,590	1,451	11,013,090
22/11/2019	7,680	0.00 ■■	0.00	7,680	7,680	7,150	4	30,720
20/11/2019	7,680	0.20 ▲	2.60	7,500	7,700	7,680	2	15,360
19/11/2019	7,680	0.20 ▲	2.60	7,500	7,700	7,680	2	15,360
18/11/2019	7,500	0.40 ▲	5.33	7,100	7,500	7,500	1	7,500
15/11/2019	7,100	0.40 ▲	5.63	6,720	7,120	6,720	110	781,000
14/11/2019	6,720	-0.20 ▼	-2.98	6,900	7,300	6,720	2	13,440
13/11/2019	6,900	0.10 ▲	1.45	6,830	6,900	6,900	10	69,000
12/11/2019	6,830	-0.20 ▼	-2.93	7,070	7,450	6,700	155	1,058,650
11/11/2019	7,070	-0.50 ▼	-7.07	7,600	7,400	7,070	603	4,263,210
08/11/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,600	1	7,600
07/11/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	115	862,500
06/11/2019	7,500	-0.30 ▼	-4.00	7,800	7,800	7,500	192	1,440,000
05/11/2019	7,800	-0.10 ▼	-1.28	7,940	7,800	7,500	132	1,029,600
04/11/2019	7,940	0.00 ■■	0.00	7,940	7,940	7,940	6	47,640
01/11/2019	7,940	0.00 ■■	0.00	7,940	7,940	7,940	6	47,640
31/10/2019	7,940	0.00 ■■	0.00	7,970	7,940	7,940	1	7,940
30/10/2019	7,970	0.10 ▲	1.25	7,900	7,990	7,520	73	581,810
29/10/2019	7,900	-0.10 ▼	-1.27	7,990	7,990	7,510	414	3,270,600
28/10/2019	7,990	0.00 ■■	0.00	8,000	8,000	7,990	51	407,490
25/10/2019	8,000	0.30 ▲	3.75	7,700	8,000	8,000	1	8,000
24/10/2019	7,700	-0.10 ▼	-1.30	7,800	7,700	7,500	48	369,600
23/10/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	9	70,200
22/10/2019	7,900	-0.10 ▼	-1.27	7,980	7,980	7,750	36	284,400
18/10/2019	7,980	0.00 ■■	0.00	8,000	7,980	7,450	32	255,360
16/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	7,900	31	248,000
15/10/2019	8,200	0.20 ▲	2.44	8,000	8,200	7,900	162	1,328,400
14/10/2019	8,000	-0.20 ▼	-2.50	8,200	8,000	7,650	430	3,440,000
11/10/2019	8,200	-0.10 ▼	-1.22	8,300	8,200	8,100	41	336,200
10/10/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1	8,300
09/10/2019	8,300	0.20 ▲	2.41	8,100	8,300	8,300	6	49,800
08/10/2019	8,100	0.50 ▲	6.17	7,580	8,110	8,100	143	1,158,300
07/10/2019	7,580	-0.50 ▼	-6.60	8,100	7,580	7,580	7,500	56,850,000
04/10/2019	8,100	0.00 ■■	0.00	8,100	8,300	8,100	116	939,600
03/10/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	21	170,100
02/10/2019	8,100	-0.30 ▼	-3.70	8,400	8,290	8,100	7,695	62,329,500
01/10/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,200	413	3,469,200
30/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,300	309	2,595,600
27/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	150	1,260,000
26/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,200	205	1,722,000
25/09/2019	8,400	0.20 ▲	2.38	8,200	8,400	8,200	1,669	14,019,600
24/09/2019	8,200	0.00 ■■	0.00	8,200	8,250	8,200	144	1,180,800
23/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	40	328,000
20/09/2019	8,200	-0.10 ▼	-1.22	8,300	8,250	8,000	251	2,058,200
19/09/2019	8,300	0.30 ▲	3.61	7,970	8,300	7,970	4,135	34,320,500
18/09/2019	7,970	0.00 ■■	0.00	7,980	8,000	7,950	948	7,555,560
17/09/2019	7,980	0.00 ■■	0.00	8,000	7,980	7,510	1,981	15,808,380
16/09/2019	8,000	0.50 ▲	6.25	7,500	8,000	7,500	251	2,008,000
13/09/2019	7,500	-0.50 ▼	-6.67	8,000	8,000	7,500	165	1,237,500
12/09/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,450	6	48,000
11/09/2019	8,000	-0.10 ▼	-1.25	8,100	8,000	7,670	117	936,000
10/09/2019	8,100	-0.10 ▼	-1.23	8,200	8,100	8,100	21	170,100
09/09/2019	8,200	0.00 ■■	0.00	8,200	8,200	7,630	1,230	10,086,000
06/09/2019	8,200	0.00 ■■	0.00	8,200	8,400	8,000	71	582,200
05/09/2019	8,200	-0.20 ▼	-2.44	8,350	8,900	8,200	551	4,518,200
04/09/2019	8,350	-0.10 ▼	-1.20	8,400	8,500	7,820	193	1,611,550
03/09/2019	8,400	0.40 ▲	4.76	8,000	8,400	7,460	255	2,142,000
30/08/2019	8,000	-0.10 ▼	-1.25	8,100	8,100	8,000	2,963	23,704,000
29/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,090	82	664,200
28/08/2019	8,100	0.20 ▲	2.47	7,900	8,200	8,000	949	7,686,900
27/08/2019	7,900	0.10 ▲	1.27	7,850	7,900	7,850	920	7,268,000
26/08/2019	7,850	0.30 ▲	3.82	7,600	7,970	7,230	468	3,673,800
23/08/2019	7,600	-0.40 ▼	-5.26	7,970	7,600	7,600	200	1,520,000
22/08/2019	7,970	0.00 ■■	0.00	7,980	7,970	7,650	216	1,721,520
21/08/2019	7,980	0.00 ■■	0.00	7,970	8,440	7,970	450	3,591,000
20/08/2019	7,970	0.50 ▲	6.27	7,500	7,970	7,500	1,088	8,671,360
19/08/2019	7,500	0.00 ■■	0.00	7,470	7,500	7,150	906	6,795,000
16/08/2019	7,470	0.00 ■■	0.00	7,500	7,500	7,110	3,095	23,119,650
15/08/2019	7,500	-0.20 ▼	-2.67	7,650	7,500	7,300	320	2,400,000
14/08/2019	7,650	0.50 ▲	6.54	7,190	7,650	7,100	1,003	7,672,950
13/08/2019	7,190	-0.30 ▼	-4.17	7,500	7,500	7,190	3,167	22,770,730
12/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,490	3,949	29,617,500
09/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,400	18,000,000
08/08/2019	7,500	0.00 ■■	0.00	7,500	7,960	7,490	2,619	19,642,500
07/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	6,990	3,004	22,530,000
06/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	700	5,250,000
05/08/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,300	878	6,585,000
02/08/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,500	961	7,303,600
01/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	595	4,462,500
31/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	800	6,000,000
30/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,889	14,167,500
29/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,400	1,111	8,332,500
26/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,500	11,250,000
25/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	625	4,687,500
24/07/2019	7,500	-0.10 ▼	-1.33	7,600	7,600	7,070	1,890	14,175,000
23/07/2019	7,600	0.10 ▲	1.32	7,500	7,600	7,060	1,564	11,886,400
22/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,490	1,417	10,627,500
19/07/2019	7,500	0.00 ■■	0.00	7,500	7,600	7,300	2,110	15,825,000
18/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,400	593	4,447,500
17/07/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1	7,500
16/07/2019	7,500	-0.20 ▼	-2.67	7,690	7,500	7,170	571	4,282,500
12/07/2019	7,690	0.20 ▲	2.60	7,500	7,690	6,990	510	3,921,900
11/07/2019	7,500	0.30 ▲	4.00	7,180	7,600	7,170	208	1,560,000
10/07/2019	7,180	-0.50 ▼	-6.96	7,700	7,700	7,180	501	3,597,180
09/07/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,170	501	3,857,700
08/07/2019	7,700	0.00 ■■	0.00	7,680	7,700	7,700	1	7,700
05/07/2019	7,680	0.00 ■■	0.00	7,700	7,700	7,680	3	23,040
04/07/2019	7,700	0.00 ■■	0.00	7,720	7,720	7,700	9	69,300
03/07/2019	7,720	0.00 ■■	0.00	7,720	7,800	7,720	45	347,400
02/07/2019	7,720	0.00 ■■	0.00	7,700	7,740	7,700	70	540,400
01/07/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,690	5	38,500
28/06/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,690	1,154	8,885,800
27/06/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,700	33	254,100
26/06/2019	7,700	0.20 ▲	2.60	7,500	7,800	7,490	1,313	10,110,100
25/06/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,300	309	2,317,500
24/06/2019	7,400	0.40 ▲	5.41	6,960	7,400	6,960	805	5,957,000
21/06/2019	6,960	-0.40 ▼	-5.75	7,380	7,380	6,960	1,972	13,725,120
20/06/2019	7,380	0.00 ■■	0.00	7,400	7,400	7,360	4,428	32,678,640
19/06/2019	7,400	0.00 ■■	0.00	7,430	7,430	7,390	4,661	34,491,400
18/06/2019	7,430	0.00 ■■	0.00	7,430	7,440	7,410	4,332	32,186,760
17/06/2019	7,430	0.00 ■■	0.00	7,440	7,450	7,430	4,176	31,027,680
16/06/2019	7,440	0.00 ■■	0.00	7,440	7,450	7,430	4,293	31,939,920
14/06/2019	7,440	0.00 ■■	0.00	7,440	7,450	7,430	4,293	31,939,920
13/06/2019	7,440	0.00 ■■	0.00	7,450	7,450	7,430	4,230	31,471,200
11/06/2019	7,460	0.00 ■■	0.00	7,460	7,460	7,440	4,132	30,824,720
10/06/2019	7,460	0.00 ■■	0.00	7,460	7,490	7,460	4,213	31,428,980
09/06/2019	7,460	0.00 ■■	0.00	7,460	7,470	7,440	4,283	31,951,180
07/06/2019	7,460	0.00 ■■	0.00	7,460	7,470	7,440	4,283	31,951,180
06/06/2019	7,460	0.00 ■■	0.00	7,470	7,480	7,440	4,413	32,920,980
05/06/2019	7,470	0.00 ■■	0.00	7,440	7,470	7,430	4,421	33,024,870
04/06/2019	7,440	0.00 ■■	0.00	7,420	7,450	7,420	4,486	33,375,840
03/06/2019	7,420	-0.10 ▼	-1.35	7,480	7,470	7,370	4,333	32,150,860
02/06/2019	7,480	0.00 ■■	0.00	7,480	7,480	7,460	4,405	32,949,400
31/05/2019	7,480	0.00 ■■	0.00	7,480	7,480	7,460	4,405	32,949,400
30/05/2019	7,480	0.00 ■■	0.00	7,490	7,490	7,460	4,785	35,791,800
29/05/2019	7,490	0.00 ■■	0.00	7,500	7,520	7,470	5,559	41,636,910
28/05/2019	7,500	-0.10 ▼	-1.33	7,590	7,590	7,500	5,343	40,072,500
27/05/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,530	4,342	32,955,780
26/05/2019	7,600	-0.10 ▼	-1.32	7,710	7,710	7,400	4,795	36,442,000
24/05/2019	7,600	-0.10 ▼	-1.32	7,710	7,710	7,400	4,795	36,442,000
23/05/2019	7,710	0.00 ■■	0.00	7,730	7,740	7,700	4,815	37,123,650
22/05/2019	7,730	0.00 ■■	0.00	7,740	7,750	7,710	5,199	40,188,270
21/05/2019	7,740	0.00 ■■	0.00	7,750	7,780	7,740	5,149	39,853,260
20/05/2019	7,750	0.00 ■■	0.00	7,750	7,780	7,740	5,919	45,872,250
19/05/2019	7,750	0.00 ■■	0.00	7,730	7,760	7,720	4,146	32,131,500
17/05/2019	7,750	0.00 ■■	0.00	7,730	7,760	7,720	4,146	32,131,500
16/05/2019	7,730	0.00 ■■	0.00	7,750	7,760	7,710	4,163	32,179,990
15/05/2019	7,750	0.00 ■■	0.00	7,790	7,800	7,750	6,343	49,158,250
14/05/2019	7,790	0.00 ■■	0.00	7,770	7,800	7,750	6,304	49,108,160
13/05/2019	7,770	-0.10 ▼	-1.29	7,820	7,850	7,770	6,314	49,059,780
12/05/2019	7,820	0.00 ■■	0.00	7,860	7,880	7,800	6,724	52,581,680
10/05/2019	7,820	0.00 ■■	0.00	7,860	7,880	7,800	6,724	52,581,680
09/05/2019	7,860	0.00 ■■	0.00	7,880	7,890	7,840	5,290	41,579,400
08/05/2019	7,880	0.00 ■■	0.00	7,900	7,900	7,850	4,884	38,485,920
07/05/2019	7,900	0.00 ■■	0.00	7,900	7,910	7,890	5,206	41,127,400
06/05/2019	7,900	0.00 ■■	0.00	7,950	7,940	7,870	5,632	44,492,800
05/05/2019	7,950	0.00 ■■	0.00	7,940	7,970	7,910	5,015	39,869,250
03/05/2019	7,950	0.00 ■■	0.00	7,940	7,970	7,910	5,015	39,869,250
02/05/2019	7,940	0.00 ■■	0.00	7,980	7,990	7,930	6,968	55,325,920
01/05/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,960	4,601	36,715,980
30/04/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,960	4,601	36,715,980
29/04/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,960	4,601	36,715,980
28/04/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,960	4,601	36,715,980
26/04/2019	7,980	0.00 ■■	0.00	8,000	8,000	7,960	4,601	36,715,980
25/04/2019	8,000	0.00 ■■	0.00	7,990	8,010	7,980	4,715	37,720,000
24/04/2019	7,990	0.00 ■■	0.00	7,990	8,000	7,970	6,398	51,120,020
23/04/2019	7,990	0.00 ■■	0.00	8,000	8,010	7,980	6,384	51,008,160
22/04/2019	8,000	0.00 ■■	0.00	8,000	8,010	7,950	5,440	43,520,000
21/04/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,880	9,217	73,736,000
19/04/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,880	9,217	73,736,000
18/04/2019	7,920	0.00 ■■	0.00	7,920	8,000	7,850	8,296	65,704,320
17/04/2019	7,920	0.10 ▲	1.26	7,800	7,920	7,770	9,462	74,939,040
16/04/2019	7,800	0.10 ▲	1.28	7,730	7,850	7,620	6,632	51,729,600
15/04/2019	7,730	0.00 ■■	0.00	7,700	7,730	7,680	6,773	52,355,290
12/04/2019	7,730	0.00 ■■	0.00	7,700	7,730	7,680	6,773	52,355,290
11/04/2019	7,700	0.00 ■■	0.00	7,690	7,710	7,680	7,240	55,748,000
10/04/2019	7,690	0.00 ■■	0.00	7,710	7,720	7,660	5,738	44,125,220
09/04/2019	7,710	0.00 ■■	0.00	7,710	7,750	7,690	10,527	81,163,170
08/04/2019	7,710	0.10 ▲	1.30	7,650	7,720	7,620	5,584	43,052,640
05/04/2019	7,650	0.10 ▲	1.31	7,580	7,700	7,580	5,751	43,995,150
04/04/2019	7,580	0.00 ■■	0.00	7,580	7,600	7,560	5,494	41,644,520
03/04/2019	7,580	0.00 ■■	0.00	7,540	7,600	7,540	5,801	43,971,580
02/04/2019	7,540	0.00 ■■	0.00	7,500	7,620	7,480	8,510	64,165,400
01/04/2019	7,500	-0.20 ▼	-2.67	7,700	7,700	7,500	7,055	52,912,500
31/03/2019	8,730	-0.07 ▼	-0.80	8,800	8,800	8,600	60,270	526,157,100
29/03/2019	7,700	-0.20 ▼	-2.60	7,890	7,890	7,650	5,713	43,990,100
28/03/2019	7,890	0.00 ■■	0.00	7,900	7,900	7,850	6,240	49,233,600
27/03/2019	7,900	0.10 ▲	1.27	7,800	7,980	7,800	5,765	45,543,500
26/03/2019	7,800	-0.20 ▼	-2.56	7,950	8,000	7,800	16,183	126,227,400
25/03/2019	7,950	0.00 ■■	0.00	7,900	8,000	7,800	5,878	46,730,100
22/03/2019	7,900	0.10 ▲	1.27	7,850	7,920	7,810	7,295	57,630,500
21/03/2019	7,850	0.00 ■■	0.00	7,850	7,900	7,850	8,451	66,340,350
20/03/2019	7,850	-0.10 ▼	-1.27	7,900	7,910	7,810	5,749	45,129,650
19/03/2019	7,900	0.00 ■■	0.00	7,900	8,000	7,890	29,889	236,123,100
18/03/2019	7,900	0.10 ▲	1.27	7,850	7,900	7,700	2,084	16,463,600
15/03/2019	7,850	-0.10 ▼	-1.27	7,900	7,900	7,800	2,475	19,428,750
14/03/2019	7,900	0.00 ■■	0.00	7,910	7,970	7,770	2,431	19,204,900
13/03/2019	7,910	0.10 ▲	1.26	7,780	7,910	7,750	6,822	53,962,020
12/03/2019	7,780	0.00 ■■	0.00	7,810	7,890	7,750	4,209	32,746,020
11/03/2019	7,810	0.00 ■■	0.00	7,800	7,890	7,680	5,956	46,516,360
08/03/2019	7,800	-0.20 ▼	-2.56	8,000	7,940	7,790	4,723	36,839,400
07/03/2019	8,000	0.00 ■■	0.00	7,990	8,000	7,800	19,523	156,184,000
06/03/2019	7,990	0.00 ■■	0.00	8,000	8,010	7,900	7,586	60,612,140
05/03/2019	8,000	0.00 ■■	0.00	7,960	8,050	7,950	6,454	51,632,000
04/03/2019	7,960	0.40 ▲	5.03	7,590	7,970	7,590	6,566	52,265,360
01/03/2019	7,590	0.10 ▲	1.32	7,500	7,600	7,490	5,217	39,597,030
28/02/2019	7,500	-0.20 ▼	-2.67	7,650	7,650	7,500	6,440	48,300,000
27/02/2019	7,650	0.10 ▲	1.31	7,600	7,650	7,550	11,563	88,456,950
26/02/2019	7,600	0.00 ■■	0.00	7,630	7,640	7,550	6,473	49,194,800
25/02/2019	7,630	0.00 ■■	0.00	7,630	7,850	7,600	7,446	56,812,980
22/02/2019	7,630	0.00 ■■	0.00	7,640	7,640	7,570	5,850	44,635,500
21/02/2019	7,640	0.00 ■■	0.00	7,640	7,720	7,630	4,586	35,037,040
20/02/2019	7,640	0.00 ■■	0.00	7,640	7,640	7,600	5,138	39,254,320
19/02/2019	7,640	0.00 ■■	0.00	7,660	7,740	7,500	5,332	40,736,480
18/02/2019	7,660	0.00 ■■	0.00	7,660	7,900	7,660	13,473	103,203,180
15/02/2019	7,660	0.10 ▲	1.31	7,540	7,660	7,500	4,607	35,289,620
14/02/2019	7,540	-0.20 ▼	-2.65	7,700	7,780	7,520	4,292	32,361,680
13/02/2019	7,700	0.10 ▲	1.30	7,600	7,700	7,600	5,537	42,634,900
12/02/2019	7,600	0.30 ▲	3.95	7,280	7,600	7,160	5,450	41,420,000
11/02/2019	7,280	0.10 ▲	1.37	7,200	7,280	7,210	3,443	25,065,040
01/02/2019	7,200	0.20 ▲	2.78	7,000	7,300	6,900	1,790	12,888,000
31/01/2019	7,000	-0.40 ▼	-5.71	7,440	7,440	7,000	7,354	51,478,000
30/01/2019	7,440	0.00 ■■	0.00	7,440	7,450	7,440	1,526	11,353,440
29/01/2019	7,440	0.00 ■■	0.00	7,490	7,480	7,410	2,211	16,449,840
28/01/2019	7,490	-0.10 ▼	-1.34	7,550	7,560	7,480	2,067	15,481,830
25/01/2019	7,550	0.00 ■■	0.00	7,600	7,600	7,400	4,007	30,252,850
24/01/2019	7,600	0.20 ▲	2.63	7,410	7,600	7,400	4,936,000	37,513,600,000
23/01/2019	7,410	-0.10 ▼	-1.35	7,490	7,490	7,400	3,484,000	25,816,440,000
22/01/2019	7,490	-0.30 ▼	-4.01	7,740	7,740	7,480	5,093,000	38,146,570,000
21/01/2019	7,740	-0.01 ▼	-0.13	7,750	7,760	7,710	48,100	372,294,000
19/01/2019	7,230	-0.52 ▼	-7.19	7,750	7,760	7,710	200	1,446,000
18/01/2019	7,750	-0.01 ▼	-0.13	7,750	7,760	7,710	42,300	327,825,000
17/01/2019	7,750	-0.01 ▼	-0.13	7,750	7,760	7,670	42,260	327,515,000
16/01/2019	7,750	-0.46 ▼	-5.94	8,210	8,210	7,710	46,030	356,732,500
15/01/2019	8,210	-0.01 ▼	-0.12	8,210	8,210	8,170	203,770	1,672,951,700
14/01/2019	8,210	-0.03 ▼	-0.37	8,240	8,240	8,200	44,130	362,307,300
11/01/2019	8,240	-0.01 ▼	-0.12	8,240	8,240	8,230	42,980	354,155,200
10/01/2019	8,240	0.01 ▲	0.12	8,240	8,290	8,200	46,830	385,879,200
09/01/2019	8,240	0.04 ▲	0.49	8,200	8,290	8,210	44,150	363,796,000
08/01/2019	8,200	-0.18 ▼	-2.20	8,380	8,380	8,200	51,860	425,252,000
07/01/2019	8,380	0.01 ▲	0.12	8,380	8,500	8,380	45,530	381,541,400
06/01/2019	8,380	0.10 ▲	1.19	8,280	8,380	8,200	48,200	403,916,000
04/01/2019	8,380	0.10 ▲	1.19	8,280	8,380	8,200	48,200	403,916,000
03/01/2019	8,280	-0.02 ▼	-0.24	8,300	8,340	8,260	39,390	326,149,200
02/01/2019	8,300	-0.07 ▼	-0.84	8,370	8,370	8,280	43,400	360,220,000
29/12/2018	8,370	-0.01 ▼	-0.12	8,370	8,390	8,300	49,810	416,909,700
28/12/2018	8,370	-0.01 ▼	-0.12	8,370	8,390	8,300	49,810	416,909,700
27/12/2018	8,370	0.08 ▲	0.96	8,290	8,370	8,290	50,480	422,517,600
26/12/2018	8,290	-0.01 ▼	-0.12	8,290	8,300	8,280	51,440	426,437,600
25/12/2018	8,290	-0.03 ▼	-0.36	8,320	8,320	8,200	67,340	558,248,600
24/12/2018	8,320	0.02 ▲	0.24	8,300	8,370	8,290	70,380	585,561,600
21/12/2018	8,300	-0.01 ▼	-0.12	8,300	8,320	8,240	66,190	549,377,000
20/12/2018	8,300	-0.24 ▼	-2.89	8,540	8,540	8,300	76,960	638,768,000
19/12/2018	8,540	-0.10 ▼	-1.17	8,640	8,650	8,500	74,520	636,400,800
18/12/2018	8,640	-0.05 ▼	-0.58	8,690	8,680	8,590	61,170	528,508,800
17/12/2018	8,690	-0.01 ▼	-0.12	8,700	8,700	8,600	60,230	523,398,700
15/12/2018	8,700	-0.10 ▼	-1.15	8,800	8,860	8,700	89,340	777,258,000
14/12/2018	8,700	-0.10 ▼	-1.15	8,800	8,860	8,700	89,340	777,258,000
13/12/2018	8,800	0.04 ▲	0.45	8,760	8,850	8,760	82,840	728,992,000
12/12/2018	8,760	0.16 ▲	1.83	8,600	8,780	8,600	81,310	712,275,600
11/12/2018	8,600	-0.01 ▼	-0.12	8,600	8,690	8,500	80,920	695,912,000
10/12/2018	8,600	-0.18 ▼	-2.09	8,780	8,780	8,600	66,000	567,600,000
07/12/2018	8,780	0.13 ▲	1.48	8,650	8,800	8,650	80,090	703,190,200
06/12/2018	8,650	-0.03 ▼	-0.35	8,680	8,750	8,450	57,330	495,904,500
05/12/2018	8,680	-0.02 ▼	-0.23	8,700	8,750	8,600	66,560	577,740,800
04/12/2018	8,700	-0.15 ▼	-1.72	8,850	8,900	8,690	115,560	1,005,372,000
03/12/2018	8,850	0.12 ▲	1.36	8,730	8,940	8,730	82,120	726,762,000
30/11/2018	8,730	-0.07 ▼	-0.80	8,800	8,800	8,600	60,270	526,157,100
29/11/2018	8,800	-0.02 ▼	-0.23	8,800	8,900	8,750	60,820	535,216,000
28/11/2018	8,800	-0.01 ▼	-0.11	8,800	8,900	8,740	60,450	531,960,000
27/11/2018	8,800	-0.01 ▼	-0.11	8,810	8,900	8,700	67,790	596,552,000
26/11/2018	8,810	-0.19 ▼	-2.16	9,000	9,000	8,790	70,240	618,814,400
25/11/2018	9,000	-0.26 ▼	-2.89	9,260	9,260	8,900	75,760	681,840,000
23/11/2018	9,000	-0.26 ▼	-2.89	9,260	9,260	8,900	75,760	681,840,000
22/11/2018	9,260	0.06 ▲	0.65	9,200	9,300	9,220	71,500	662,090,000
21/11/2018	9,200	-0.18 ▼	-1.96	9,380	9,370	9,200	66,280	609,776,000
20/11/2018	9,380	-0.03 ▼	-0.32	9,380	9,400	9,350	73,880	692,994,400
19/11/2018	9,380	0.06 ▲	0.64	9,320	9,500	9,300	108,200	1,014,916,000
18/11/2018	9,320	-0.10 ▼	-1.07	9,420	9,500	9,300	76,440	712,420,800
16/11/2018	9,320	-0.10 ▼	-1.07	9,420	9,500	9,300	76,440	712,420,800
15/11/2018	9,420	-0.04 ▼	-0.42	9,460	9,520	9,420	69,230	652,146,600
14/11/2018	9,460	-0.04 ▼	-0.42	9,500	9,580	9,450	70,170	663,808,200
13/11/2018	9,500	-0.10 ▼	-1.05	9,600	9,590	9,500	64,050	608,475,000
12/11/2018	9,600	-0.01 ▼	-0.10	9,610	9,600	9,500	57,780	554,688,000
09/11/2018	9,610	-0.07 ▼	-0.73	9,680	9,680	9,580	70,030	672,988,300
08/11/2018	9,680	0.08 ▲	0.83	9,600	9,700	9,610	85,340	826,091,200
07/11/2018	9,600	0.03 ▲	0.31	9,570	9,670	9,550	63,320	607,872,000
06/11/2018	9,570	0.06 ▲	0.63	9,510	9,600	9,500	64,620	618,413,400
05/11/2018	9,510	-0.04 ▼	-0.42	9,550	9,590	9,510	66,110	628,706,100
02/11/2018	9,550	0.05 ▲	0.52	9,500	9,600	9,500	88,810	848,135,500
01/11/2018	9,500	-0.16 ▼	-1.68	9,660	9,700	9,500	63,140	599,830,000
31/10/2018	9,660	0.20 ▲	2.07	9,460	9,700	9,440	80,260	775,311,600
30/10/2018	9,460	0.08 ▲	0.85	9,380	9,490	9,380	55,090	521,151,400
29/10/2018	9,380	-0.05 ▼	-0.53	9,430	9,420	9,000	55,440	520,027,200
28/10/2018	9,430	-0.01 ▼	-0.11	9,430	9,600	9,410	58,010	547,034,300
26/10/2018	9,430	-0.01 ▼	-0.11	9,430	9,600	9,410	58,010	547,034,300
25/10/2018	9,430	-0.07 ▼	-0.74	9,500	9,470	8,990	51,220	483,004,600
24/10/2018	9,500	-0.02 ▼	-0.21	9,520	9,540	9,490	6,130	58,235,000
23/10/2018	9,520	-0.38 ▼	-3.99	9,900	9,940	9,520	31,000	295,120,000
22/10/2018	9,900	-0.09 ▼	-0.91	9,990	9,970	9,890	62,050	614,295,000
21/10/2018	9,990	-0.16 ▼	-1.60	10,150	10,100	9,950	47,930	478,820,700
19/10/2018	9,990	-0.16 ▼	-1.60	10,150	10,100	9,950	47,930	478,820,700
18/10/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	10,000	71,780	728,567,000
17/10/2018	10,150	0.16 ▲	1.58	9,990	10,200	9,990	92,460	938,469,000
16/10/2018	9,990	0.19 ▲	1.90	9,800	10,000	9,800	51,890	518,381,100
15/10/2018	9,800	-0.20 ▼	-2.04	10,000	10,050	9,800	57,380	562,324,000
14/10/2018	10,000	0.19 ▲	1.90	9,810	10,000	9,780	62,970	629,700,000
12/10/2018	10,000	0.19 ▲	1.90	9,810	10,000	9,780	62,970	629,700,000
11/10/2018	9,810	-0.59 ▼	-6.01	10,400	10,300	9,700	80,870	793,334,700
10/10/2018	10,400	-0.05 ▼	-0.48	10,400	10,500	10,200	105,310	1,095,224,000
09/10/2018	10,400	-0.05 ▼	-0.48	10,450	10,550	10,400	105,100	1,093,040,000
08/10/2018	10,450	-0.10 ▼	-0.96	10,550	10,550	10,200	103,460	1,081,157,000
05/10/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,450	102,290	1,079,159,500
04/10/2018	10,600	0.40 ▲	3.77	10,200	10,600	10,250	115,110	1,220,166,000
03/10/2018	10,200	-0.20 ▼	-1.96	10,400	10,400	10,200	78,670	802,434,000
02/10/2018	10,400	-0.05 ▼	-0.48	10,450	10,500	10,200	92,480	961,792,000
01/10/2018	10,450	0.05 ▲	0.48	10,400	10,850	10,400	85,760	896,192,000
28/09/2018	10,400	-0.05 ▼	-0.48	10,400	10,400	10,250	106,710	1,109,784,000
27/09/2018	10,400	-0.05 ▼	-0.48	10,400	10,450	10,300	108,550	1,128,920,000
26/09/2018	10,400	0.05 ▲	0.48	10,350	10,650	10,300	99,350	1,033,240,000
25/09/2018	10,350	0.05 ▲	0.48	10,350	10,450	10,300	52,230	540,580,500
24/09/2018	10,350	0.65 ▲	6.28	9,700	10,350	9,690	325,530	3,369,235,500
23/09/2018	9,700	0.03 ▲	0.31	9,670	9,700	9,650	85,380	828,186,000
21/09/2018	9,700	0.03 ▲	0.31	9,670	9,700	9,650	85,380	828,186,000
20/09/2018	9,670	0.02 ▲	0.21	9,650	9,700	9,500	107,190	1,036,527,300
19/09/2018	9,650	0.09 ▲	0.93	9,560	9,700	9,600	36,420	351,453,000
18/09/2018	9,560	-0.16 ▼	-1.67	9,720	9,720	9,100	117,450	1,122,822,000
17/09/2018	9,720	-0.02 ▼	-0.21	9,740	9,730	9,690	39,750	386,370,000
15/09/2018	9,740	0.24 ▲	2.46	9,500	9,740	9,500	40,270	392,229,800
14/09/2018	9,740	0.24 ▲	2.46	9,500	9,740	9,500	40,270	392,229,800
13/09/2018	9,500	0.25 ▲	2.63	9,250	9,500	9,200	42,890	407,455,000
12/09/2018	9,250	0.29 ▲	3.14	8,960	9,260	8,950	54,080	500,240,000
11/09/2018	8,960	0.01 ▲	0.11	8,960	8,970	8,950	45,500	407,680,000
10/09/2018	8,960	-0.04 ▼	-0.45	9,000	9,100	8,950	15,650	140,224,000
07/09/2018	9,000	0.06 ▲	0.67	8,940	9,000	8,940	26,930	242,370,000
06/09/2018	8,940	-0.11 ▼	-1.23	9,050	9,000	8,900	38,510	344,279,400
05/09/2018	9,050	-0.45 ▼	-4.97	9,500	9,510	9,050	72,900	659,745,000
04/09/2018	9,500	-0.35 ▼	-3.68	9,850	9,870	9,170	86,450	821,275,000
31/08/2018	9,850	-0.10 ▼	-1.02	9,950	10,000	9,850	97,970	965,004,500
30/08/2018	9,950	-0.05 ▼	-0.50	10,000	10,050	9,890	100,120	996,194,000
29/08/2018	10,000	0.10 ▲	1.00	9,900	10,000	9,790	129,690	1,296,900,000
28/08/2018	9,900	0.13 ▲	1.31	9,770	10,200	9,770	126,560	1,252,944,000
27/08/2018	9,770	0.58 ▲	5.94	9,190	9,830	9,290	142,020	1,387,535,400
25/08/2018	9,190	0.32 ▲	3.48	8,870	9,230	8,510	57,620	529,527,800
24/08/2018	9,190	0.32 ▲	3.48	8,870	9,230	8,510	57,620	529,527,800
23/08/2018	8,870	0.03 ▲	0.34	8,840	9,090	8,830	54,310	481,729,700
22/08/2018	8,840	0.56 ▲	6.33	8,280	8,840	8,340	63,700	563,108,000
21/08/2018	8,280	0.08 ▲	0.97	8,200	8,400	8,180	52,380	433,706,400
20/08/2018	8,200	0.10 ▲	1.22	8,100	8,250	8,000	56,070	459,774,000
19/08/2018	8,100	0.20 ▲	2.47	7,900	8,100	7,850	20,680	167,508,000
17/08/2018	8,100	0.20 ▲	2.47	7,900	8,100	7,850	20,680	167,508,000
16/08/2018	7,900	-0.18 ▼	-2.28	8,080	8,080	7,900	7,440	58,776,000
15/08/2018	8,080	-0.02 ▼	-0.25	8,100	8,100	7,900	7,140	57,691,200
14/08/2018	8,100	0.01 ▲	0.12	8,090	8,150	7,850	16,370	132,597,000
13/08/2018	8,090	-0.01 ▼	-0.12	8,100	8,100	7,920	8,600	69,574,000
10/08/2018	8,100	0.01 ▲	0.12	8,090	8,180	7,900	1,260	10,206,000
09/08/2018	8,090	0.09 ▲	1.11	8,000	8,090	7,820	12,350	99,911,500
08/08/2018	8,000	-0.08 ▼	-1.00	8,080	8,200	7,900	21,240	169,920,000
07/08/2018	8,080	0.08 ▲	0.99	8,000	8,090	8,000	1,220	9,857,600
06/08/2018	8,000	0.05 ▲	0.63	7,950	8,040	7,700	40,350	322,800,000
03/08/2018	7,950	0.03 ▲	0.38	7,950	8,040	7,700	19,580	155,661,000
02/08/2018	7,950	-0.05 ▼	-0.63	8,000	8,000	7,600	1,920	15,264,000
01/08/2018	8,000	-0.20 ▼	-2.50	8,200	8,280	8,000	4,270	34,160,000
31/07/2018	8,200	-0.05 ▼	-0.61	8,200	8,290	8,000	16,070	131,774,000
30/07/2018	8,200	0.45 ▲	5.49	7,750	8,200	7,600	161,350	1,323,070,000
27/07/2018	7,750	0.15 ▲	1.94	7,600	7,810	7,520	15,520	120,280,000
26/07/2018	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	32,370	246,012,000
25/07/2018	7,700	0.20 ▲	2.60	7,500	7,800	7,480	45,490	350,273,000
24/07/2018	7,500	-0.29 ▼	-3.87	7,790	7,710	7,500	300	2,250,000
23/07/2018	7,790	0.29 ▲	3.72	7,500	7,840	7,500	5,210	40,585,900
21/07/2018	7,500	-0.40 ▼	-5.33	7,900	7,900	7,500	430	3,225,000
20/07/2018	7,500	-0.40 ▼	-5.33	7,900	7,900	7,500	430	3,225,000
19/07/2018	7,900	0.40 ▲	5.06	7,500	7,950	7,500	23,780	187,862,000
18/07/2018	7,500	0.08 ▲	1.07	7,420	7,580	7,020	35,990	269,925,000
17/07/2018	7,420	-0.48 ▼	-6.47	7,900	7,820	7,420	9,540	70,786,800
16/07/2018	7,900	0.02 ▲	0.25	7,880	7,930	7,880	2,830	22,357,000
14/07/2018	7,880	-0.15 ▼	-1.90	7,880	7,900	7,730	1,750	13,790,000
13/07/2018	7,880	-0.15 ▼	-1.90	7,880	7,900	7,730	1,750	13,790,000
12/07/2018	7,880	0.08 ▲	1.02	7,800	7,880	7,800	590	4,649,200
11/07/2018	7,800	-0.09 ▼	-1.15	7,890	7,880	7,490	730	5,694,000
10/07/2018	7,890	-0.08 ▼	-1.01	7,970	8,150	7,890	390	3,077,100
09/07/2018	7,970	0.07 ▲	0.88	7,900	7,990	7,800	550	4,383,500
08/07/2018	7,900	0.25 ▲	3.16	7,650	7,900	7,490	2,320	18,328,000
06/07/2018	7,900	0.25 ▲	3.16	7,650	7,900	7,490	2,320	18,328,000
05/07/2018	7,650	-0.35 ▼	-4.58	8,000	8,000	7,650	2,120	16,218,000
04/07/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,320	36,800	294,400,000
03/07/2018	7,800	-0.40 ▼	-5.13	8,200	8,200	7,800	9,840	76,752,000
02/07/2018	8,200	-0.28 ▼	-3.41	8,480	8,400	8,200	5,330	43,706,000
29/06/2018	8,480	0.08 ▲	0.94	8,400	0	0	10,440	88,531,200
28/06/2018	8,400	-0.57 ▼	-6.79	8,970	8,880	8,400	35,580	298,872,000
27/06/2018	8,970	0.09 ▲	1.00	8,880	8,970	8,790	18,810	168,725,700
26/06/2018	8,880	-0.30 ▼	-3.38	9,180	9,080	8,600	3,340	29,659,200
25/06/2018	9,180	-0.01 ▼	-0.11	9,190	9,200	9,090	5,770	52,968,600
23/06/2018	9,190	0.19 ▲	2.07	9,000	9,190	9,000	1,850	17,001,500
22/06/2018	9,190	0.19 ▲	2.07	9,000	9,190	9,000	1,850	17,001,500
21/06/2018	9,000	-0.30 ▼	-3.33	9,300	9,000	8,900	6,390	57,510,000
20/06/2018	9,300	0.30 ▲	3.23	9,000	9,300	9,100	4,670	43,431,000
19/06/2018	9,000	-0.40 ▼	-4.44	9,400	9,500	8,800	55,720	501,480,000
18/06/2018	9,400	0.50 ▲	5.32	8,900	9,400	9,140	9,440	88,736,000
17/06/2018	9,800	-0.20 ▼	-2.04	10,000	10,200	9,800	7,420	72,716,000
15/06/2018	9,800	-0.20 ▼	-2.04	10,000	10,200	9,800	7,420	72,716,000
14/06/2018	10,000	-0.05 ▼	-0.50	10,050	10,100	10,000	28,970	289,700,000
13/06/2018	10,050	0.05 ▲	0.50	10,000	10,100	10,000	7,480	75,174,000
12/06/2018	10,000	-0.10 ▼	-1.00	10,100	10,250	9,960	9,680	96,800,000
11/06/2018	10,100	-0.05 ▼	-0.50	10,150	10,250	10,050	38,330	387,133,000
08/06/2018	10,150	-0.15 ▼	-1.48	10,300	10,400	10,100	17,170	174,275,500
07/06/2018	10,300	0.20 ▲	1.94	10,100	10,400	10,200	24,830	255,749,000
06/06/2018	10,100	0.14 ▲	1.39	9,960	10,350	10,000	28,330	286,133,000
05/06/2018	9,960	-0.04 ▼	-0.40	10,000	10,300	9,600	53,260	530,469,600
04/06/2018	10,000	0.05 ▲	0.50	9,950	10,100	9,900	34,160	341,600,000
02/06/2018	9,950	-0.45 ▼	-4.52	10,400	10,700	9,950	12,370	123,081,500
01/06/2018	9,950	-0.45 ▼	-4.52	10,400	10,700	9,950	12,370	123,081,500
31/05/2018	10,400	0.59 ▲	5.67	9,810	10,450	9,600	35,340	367,536,000
30/05/2018	9,810	0.40 ▲	4.08	9,410	9,810	9,300	24,350	238,873,500
29/05/2018	9,410	0.61 ▲	6.48	8,800	9,410	8,800	54,400	511,904,000
28/05/2018	8,800	-0.50 ▼	-5.68	9,300	9,300	8,650	105,580	929,104,000
25/05/2018	9,300	-0.65 ▼	-6.99	9,950	9,990	9,260	25,260	234,918,000
24/05/2018	9,950	-0.30 ▼	-3.02	10,250	10,200	9,950	31,180	310,241,000
23/05/2018	10,250	-0.05 ▼	-0.49	10,250	10,300	9,900	48,660	498,765,000
22/05/2018	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	50,690	519,572,500
21/05/2018	11,000	-0.20 ▼	-1.82	11,200	11,200	10,800	31,300	344,300,000
18/05/2018	11,200	-0.15 ▼	-1.34	11,350	11,350	10,950	40,300	451,360,000
17/05/2018	11,350	-0.05 ▼	-0.44	11,400	11,400	11,200	109,080	1,238,058,000
16/05/2018	11,400	-0.05 ▼	-0.44	11,400	11,400	11,250	113,070	1,288,998,000
15/05/2018	11,400	0.20 ▲	1.75	11,200	11,400	11,200	90,710	1,034,094,000
14/05/2018	11,200	0.05 ▲	0.45	11,150	11,300	11,000	83,910	939,792,000
11/05/2018	11,150	0.05 ▲	0.45	11,100	11,150	11,000	108,290	1,207,433,500
10/05/2018	11,100	-0.30 ▼	-2.70	11,400	11,450	11,100	104,020	1,154,622,000
09/05/2018	11,400	0.15 ▲	1.32	11,250	11,500	11,200	109,310	1,246,134,000
08/05/2018	11,250	0.05 ▲	0.44	11,200	11,300	11,000	161,130	1,812,712,500
07/05/2018	11,200	0.05 ▲	0.45	11,150	11,250	11,000	95,870	1,073,744,000
05/05/2018	11,150	-0.25 ▼	-2.24	11,150	11,250	10,900	114,090	1,272,103,500
04/05/2018	11,150	-0.25 ▼	-2.24	11,150	11,250	10,900	114,090	1,272,103,500
03/05/2018	11,150	0.05 ▲	0.45	11,100	11,150	10,800	58,550	652,832,500
02/05/2018	11,100	-0.05 ▼	-0.45	11,150	11,150	10,900	134,610	1,494,171,000
30/04/2018	11,150	0.10 ▲	0.90	11,050	11,150	10,900	69,160	771,134,000
27/04/2018	11,150	0.10 ▲	0.90	11,050	11,150	10,900	69,160	771,134,000
26/04/2018	11,050	-0.80 ▼	-7.24	11,850	11,900	11,050	124,430	1,374,951,500
25/04/2018	11,850	-0.15 ▼	-1.27	11,850	11,900	11,300	200,020	2,370,237,000
24/04/2018	11,850	-0.15 ▼	-1.27	11,850	11,900	11,300	200,020	2,370,237,000
23/04/2018	11,850	-0.85 ▼	-7.17	12,700	12,700	11,850	228,450	2,707,132,500
22/04/2018	12,700	0.05 ▲	0.39	12,700	12,750	12,550	110,530	1,403,731,000
20/04/2018	12,700	0.05 ▲	0.39	12,700	12,750	12,550	110,530	1,403,731,000
19/04/2018	12,700	-0.25 ▼	-1.97	12,950	12,950	12,600	147,630	1,874,901,000
18/04/2018	12,950	-0.05 ▼	-0.39	13,000	13,150	12,900	196,980	2,550,891,000
14/04/2018	12,950	-0.30 ▼	-2.32	13,250	13,400	12,800	231,580	2,998,961,000
13/04/2018	12,950	-0.30 ▼	-2.32	13,250	13,400	12,800	231,580	2,998,961,000
12/04/2018	13,250	-0.20 ▼	-1.51	13,450	13,400	13,000	188,770	2,501,202,500
11/04/2018	13,450	0.05 ▲	0.37	13,450	13,800	13,300	263,980	3,550,531,000
10/04/2018	13,450	-0.75 ▼	-5.58	14,200	14,200	13,450	622,550	8,373,297,500
09/04/2018	14,200	-0.50 ▼	-3.52	14,700	14,700	14,150	511,360	7,261,312,000
06/04/2018	14,700	-0.05 ▼	-0.34	14,750	14,750	14,600	293,150	4,309,305,000
05/04/2018	14,750	-0.05 ▼	-0.34	14,800	14,900	14,700	354,860	5,234,185,000
04/04/2018	14,800	0.70 ▲	4.73	14,100	15,000	14,000	1,681,000	24,878,800,000
03/04/2018	14,100	-0.05 ▼	-0.35	14,100	14,150	14,000	278,980	3,933,618,000
02/04/2018	14,100	0.10 ▲	0.71	14,000	14,300	14,000	384,990	5,428,359,000
30/03/2018	14,000	0.10 ▲	0.71	13,900	14,000	13,900	304,890	4,268,460,000
29/03/2018	13,900	-0.05 ▼	-0.36	13,900	14,050	13,850	213,380	2,965,982,000
28/03/2018	13,900	0.05 ▲	0.36	13,900	14,000	13,850	164,910	2,292,249,000
27/03/2018	13,900	0.30 ▲	2.16	13,600	14,050	13,600	207,320	2,881,748,000
26/03/2018	13,600	0.10 ▲	0.74	13,600	13,750	13,550	194,160	2,640,576,000
25/03/2018	13,600	-0.10 ▼	-0.74	13,700	13,650	13,400	215,250	2,927,400,000
23/03/2018	13,600	-0.10 ▼	-0.74	13,700	13,650	13,400	215,250	2,927,400,000
22/03/2018	13,700	-0.40 ▼	-2.92	14,100	14,250	13,600	331,880	4,546,756,000
21/03/2018	14,100	0.15 ▲	1.06	13,950	14,200	14,000	243,990	3,440,259,000
20/03/2018	13,950	-0.20 ▼	-1.43	14,150	14,100	13,950	169,860	2,369,547,000
19/03/2018	14,150	-0.05 ▼	-0.35	14,200	14,350	14,100	276,130	3,907,239,500
16/03/2018	14,200	0.20 ▲	1.41	14,000	14,350	13,900	345,460	4,905,532,000
15/03/2018	14,000	-0.20 ▼	-1.43	14,200	14,200	13,850	348,570	4,879,980,000
14/03/2018	14,200	-0.10 ▼	-0.70	14,200	14,300	14,050	289,710	4,113,882,000
13/03/2018	14,200	-0.05 ▼	-0.35	14,200	14,350	14,150	251,000	3,564,200,000
12/03/2018	14,200	0.25 ▲	1.76	13,950	14,150	13,850	499,600	7,094,320,000
09/03/2018	14,000	0.05 ▲	0.36	13,950	14,150	13,850	478,370	6,697,180,000
08/03/2018	13,950	0.05 ▲	0.36	13,900	14,050	13,800	207,050	2,888,347,500
07/03/2018	13,900	0.05 ▲	0.36	13,900	14,400	13,850	312,250	4,340,275,000
06/03/2018	13,900	0.90 ▲	6.47	13,000	13,900	13,000	520,510	7,235,089,000
05/03/2018	13,000	0.15 ▲	1.15	12,850	13,250	12,850	304,860	3,963,180,000
02/03/2018	12,850	0.05 ▲	0.39	12,800	12,850	12,550	231,780	2,978,373,000
01/03/2018	12,800	0.30 ▲	2.34	12,500	12,800	12,400	338,680	4,335,104,000
28/02/2018	12,500	0.20 ▲	1.60	12,300	12,600	12,200	205,710	2,571,375,000
27/02/2018	12,300	-0.20 ▼	-1.63	12,500	12,550	12,300	140,790	1,731,717,000
26/02/2018	12,500	0.05 ▲	0.40	12,450	12,550	12,300	128,670	1,608,375,000
25/02/2018	12,450	0.45 ▲	3.61	12,000	12,450	12,000	131,330	1,635,058,500
23/02/2018	12,450	0.45 ▲	3.61	12,000	12,450	12,000	131,330	1,635,058,500
22/02/2018	12,000	0.05 ▲	0.42	11,950	12,200	11,850	126,010	1,512,120,000
21/02/2018	11,950	0.15 ▲	1.26	11,800	12,050	11,900	126,110	1,507,014,500
13/02/2018	11,800	0.05 ▲	0.42	11,750	11,900	11,500	102,440	1,208,792,000
12/02/2018	11,750	0.05 ▲	0.43	11,700	11,900	11,600	77,530	910,977,500
09/02/2018	11,700	-0.20 ▼	-1.71	11,900	11,800	11,600	79,130	925,821,000
08/02/2018	11,900	-0.20 ▼	-1.68	12,100	12,200	11,900	103,290	1,229,151,000
07/02/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	11,550	136,130	1,647,173,000
06/02/2018	11,500	-0.70 ▼	-6.09	12,200	0	0	164,180	1,888,070,000
05/02/2018	12,200	-0.50 ▼	-4.10	12,700	12,700	12,000	123,970	1,512,434,000
02/02/2018	12,700	-0.30 ▼	-2.36	12,700	12,800	12,300	114,840	1,458,468,000
01/02/2018	12,700	-0.70 ▼	-5.51	13,400	13,400	12,700	150,830	1,915,541,000
31/01/2018	13,400	0.15 ▲	1.12	13,250	13,600	13,200	166,480	2,230,832,000
30/01/2018	13,250	0.85 ▲	6.42	12,400	13,250	12,200	228,610	3,029,082,500
29/01/2018	12,400	-0.10 ▼	-0.81	12,500	12,600	12,400	171,870	2,131,188,000
26/01/2018	12,500	0.20 ▲	1.60	12,300	12,500	12,100	211,390	2,642,375,000
25/01/2018	12,300	0.30 ▲	2.44	12,250	12,400	12,200	183,730	2,259,879,000
24/01/2018	10,600	-1.40 ▼	-13.21	12,000	12,300	11,900	1,580	16,748,000
22/01/2018	11,900	0.25 ▲	2.10	12,000	12,300	11,900	140,500	1,671,950,000
19/01/2018	12,000	0.50 ▲	4.17	11,500	12,200	11,500	160,030	1,920,360,000
18/01/2018	11,500	-0.10 ▼	-0.87	11,500	11,500	11,200	106,520	1,224,980,000
17/01/2018	11,500	-0.10 ▼	-0.87	11,600	11,700	11,450	198,400	2,281,600,000
16/01/2018	11,600	-0.10 ▼	-0.86	11,700	11,700	11,400	95,170	1,103,972,000
15/01/2018	11,700	-0.10 ▼	-0.85	11,700	11,900	11,500	90,890	1,063,413,000
12/01/2018	11,700	-0.10 ▼	-0.85	11,800	12,200	11,700	93,260	1,091,142,000
11/01/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,300	52,190	615,842,000
10/01/2018	11,400	0.70 ▲	6.14	10,700	11,400	10,700	54,980	626,772,000
09/01/2018	10,700	0.20 ▲	1.87	10,500	10,700	10,200	36,240	387,768,000
08/01/2018	10,500	0.10 ▲	0.95	10,500	10,700	10,500	25,080	263,340,000
05/01/2018	10,500	0.20 ▲	1.90	10,300	10,500	10,300	5,130	53,865,000
04/01/2018	10,300	0.30 ▲	2.91	10,000	10,400	10,000	26,140	269,242,000
03/01/2018	10,000	0.10 ▲	1.00	9,900	10,150	10,000	14,010	140,100,000
02/01/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	14,910	147,609,000
29/12/2017	10,000	0.38 ▲	3.80	9,620	10,000	9,800	19,290	192,900,000
28/12/2017	9,600	-0.28 ▼	-2.92	9,900	10,000	9,600	5,100	48,960,000
27/12/2017	9,900	-0.10 ▼	-1.01	10,000	10,000	9,600	10,670	105,633,000
26/12/2017	9,900	-0.10 ▼	-1.01	10,000	10,000	9,600	10,670	105,633,000
25/12/2017	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	6,000	60,000,000
21/12/2017	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	8,780	88,678,000
20/12/2017	10,200	0.20 ▲	1.96	10,000	10,200	10,000	25,930	264,486,000
19/12/2017	10,100	0.10 ▲	0.99	10,000	10,100	10,000	12,260	123,826,000
18/12/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,000	30,900,000
15/12/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	5,000	51,500,000
14/12/2017	10,300	0.30 ▲	2.91	10,000	10,300	10,300	9,810	101,043,000
13/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,000	50,000,000
12/12/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	600	6,000,000
11/12/2017	10,300	-0.20 ▼	-1.94	10,500	10,300	10,300	5,000	51,500,000
08/12/2017	10,100	-0.40 ▼	-3.96	10,500	10,100	10,100	2,000	20,200,000
07/12/2017	10,500	0.50 ▲	4.76	10,000	10,500	10,500	310	3,255,000
06/12/2017	10,000	-0.50 ▼	-4.76	10,000	10,000	9,800	11,440	114,400,000
05/12/2017	10,500	-0.10 ▼	-0.94	10,800	10,800	10,400	7,100	74,550,000
04/12/2017	10,600	0.10 ▲	0.95	10,200	10,600	10,000	9,800	103,880,000
01/12/2017	10,500	0.35 ▲	3.45	10,500	10,800	10,500	2,320	24,360,000
30/11/2017	10,150	-0.35 ▼	-3.33	10,500	10,800	10,100	8,810	89,421,500
29/11/2017	10,500	0.10 ▲	0.96	10,500	10,900	10,500	13,010	136,605,000
28/11/2017	10,400	-0.60 ▼	-5.45	10,800	10,800	10,400	21,700	225,680,000
27/11/2017	11,000	0.40 ▲	3.77	10,600	11,000	10,600	1,060	11,660,000
24/11/2017	10,600	0.00 ■■	0.00	11,100	11,100	10,600	1,580	16,748,000
23/11/2017	10,600	-0.70 ▼	-6.19	11,000	11,000	10,600	7,040	74,624,000
22/11/2017	11,300	-0.40 ▼	-3.42	10,900	11,300	10,900	2,190	24,747,000
21/11/2017	11,700	0.60 ▲	5.41	11,700	11,700	11,700	160	1,872,000
20/11/2017	11,100	0.60 ▲	5.71	11,200	11,200	11,000	1,110	12,321,000
17/11/2017	10,500	0.00 ■■	0.00	10,500	10,950	10,000	4,530	47,565,000
16/11/2017	10,500	0.20 ▲	1.94	10,300	10,900	10,300	4,020	42,210,000
15/11/2017	10,300	-0.30 ▼	-2.83	10,200	10,300	10,200	15,010	154,603,000
14/11/2017	10,600	0.00 ■■	0.00	10,950	10,950	10,600	2,520	26,712,000
13/11/2017	10,600	-0.35 ▼	-3.20	10,500	11,000	10,300	9,810	103,986,000
10/11/2017	10,950	0.35 ▲	3.30	11,100	11,100	10,700	4,050	44,347,500
09/11/2017	10,600	-0.70 ▼	-6.19	11,300	11,300	10,600	19,820	210,092,000
08/11/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
07/11/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
06/11/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	11,370	128,481,000
03/11/2017	11,300	-0.10 ▼	-0.88	10,750	11,300	10,750	5,200	58,760,000
02/11/2017	11,400	-0.10 ▼	-0.87	10,750	11,400	10,750	20,500	233,700,000
01/11/2017	11,500	0.10 ▲	0.88	12,000	12,000	11,500	20	230,000
31/10/2017	11,400	-0.15 ▼	-1.30	12,000	12,000	11,200	2,010	22,914,000
30/10/2017	11,550	-0.45 ▼	-3.75	11,550	11,550	11,200	3,530	40,771,500
27/10/2017	12,000	0.45 ▲	3.90	12,000	12,000	12,000	10	120,000
26/10/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
25/10/2017	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
24/10/2017	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	30	346,500
23/10/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
20/10/2017	12,400	0.70 ▲	5.98	11,700	12,400	11,700	1,000	12,400,000
19/10/2017	11,700	0.30 ▲	2.63	11,150	11,700	11,150	190	2,223,000
18/10/2017	11,400	0.20 ▲	1.79	11,950	11,950	11,400	40	456,000
17/10/2017	11,200	-0.30 ▼	-2.61	11,000	11,500	11,000	3,250	36,400,000
16/10/2017	11,500	-0.10 ▼	-0.86	11,000	11,600	11,000	220	2,530,000
13/10/2017	11,600	-0.15 ▼	-1.28	11,500	11,600	11,500	60	696,000
12/10/2017	11,750	0.25 ▲	2.17	11,750	11,750	11,750	5,000	58,750,000
11/10/2017	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	31,010	356,615,000
10/10/2017	11,800	0.10 ▲	0.85	11,900	11,900	11,800	120	1,416,000
09/10/2017	11,700	-0.05 ▼	-0.43	12,000	12,000	11,700	4,960	58,032,000
06/10/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	7,320	86,010,000
05/10/2017	11,750	-0.25 ▼	-2.08	11,900	12,000	11,600	11,920	140,060,000
04/10/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
03/10/2017	12,000	0.15 ▲	1.27	11,700	12,000	11,500	21,380	256,560,000
02/10/2017	11,850	0.10 ▲	0.85	11,750	11,850	11,750	18,560	219,936,000
29/09/2017	11,750	0.00 ■■	0.00	11,750	12,000	11,750	33,950	398,912,500
28/09/2017	11,750	0.75 ▲	6.82	11,200	11,750	11,000	52,530	617,227,500
27/09/2017	11,000	0.70 ▲	6.80	10,200	11,000	10,200	19,220	211,420,000
26/09/2017	10,300	0.10 ▲	0.98	10,200	10,300	10,200	19,290	198,687,000
25/09/2017	10,200	0.10 ▲	0.99	10,100	10,200	10,100	5,320	54,264,000
22/09/2017	10,100	-0.10 ▼	-0.98	10,050	10,100	10,000	23,400	236,340,000
21/09/2017	10,200	-0.05 ▼	-0.49	10,200	10,200	10,200	5,400	55,080,000
20/09/2017	10,250	0.20 ▲	1.99	10,000	10,250	10,000	3,700	37,925,000
19/09/2017	10,050	-0.15 ▼	-1.47	10,100	10,100	10,000	3,380	33,969,000
18/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	20	204,000
15/09/2017	10,200	-0.10 ▼	-0.97	10,200	10,300	10,200	8,120	82,824,000
14/09/2017	10,300	-0.05 ▼	-0.48	10,300	10,300	10,050	1,700	17,510,000
13/09/2017	10,350	0.15 ▲	1.47	10,200	10,350	10,200	3,010	31,153,500
12/09/2017	10,200	0.60 ▲	6.25	9,900	10,250	9,900	4,390	44,778,000
11/09/2017	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	2,110	20,256,000
08/09/2017	10,000	-0.25 ▼	-2.44	10,000	10,300	10,000	11,100	111,000,000
07/09/2017	10,250	-0.05 ▼	-0.49	10,300	10,300	10,250	16,860	172,815,000
06/09/2017	10,300	0.15 ▲	1.48	10,100	10,300	10,100	8,010	82,503,000
05/09/2017	10,150	-0.15 ▼	-1.46	10,500	10,500	10,150	3,010	30,551,500
01/09/2017	10,300	0.20 ▲	1.98	10,700	10,700	10,300	24,400	251,320,000
31/08/2017	10,100	0.00 ■■	0.00	10,100	10,100	10,100	5,200	52,520,000
30/08/2017	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	4,300	43,430,000
29/08/2017	10,200	-0.10 ▼	-0.97	10,500	10,500	10,200	4,500	45,900,000
28/08/2017	10,300	0.10 ▲	0.98	10,100	10,300	10,100	610	6,283,000
25/08/2017	10,200	0.15 ▲	1.49	10,000	10,200	10,000	1,120	11,424,000
24/08/2017	10,050	-0.35 ▼	-3.37	10,100	10,300	10,000	21,890	219,994,500
23/08/2017	10,400	0.10 ▲	0.97	10,000	10,400	10,000	1,200	12,480,000
22/08/2017	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	14,010	144,303,000
21/08/2017	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	110	1,155,000
18/08/2017	10,700	0.00 ■■	0.00	10,600	10,700	10,600	3,400	36,380,000
17/08/2017	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	1,000	10,700,000
16/08/2017	10,800	-0.30 ▼	-2.70	10,850	11,000	10,800	1,170	12,636,000
15/08/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	36,200	401,820,000
14/08/2017	11,000	-0.50 ▼	-4.35	11,450	11,450	11,000	500	5,500,000
11/08/2017	11,500	0.30 ▲	2.68	11,850	11,850	11,200	3,320	38,180,000
10/08/2017	11,200	-0.15 ▼	-1.32	11,500	11,500	11,200	8,910	99,792,000
09/08/2017	11,350	0.10 ▲	0.89	11,700	11,700	11,200	15,550	176,492,500
08/08/2017	11,250	0.35 ▲	3.21	10,900	11,650	10,900	19,120	215,100,000
07/08/2017	10,900	0.00 ■■	0.00	10,900	11,000	10,900	14,400	156,960,000
04/08/2017	10,900	0.00 ■■	0.00	11,200	11,200	10,800	17,950	195,655,000
03/08/2017	10,900	0.30 ▲	2.83	10,600	10,900	10,600	1,620	17,658,000
02/08/2017	10,600	-0.30 ▼	-2.75	11,000	11,000	10,500	10,930	115,858,000
01/08/2017	10,900	0.00 ■■	0.00	10,700	11,000	10,500	25,420	277,078,000
31/07/2017	10,900	0.30 ▲	2.83	10,600	10,900	10,600	17,130	186,717,000
28/07/2017	10,600	0.00 ■■	0.00	11,200	11,200	10,600	19,460	206,276,000
27/07/2017	10,600	-0.60 ▼	-5.36	11,200	11,200	10,600	51,760	548,656,000
26/07/2017	11,200	0.40 ▲	3.70	11,000	11,300	10,900	77,330	866,096,000
25/07/2017	10,800	-0.20 ▼	-1.82	10,300	11,000	10,300	49,620	535,896,000
24/07/2017	11,000	-0.70 ▼	-5.98	11,000	11,250	10,900	65,070	715,770,000
21/07/2017	11,700	-0.30 ▼	-2.50	11,900	12,400	11,700	15,160	177,372,000
20/07/2017	12,000	-0.60 ▼	-4.76	12,900	12,900	12,000	34,190	410,280,000
19/07/2017	12,600	0.50 ▲	4.13	13,400	13,400	12,500	418,940	5,278,644,000
18/07/2017	12,100	0.00 ■■	0.00	0	0	0	0	0
17/07/2017	12,100	0.00 ■■	0.00	0	0	0	0	0
14/07/2017	12,100	0.00 ■■	0.00	0	0	0	0	0
13/07/2017	12,100	0.00 ■■	0.00	0	0	0	0	0
12/07/2017	12,100	0.00 ■■	0.00	0	0	0	0	0
11/07/2017	12,100	-1.20 ▼	-9.02	0	0	0	0	0
10/07/2017	13,300	1.20 ▲	9.92	12,600	13,300	12,100	86,108	1,145,236,400
07/07/2017	12,100	-0.50 ▼	-3.97	12,700	12,700	12,000	48,306	584,502,600
06/07/2017	12,600	0.30 ▲	2.44	13,000	13,000	12,500	26,430	333,018,000
05/07/2017	12,300	1.10 ▲	9.82	12,000	12,300	12,000	172,803	2,125,476,900
04/07/2017	11,200	0.20 ▲	1.82	11,000	11,300	11,000	67,410	754,992,000
03/07/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	16,908	185,988,000
30/06/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	7,000	77,000,000
29/06/2017	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
28/06/2017	11,000	-0.50 ▼	-4.35	12,000	12,000	10,800	9,100	100,100,000
27/06/2017	11,500	0.90 ▲	8.49	11,600	11,600	11,500	400	4,600,000
26/06/2017	10,600	0.60 ▲	6.00	10,900	10,900	10,000	45,400	481,240,000
23/06/2017	10,000	0.30 ▲	3.09	9,900	10,000	9,700	31,410	314,100,000
22/06/2017	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	26,000	252,200,000
21/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	5,000	49,000,000
20/06/2017	9,800	0.10 ▲	1.03	9,800	9,800	9,800	15,000	147,000,000
19/06/2017	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	1,172	11,368,400
16/06/2017	9,900	0.10 ▲	1.02	9,500	9,900	9,500	1,100	10,890,000
15/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
14/06/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	19,000	186,200,000
13/06/2017	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	7,500	73,500,000
12/06/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,560	15,600,000
09/06/2017	10,000	0.00 ■■	0.00	9,900	10,000	9,900	33,000	330,000,000
08/06/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10,000	100,000,000
07/06/2017	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	462	4,573,800
06/06/2017	10,100	0.10 ▲	1.00	10,100	10,100	10,100	100	1,010,000
05/06/2017	10,000	0.20 ▲	2.04	9,900	10,000	9,900	3,000	30,000,000
02/06/2017	9,800	0.10 ▲	1.03	9,800	9,800	9,800	100	980,000
01/06/2017	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	13,400	129,980,000
31/05/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	5,200	51,480,000
30/05/2017	9,900	0.00 ■■	0.00	9,000	9,900	9,000	28,828	285,397,200
29/05/2017	9,900	0.00 ■■	0.00	10,000	10,000	9,900	19,400	192,060,000
26/05/2017	9,900	0.00 ■■	0.00	9,900	9,900	9,900	31,800	314,820,000
25/05/2017	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	30,812	305,038,800
24/05/2017	10,000	0.10 ▲	1.01	9,900	10,000	9,800	40,400	404,000,000
23/05/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	52,420	518,958,000
22/05/2017	10,000	0.10 ▲	1.01	10,000	10,000	9,900	39,512	395,120,000
19/05/2017	9,900	0.00 ■■	0.00	10,000	10,100	9,900	97,200	962,280,000
18/05/2017	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	103,050	1,020,195,000
17/05/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,900	7,100	71,000,000
16/05/2017	10,000	0.10 ▲	1.01	10,000	10,000	10,000	46,860	468,600,000
15/05/2017	9,900	0.00 ■■	0.00	9,800	10,000	9,800	35,200	348,480,000
09/05/2017	9,400	0.00 ■■	0.00	9,300	9,500	9,300	95,730	899,862,000
08/05/2017	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	54,200	509,480,000
05/05/2017	9,500	-0.10 ▼	-1.04	9,500	9,500	9,400	59,340	563,730,000
04/05/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,500	65,500	628,800,000
03/05/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,500	54,200	520,320,000
28/04/2017	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	52,100	500,160,000
27/04/2017	9,700	0.00 ■■	0.00	9,700	9,700	9,600	53,620	520,114,000
26/04/2017	9,700	0.20 ▲	2.11	9,600	9,800	9,600	67,000	649,900,000
25/04/2017	10,100	0.10 ▲	1.00	10,000	10,100	10,000	68,200	688,820,000
24/04/2017	10,000	0.00 ■■	0.00	10,100	10,100	10,000	112,650	1,126,500,000
21/04/2017	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	129,700	1,297,000,000
20/04/2017	10,100	-0.10 ▼	-0.98	10,300	10,400	10,000	113,800	1,149,380,000
19/04/2017	10,200	0.10 ▲	0.99	10,100	10,300	10,000	79,800	813,960,000
18/04/2017	10,100	0.60 ▲	6.32	10,000	10,100	9,500	224,700	2,269,470,000
17/04/2017	9,500	0.80 ▲	9.20	8,700	9,500	8,700	593,000	5,633,500,000
14/04/2017	8,700	0.00 ■■	0.00	8,600	8,700	8,600	7,900	68,730,000
13/04/2017	8,700	0.10 ▲	1.16	8,700	8,700	8,500	11,100	96,570,000
12/04/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	26,000	223,600,000
11/04/2017	8,600	0.10 ▲	1.18	8,600	8,600	8,600	100	860,000
10/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	36	306,000
07/04/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	20,700	175,950,000
05/04/2017	8,600	0.00 ■■	0.00	8,700	8,900	8,600	12,900	110,940,000
04/04/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	43,100	370,660,000
03/04/2017	8,600	0.00 ■■	0.00	8,300	8,600	8,300	36,400	313,040,000
31/03/2017	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	9,000	77,400,000
30/03/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,700	57,600	506,880,000
29/03/2017	8,700	0.10 ▲	1.16	8,700	8,700	8,600	6,200	53,940,000
28/03/2017	8,600	0.00 ■■	0.00	9,000	9,000	8,200	13,700	117,820,000
27/03/2017	8,600	0.70 ▲	8.86	8,000	8,600	8,000	93,802	806,697,200
24/03/2017	7,900	0.00 ■■	0.00	8,000	8,000	7,900	14,200	112,180,000
23/03/2017	7,900	0.10 ▲	1.28	7,800	8,200	7,800	18,010	142,279,000
22/03/2017	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	7,000	54,600,000
21/03/2017	7,900	-0.20 ▼	-2.47	8,000	8,000	7,600	6,100	48,190,000
20/03/2017	8,100	0.30 ▲	3.85	7,900	8,100	7,900	5,200	42,120,000
17/03/2017	7,800	0.30 ▲	4.00	7,600	7,800	7,600	6,100	47,580,000
16/03/2017	7,500	0.00 ■■	0.00	7,400	7,500	7,400	400	3,000,000
15/03/2017	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	8,900	66,750,000
14/03/2017	8,000	0.40 ▲	5.26	8,000	8,000	8,000	2,900	23,200,000
13/03/2017	7,600	0.00 ■■	0.00	7,500	7,600	7,500	9,000	68,400,000
10/03/2017	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	2,700	20,520,000
09/03/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
08/03/2017	7,700	-0.10 ▼	-1.28	7,500	7,700	7,500	16,010	123,277,000
07/03/2017	7,800	0.60 ▲	8.33	7,200	7,800	7,200	2,200	17,160,000
06/03/2017	7,200	-0.60 ▼	-7.69	7,200	7,200	7,200	117	842,400
03/03/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
02/03/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
01/03/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	12	93,600
28/02/2017	7,800	0.00 ■■	0.00	7,700	7,800	7,700	3,912	30,513,600
27/02/2017	7,800	0.10 ▲	1.30	7,800	7,800	7,800	2,000	15,600,000
24/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
23/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,010	15,477,000
22/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
21/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	2,010	15,477,000
20/02/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
17/02/2017	7,700	-0.20 ▼	-2.53	7,400	7,800	7,400	9,300	71,610,000
16/02/2017	7,900	0.00 ■■	0.00	7,800	7,900	7,700	10,206	80,627,400
15/02/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/02/2017	7,900	0.60 ▲	8.22	8,000	8,000	7,900	2,000	15,800,000
13/02/2017	7,300	-0.70 ▼	-8.75	7,300	7,300	7,300	110	803,000
10/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/02/2017	8,000	0.10 ▲	1.27	7,600	8,000	7,600	10,100	80,800,000
08/02/2017	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	700	5,530,000
07/02/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/02/2017	8,000	-0.20 ▼	-2.44	8,000	8,100	7,500	14,900	119,200,000
03/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,000	41,000,000
02/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
25/01/2017	8,200	0.20 ▲	2.50	7,900	8,200	7,900	1,100	9,020,000
24/01/2017	8,000	0.30 ▲	3.90	8,000	8,000	8,000	1,106	8,848,000
23/01/2017	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
20/01/2017	7,700	0.50 ▲	6.94	7,900	7,900	7,500	53,100	408,870,000
19/01/2017	7,200	-0.40 ▼	-5.26	7,200	7,200	7,200	100	720,000
18/01/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	7,000	53,200,000
17/01/2017	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	31,400	238,640,000
16/01/2017	7,700	0.10 ▲	1.32	7,700	7,700	7,700	100	770,000
13/01/2017	7,600	0.00 ■■	0.00	7,600	7,800	7,600	24,000	182,400,000
12/01/2017	7,600	-0.50 ▼	-6.17	7,800	7,800	7,600	27,500	209,000,000
11/01/2017	8,100	0.50 ▲	6.58	7,600	8,100	7,500	13,300	107,730,000
10/01/2017	7,600	-0.40 ▼	-5.00	8,000	8,100	7,600	11,400	86,640,000
09/01/2017	8,000	-0.10 ▼	-1.23	7,700	8,000	7,700	1,100	8,800,000
06/01/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/01/2017	8,100	-0.40 ▼	-4.71	7,800	8,100	7,700	14,500	117,450,000
04/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
03/01/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
30/12/2016	8,500	0.70 ▲	8.97	8,300	8,500	8,300	21,600	183,600,000
29/12/2016	7,800	-0.30 ▼	-3.70	8,900	8,900	7,800	3,500	27,300,000
28/12/2016	8,100	0.70 ▲	9.46	8,100	8,100	8,100	12,000	97,200,000
27/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,042	15,110,800
26/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
23/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
22/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	68	503,200
20/12/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,000	10,300	76,220,000
19/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	4,000	29,600,000
16/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,500	11,100,000
15/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
14/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
13/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
12/12/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
09/12/2016	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	200	1,480,000
08/12/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	700	5,250,000
07/12/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	200	1,500,000
06/12/2016	7,600	-0.10 ▼	-1.30	7,200	7,600	7,000	7,600	57,760,000
05/12/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	300	2,310,000
02/12/2016	7,700	0.10 ▲	1.32	7,700	7,700	7,700	100	770,000
01/12/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
30/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
29/11/2016	7,600	0.10 ▲	1.33	7,300	7,600	7,300	1,500	11,400,000
28/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	68	510,000
24/11/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	100	750,000
23/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	100	760,000
22/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
21/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,010	7,676,000
18/11/2016	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	100	760,000
17/11/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
16/11/2016	7,700	0.20 ▲	2.67	7,700	7,700	7,700	400	3,080,000
15/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
14/11/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	6,000	45,000,000
11/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	90	684,000
10/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
09/11/2016	7,600	0.10 ▲	1.33	7,600	7,600	7,600	100	760,000
08/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	8,000	60,000,000
07/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/11/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/11/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	5,000	37,500,000
02/11/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	500	3,800,000
01/11/2016	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	4,000	30,400,000
31/10/2016	7,700	-0.10 ▼	-1.28	7,600	7,700	7,500	10,300	79,310,000
28/10/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
27/10/2016	7,800	0.30 ▲	4.00	7,500	7,800	7,400	9,406	73,366,800
26/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	7,000	52,500,000
25/10/2016	7,500	0.10 ▲	1.35	7,000	7,500	7,000	2,200	16,500,000
24/10/2016	7,400	0.40 ▲	5.71	7,600	7,600	7,000	100,417	743,085,800
21/10/2016	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	202,509	1,417,563,000
20/10/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,400	1,000	7,400,000
19/10/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	160	1,168,000
18/10/2016	7,300	-0.40 ▼	-5.19	7,300	7,300	7,300	100	730,000
17/10/2016	7,700	0.30 ▲	4.05	7,700	7,700	7,700	200	1,540,000
14/10/2016	7,400	-0.30 ▼	-3.90	7,800	7,800	7,000	43,609	322,706,600
13/10/2016	7,700	0.20 ▲	2.67	7,700	7,700	7,700	180	1,386,000
12/10/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/10/2016	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	77,309	579,817,500
10/10/2016	7,600	-0.50 ▼	-6.17	7,800	7,800	7,600	85,600	650,560,000
07/10/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
06/10/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/10/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	100	810,000
04/10/2016	8,000	0.10 ▲	1.27	8,000	8,000	8,000	400	3,200,000
03/10/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/09/2016	7,900	0.10 ▲	1.28	7,700	7,900	7,700	800	6,320,000
29/09/2016	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	100	780,000
28/09/2016	7,900	0.10 ▲	1.28	7,900	7,900	7,900	400	3,160,000
27/09/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/09/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
23/09/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/09/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
21/09/2016	7,800	-0.10 ▼	-1.27	7,700	7,800	7,700	2,600	20,280,000
20/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,000	39,500,000
19/09/2016	7,900	0.20 ▲	2.60	7,900	7,900	7,900	2,000	15,800,000
16/09/2016	7,700	0.10 ▲	1.32	7,900	7,900	7,700	3,000	23,100,000
15/09/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	6,000	45,600,000
14/09/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,800	3,000	23,400,000
13/09/2016	7,700	-0.30 ▼	-3.75	7,800	8,000	7,700	7,360	56,672,000
12/09/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,700	4,000	32,000,000
09/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,000	16,000,000
08/09/2016	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	4,000	32,000,000
07/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
06/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/09/2016	8,100	0.00 ■■	0.00	8,100	8,100	7,700	6,200	50,220,000
01/09/2016	8,100	0.10 ▲	1.25	7,700	8,100	7,700	26,700	216,270,000
31/08/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,700	6,800	54,400,000
30/08/2016	7,900	0.00 ■■	0.00	7,800	7,900	7,800	7,500	59,250,000
29/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/08/2016	7,900	0.00 ■■	0.00	7,700	7,900	7,700	7,000	55,300,000
23/08/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	7,000	55,300,000
22/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/08/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	210	1,680,000
18/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,000	15,800,000
17/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/08/2016	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	6,000	47,400,000
15/08/2016	8,000	0.10 ▲	1.27	8,000	8,000	8,000	2,000	16,000,000
12/08/2016	7,900	0.30 ▲	3.95	7,900	7,900	7,900	200	1,580,000
11/08/2016	7,600	-0.40 ▼	-5.00	7,900	8,000	7,600	58,600	445,360,000
10/08/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
09/08/2016	8,000	0.40 ▲	5.26	8,000	8,000	8,000	2,000	16,000,000
08/08/2016	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	3,500	26,600,000
05/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
04/08/2016	7,900	0.00 ■■	0.00	7,200	7,900	7,200	5,305	41,909,500
03/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	21	165,900
02/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
01/08/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
29/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
28/07/2016	7,900	0.00 ■■	0.00	8,000	8,200	7,900	6,000	47,400,000
27/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	100	790,000
22/07/2016	7,900	0.00 ■■	0.00	7,800	7,900	7,800	25,000	197,500,000
21/07/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	4	31,600
20/07/2016	7,900	0.10 ▲	1.28	7,900	7,900	7,900	20,300	160,370,000
19/07/2016	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	20,500	159,900,000
18/07/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/07/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,800	8,800	70,400,000
14/07/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	600	4,860,000
13/07/2016	8,000	0.30 ▲	3.90	7,800	8,000	7,700	9,400	75,200,000
12/07/2016	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	2,400	18,480,000
11/07/2016	7,800	0.40 ▲	5.41	7,800	7,900	7,700	4,600	35,880,000
08/07/2016	7,400	-0.60 ▼	-7.50	7,900	7,900	7,400	3,103	22,962,200
07/07/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	7,900	10,000	80,000,000
06/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	300	2,460,000
05/07/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,200	1,100	9,020,000
04/07/2016	8,200	-0.10 ▼	-1.20	8,100	8,200	7,800	15,600	127,920,000
01/07/2016	8,300	0.30 ▲	3.75	7,900	8,300	7,900	3,700	30,710,000
30/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
28/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,200	9,600,000
27/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/06/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	60,296	482,368,000
23/06/2016	8,100	0.00 ■■	0.00	8,000	8,100	8,000	6,600	53,460,000
22/06/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	13,100	106,110,000
21/06/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	302	2,416,000
20/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
17/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	10	81,000
16/06/2016	8,100	0.00 ■■	0.00	8,000	8,100	8,000	19,600	158,760,000
15/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
14/06/2016	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	200	1,620,000
13/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
10/06/2016	8,200	0.10 ▲	1.23	8,100	8,200	8,100	36,500	299,300,000
09/06/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	6,200	50,220,000
08/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	14,100	112,800,000
07/06/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	22,600	180,800,000
06/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
03/06/2016	8,100	0.10 ▲	1.25	8,100	8,100	8,100	100	810,000
02/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/06/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,000	8,000,000
31/05/2016	8,000	0.10 ▲	1.27	8,000	8,000	7,900	3,000	24,000,000
30/05/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	7,100	56,090,000
27/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,000	56,000,000
26/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,080	40,640,000
24/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,950	15,600,000
20/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/05/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	27,500	220,000,000
18/05/2016	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	5,700	46,170,000
17/05/2016	8,200	0.20 ▲	2.50	8,000	8,200	8,000	35,600	291,920,000
16/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	15,700	125,600,000
13/05/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,900	13,500	108,000,000
12/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	29,000	232,000,000
11/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,000	40,000,000
10/05/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,120	24,960,000
09/05/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	5,300	42,400,000
06/05/2016	8,200	0.10 ▲	1.23	8,000	8,200	8,000	6,000	49,200,000
05/05/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	5,500	44,550,000
04/05/2016	8,200	0.20 ▲	2.50	8,000	8,200	7,900	16,710	137,022,000
29/04/2016	8,000	-0.10 ▼	-1.23	7,900	8,000	7,900	7,500	60,000,000
28/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	16,900	136,890,000
27/04/2016	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	20,700	167,670,000
26/04/2016	8,300	0.30 ▲	3.75	8,000	8,300	8,000	4,000	33,200,000
25/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	9,300	74,400,000
22/04/2016	8,000	0.20 ▲	2.56	8,000	8,000	8,000	6,600	52,800,000
21/04/2016	7,800	-0.40 ▼	-4.88	7,900	7,900	7,800	26,000	202,800,000
20/04/2016	8,200	0.00 ■■	0.00	8,100	8,200	8,000	102,900	843,780,000
19/04/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	24,810	203,442,000
15/04/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,300	9,400	78,960,000
14/04/2016	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	5,300	44,520,000
13/04/2016	8,700	0.00 ■■	0.00	8,500	8,700	8,400	2,680	23,316,000
12/04/2016	8,700	0.10 ▲	1.16	8,400	8,700	8,400	2,200	19,140,000
11/04/2016	8,600	0.50 ▲	6.17	8,300	8,600	8,100	15,400	132,440,000
08/04/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,000	8,100,000
07/04/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	4,400	35,640,000
06/04/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	1,800	14,580,000
05/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	22,600	180,800,000
04/04/2016	8,000	0.00 ■■	0.00	8,000	8,100	8,000	23,400	187,200,000
01/04/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	9,810	78,480,000
31/03/2016	8,100	0.00 ■■	0.00	8,000	8,100	8,000	16,000	129,600,000
30/03/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	9,100	73,710,000
29/03/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	2,200	17,600,000
28/03/2016	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	5,842	47,320,200
25/03/2016	8,200	0.10 ▲	1.23	8,100	8,200	8,000	13,500	110,700,000
24/03/2016	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	7,300	59,130,000
23/03/2016	8,200	0.00 ■■	0.00	8,000	8,200	8,000	36,700	300,940,000
22/03/2016	8,200	0.00 ■■	0.00	8,000	8,200	8,000	11,400	93,480,000
21/03/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	9,060	74,292,000
18/03/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,200	6,300	51,660,000
17/03/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
16/03/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	1,800	14,760,000
15/03/2016	8,200	0.20 ▲	2.50	8,000	8,200	8,000	23,700	194,340,000
14/03/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	19,100	152,800,000
11/03/2016	8,200	0.10 ▲	1.23	8,000	8,200	8,000	13,400	109,880,000
10/03/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	5,500	44,550,000
09/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	21,100	168,800,000
08/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	13,100	104,800,000
07/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	13,900	111,200,000
04/03/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	6,000	48,000,000
03/03/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	15,000	121,500,000
02/03/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	35,300	285,930,000
01/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	14,010	112,080,000
29/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	65,480	523,840,000
25/02/2016	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	18,700	149,600,000
24/02/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,900	23,600	191,160,000
23/02/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	25,220	201,760,000
22/02/2016	8,000	0.00 ■■	0.00	8,000	8,100	8,000	11,200	89,600,000
19/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	8,000	64,000,000
18/02/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,500	12,400	99,200,000
17/02/2016	8,000	0.40 ▲	5.26	8,000	8,000	7,800	30,510	244,080,000
16/02/2016	7,600	-0.60 ▼	-7.32	8,100	8,100	7,600	15,700	119,320,000
15/02/2016	8,200	0.10 ▲	1.23	8,200	8,200	8,200	5,060	41,492,000
05/02/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,500	12,150,000
04/02/2016	8,100	0.10 ▲	1.25	7,800	8,100	7,800	2,000	16,200,000
03/02/2016	8,000	0.00 ■■	0.00	7,900	8,000	7,200	130,800	1,046,400,000
02/02/2016	8,000	0.10 ▲	1.27	8,200	8,200	8,000	11,000	88,000,000
01/02/2016	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	5,100	40,290,000
29/01/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	14,000	112,000,000
28/01/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	36,700	297,270,000
27/01/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	17,900	144,990,000
26/01/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	7,900	34,100	279,620,000
25/01/2016	8,300	0.10 ▲	1.22	8,200	8,700	8,000	93,000	771,900,000
22/01/2016	8,200	0.10 ▲	1.23	7,600	8,200	7,600	1,600	13,120,000
21/01/2016	8,100	0.00 ■■	0.00	7,500	8,200	7,500	23,308	188,794,800
20/01/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	120	972,000
19/01/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
18/01/2016	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	2,300	18,860,000
15/01/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	8,000	66,400,000
14/01/2016	8,200	-0.40 ▼	-4.65	8,300	8,400	8,200	8,900	72,980,000
13/01/2016	8,600	-0.10 ▼	-1.15	8,500	8,700	8,400	12,800	110,080,000
12/01/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,700	2,000	17,400,000
11/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/01/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,600	13,760,000
07/01/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,600	128	1,100,800
06/01/2016	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	1,000	8,500,000
05/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
04/01/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/12/2015	9,000	0.60 ▲	7.14	8,400	9,000	8,400	27,500	247,500,000
30/12/2015	8,400	0.30 ▲	3.70	8,500	8,500	8,300	12,300	103,320,000
29/12/2015	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	3,000	24,300,000
28/12/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	5,000	42,500,000
25/12/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	28,600	243,100,000
24/12/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	3,000	25,800,000
23/12/2015	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	5,000	42,500,000
22/12/2015	8,700	0.30 ▲	3.57	8,700	8,700	8,700	100	870,000
21/12/2015	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	4,500	37,800,000
18/12/2015	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	3,000	25,800,000
17/12/2015	8,700	0.10 ▲	1.16	8,500	8,700	8,500	4,100	35,670,000
16/12/2015	8,600	-0.10 ▼	-1.15	8,500	8,600	8,400	9,300	79,980,000
15/12/2015	8,700	0.00 ■■	0.00	8,600	8,700	8,600	9,400	81,780,000
14/12/2015	8,700	-0.20 ▼	-2.25	8,800	8,800	8,700	5,200	45,240,000
11/12/2015	8,900	-0.30 ▼	-3.26	9,100	9,200	8,900	44,400	395,160,000
10/12/2015	9,200	0.50 ▲	5.75	8,600	9,300	8,600	72,000	662,400,000
09/12/2015	8,700	0.50 ▲	6.10	8,200	8,700	8,200	35,100	305,370,000
08/12/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,000	9,100	74,620,000
07/12/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	7,400	60,680,000
04/12/2015	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	3,200	26,240,000
03/12/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,400	12,700	106,680,000
02/12/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	400	3,360,000
01/12/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	17,500	145,250,000
30/11/2015	8,300	-0.10 ▼	-1.19	8,100	8,300	8,000	9,500	78,850,000
27/11/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,400	100	840,000
26/11/2015	8,300	0.20 ▲	2.47	8,100	8,300	8,100	11,300	93,790,000
25/11/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	18,406	149,088,600
24/11/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	18,200	151,060,000
23/11/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,300	15,400	129,360,000
20/11/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,400	38,900	326,760,000
19/11/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,100	39,200	329,280,000
18/11/2015	8,500	0.00 ■■	0.00	8,400	8,500	8,300	8,300	70,550,000
17/11/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,200	7,800	66,300,000
16/11/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	15,300	126,990,000
13/11/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	3,100	25,730,000
12/11/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,200	50,800	431,800,000
11/11/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	35,360	300,560,000
10/11/2015	8,500	0.10 ▲	1.19	8,300	8,500	8,300	27,300	232,050,000
09/11/2015	8,400	-0.30 ▼	-3.45	8,400	8,500	8,400	41,100	345,240,000
06/11/2015	8,700	0.10 ▲	1.16	8,700	8,800	8,300	9,170	79,779,000
05/11/2015	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	7,500	64,500,000
04/11/2015	8,800	0.00 ■■	0.00	8,600	9,100	8,600	39,900	351,120,000
03/11/2015	8,800	-0.50 ▼	-5.38	9,000	9,300	8,800	6,010	52,888,000
02/11/2015	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	68,100	633,330,000
30/10/2015	9,600	0.00 ■■	0.00	9,700	9,800	9,600	150,200	1,441,920,000
29/10/2015	9,600	0.80 ▲	9.09	9,300	9,600	9,300	407,910	3,915,936,000
28/10/2015	8,800	-0.10 ▼	-1.12	8,800	9,000	8,800	10,700	94,160,000
27/10/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	31,200	277,680,000
26/10/2015	9,100	0.20 ▲	2.25	8,600	9,200	8,600	93,650	852,215,000
23/10/2015	8,900	0.20 ▲	2.30	8,700	8,900	8,600	65,100	579,390,000
22/10/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,500	29,600	257,520,000
21/10/2015	8,600	-0.20 ▼	-2.27	8,700	8,700	8,600	2,100	18,060,000
20/10/2015	8,800	0.30 ▲	3.53	8,800	8,800	8,600	23,626	207,908,800
19/10/2015	8,500	0.00 ■■	0.00	8,400	8,500	8,300	26,000	221,000,000
16/10/2015	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	13,100	111,350,000
15/10/2015	8,800	-0.20 ▼	-2.22	8,800	8,900	8,800	13,600	119,680,000
14/10/2015	9,000	0.00 ■■	0.00	8,900	9,000	8,800	22,200	199,800,000
13/10/2015	9,000	0.20 ▲	2.27	8,800	9,000	8,700	16,900	152,100,000
12/10/2015	8,800	0.30 ▲	3.53	8,800	8,800	8,400	41,700	366,960,000
09/10/2015	8,500	-0.30 ▼	-3.41	8,900	8,900	8,500	16,350	138,975,000
08/10/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,500	100,820	887,216,000
07/10/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	21,750	191,400,000
06/10/2015	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	20,800	183,040,000
05/10/2015	8,900	0.00 ■■	0.00	8,200	8,900	8,200	12,909	114,890,100
02/10/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,600	3,800	33,820,000
01/10/2015	8,900	0.10 ▲	1.14	8,600	8,900	8,600	9,418	83,820,200
30/09/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	14,200	124,960,000
29/09/2015	8,700	-0.10 ▼	-1.14	8,700	9,100	8,600	60,427	525,714,900
28/09/2015	8,800	0.10 ▲	1.15	8,700	8,900	8,600	3,500	30,800,000
25/09/2015	8,700	0.20 ▲	2.35	8,500	8,700	8,500	5,200	45,240,000
24/09/2015	8,500	-0.50 ▼	-5.56	8,800	8,800	8,400	12,000	102,000,000
23/09/2015	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	15,392	138,528,000
22/09/2015	9,100	0.30 ▲	3.41	8,800	9,100	8,800	4,200	38,220,000
21/09/2015	8,800	-0.20 ▼	-2.22	9,100	9,100	8,500	34,900	307,120,000
18/09/2015	9,000	0.10 ▲	1.12	9,200	9,200	8,900	1,210	10,890,000
17/09/2015	8,900	-0.10 ▼	-1.11	8,800	8,900	8,600	14,400	128,160,000
16/09/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	8,700	51,600	464,400,000
15/09/2015	9,200	-0.70 ▼	-7.07	10,100	10,100	9,200	46,500	427,800,000
14/09/2015	9,900	0.20 ▲	2.06	10,000	10,000	9,500	69,700	690,030,000
11/09/2015	9,700	0.80 ▲	8.99	9,100	9,700	8,900	395,309	3,834,497,300
10/09/2015	8,900	0.40 ▲	4.71	8,800	8,900	8,500	1,600	14,240,000
09/09/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	11,620	98,770,000
08/09/2015	8,500	-0.60 ▼	-6.59	8,600	8,900	8,500	7,200	61,200,000
07/09/2015	9,100	0.20 ▲	2.25	9,600	9,600	9,100	2,900	26,390,000
04/09/2015	8,900	0.00 ■■	0.00	8,500	8,900	8,500	2,100	18,690,000
03/09/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	7,000	62,300,000
01/09/2015	9,000	0.10 ▲	1.12	9,400	9,400	9,000	10,800	97,200,000
31/08/2015	8,900	0.30 ▲	3.49	8,600	8,900	8,600	21,900	194,910,000
28/08/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,500	34,100	293,260,000
27/08/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	8,400	72,240,000
26/08/2015	8,500	0.10 ▲	1.19	8,500	8,500	8,200	66,500	565,250,000
25/08/2015	8,400	0.30 ▲	3.70	7,500	8,400	7,400	49,600	416,640,000
24/08/2015	8,100	-0.60 ▼	-6.90	8,100	8,800	8,000	68,071	551,375,100
21/08/2015	8,700	-0.30 ▼	-3.33	8,900	8,900	8,700	55,300	481,110,000
20/08/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	56,109	504,981,000
19/08/2015	9,100	0.10 ▲	1.11	9,200	9,200	8,800	52,816	480,625,600
18/08/2015	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	24,000	216,000,000
17/08/2015	9,200	-0.10 ▼	-1.08	9,200	9,400	8,900	67,275	618,930,000
14/08/2015	9,300	0.10 ▲	1.09	9,100	9,400	9,100	67,700	629,610,000
13/08/2015	9,200	-0.20 ▼	-2.13	9,300	9,300	9,000	156,200	1,437,040,000
12/08/2015	9,400	0.20 ▲	2.17	9,200	9,700	9,200	270,700	2,544,580,000
11/08/2015	9,200	0.20 ▲	2.22	9,000	9,200	8,900	109,000	1,002,800,000
10/08/2015	9,000	0.20 ▲	2.27	8,500	9,000	8,500	79,620	716,580,000
07/08/2015	8,800	0.80 ▲	10.00	8,100	8,800	8,100	146,400	1,288,320,000
06/08/2015	8,000	-0.40 ▼	-4.76	8,500	8,600	7,900	168,400	1,347,200,000
05/08/2015	8,400	0.70 ▲	9.09	8,400	8,400	8,300	363,300	3,051,720,000
04/08/2015	7,700	0.70 ▲	10.00	7,700	7,700	7,700	24,800	190,960,000
03/08/2015	7,000	0.60 ▲	9.38	6,800	7,000	6,800	11,330	79,310,000
31/07/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,400	1,400	8,960,000
30/07/2015	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	8,000	51,200,000
29/07/2015	6,700	0.20 ▲	3.08	6,600	6,700	6,400	13,800	92,460,000
28/07/2015	6,500	-0.20 ▼	-2.99	6,500	6,600	6,500	4,606	29,939,000
27/07/2015	6,700	0.40 ▲	6.35	6,300	6,700	6,300	7,400	49,580,000
24/07/2015	6,300	-0.50 ▼	-7.35	6,500	6,700	6,300	26,000	163,800,000
23/07/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,500	3,400	23,120,000
22/07/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
21/07/2015	6,800	0.00 ■■	0.00	6,500	6,800	6,500	23,100	157,080,000
20/07/2015	6,800	0.10 ▲	1.49	7,000	7,000	6,600	17,500	119,000,000
17/07/2015	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	5,530	37,051,000
16/07/2015	6,900	0.00 ■■	0.00	6,700	6,900	6,700	15,900	109,710,000
15/07/2015	6,900	0.10 ▲	1.47	7,000	7,000	6,700	5,800	40,020,000
14/07/2015	6,800	-0.20 ▼	-2.86	6,300	7,200	6,300	16,000	108,800,000
13/07/2015	7,000	0.30 ▲	4.48	7,000	7,000	7,000	19,700	137,900,000
10/07/2015	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	43,100	288,770,000
09/07/2015	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	18,651	130,557,000
08/07/2015	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	13,300	94,430,000
07/07/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	5,300	38,690,000
06/07/2015	7,300	0.30 ▲	4.29	7,300	7,300	7,200	800	5,840,000
03/07/2015	7,000	0.10 ▲	1.45	7,000	7,000	6,900	12,900	90,300,000
02/07/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	15,600	107,640,000
01/07/2015	6,900	-0.20 ▼	-2.82	7,000	7,100	6,500	10,600	73,140,000
30/06/2015	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	5,200	36,920,000
29/06/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,100	2,500	18,000,000
26/06/2015	7,100	0.00 ■■	0.00	7,200	7,400	7,100	38,500	273,350,000
25/06/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	11,001	78,107,100
24/06/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	9,500	68,400,000
23/06/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	7,500	54,750,000
22/06/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,300	12,600	91,980,000
19/06/2015	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	5,229	38,171,700
18/06/2015	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	8,000	59,200,000
17/06/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,400	6,611	50,243,600
16/06/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	39,800	298,500,000
15/06/2015	7,500	-0.10 ▼	-1.32	7,500	7,700	7,500	18,000	135,000,000
12/06/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,300	33,100	251,560,000
11/06/2015	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	3,900	29,250,000
10/06/2015	7,600	0.10 ▲	1.33	7,400	7,600	7,200	53,200	404,320,000
09/06/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,200	67,310	504,825,000
08/06/2015	7,500	0.10 ▲	1.35	7,400	7,600	7,400	14,246	106,845,000
05/06/2015	7,400	0.20 ▲	2.78	7,200	7,500	7,200	26,400	195,360,000
04/06/2015	7,200	0.20 ▲	2.86	7,000	7,300	7,000	12,400	89,280,000
03/06/2015	7,000	0.40 ▲	6.06	6,700	7,000	6,700	30,400	212,800,000
02/06/2015	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	18,000	118,800,000
01/06/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,700	10,500	72,450,000
29/05/2015	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	9,104	62,817,600
28/05/2015	7,000	0.60 ▲	9.38	6,700	7,000	6,500	112,400	786,800,000
27/05/2015	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	37,402	239,372,800
26/05/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,300	29,700	193,050,000
25/05/2015	6,500	0.10 ▲	1.56	6,400	6,500	6,300	21,310	138,515,000
22/05/2015	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	9,300	59,520,000
21/05/2015	6,600	0.50 ▲	8.20	6,000	6,600	5,900	47,000	310,200,000
20/05/2015	6,100	0.50 ▲	8.93	5,600	6,100	5,600	31,000	189,100,000
19/05/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,400	37,800	211,680,000
18/05/2015	5,500	-0.60 ▼	-9.84	5,800	5,800	5,500	59,000	324,500,000
15/05/2015	6,100	-0.10 ▼	-1.61	5,800	6,200	5,800	4,700	28,670,000
14/05/2015	6,200	0.30 ▲	5.08	6,100	6,300	6,100	5,900	36,580,000
13/05/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	22,500	132,750,000
12/05/2015	6,000	-0.60 ▼	-9.09	6,300	6,300	6,000	70,000	420,000,000
11/05/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,600	400	2,640,000
08/05/2015	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	12,600	81,900,000
07/05/2015	6,700	0.10 ▲	1.52	6,500	6,700	6,500	20,204	135,366,800
06/05/2015	6,600	-0.40 ▼	-5.71	6,900	6,900	6,600	12,700	83,820,000
05/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,500	21,404	149,828,000
04/05/2015	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	22,200	155,400,000
27/04/2015	7,200	0.10 ▲	1.41	7,200	7,200	7,200	310	2,232,000
24/04/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	7,100	50,410,000
23/04/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	27,800	200,160,000
22/04/2015	7,200	-0.40 ▼	-5.26	7,600	7,600	7,200	62,310	448,632,000
21/04/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	57,000	433,200,000
20/04/2015	7,700	-0.20 ▼	-2.53	7,800	7,800	7,600	25,000	192,500,000
17/04/2015	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	9,700	76,630,000
16/04/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,800	46,300	370,400,000
15/04/2015	7,900	0.20 ▲	2.60	7,700	7,900	7,600	73,300	579,070,000
14/04/2015	7,700	-0.30 ▼	-3.75	7,800	7,900	7,600	26,500	204,050,000
13/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	66,700	533,600,000
10/04/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	75,200	601,600,000
09/04/2015	8,000	-0.10 ▼	-1.23	8,000	8,100	7,800	83,000	664,000,000
08/04/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	14,400	116,640,000
07/04/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,000	5,700	47,310,000
06/04/2015	8,300	0.20 ▲	2.47	8,100	8,300	8,100	18,320	152,056,000
03/04/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	16,900	136,890,000
02/04/2015	8,100	0.20 ▲	2.53	8,000	8,200	7,900	45,100	365,310,000
01/04/2015	7,900	-0.50 ▼	-5.95	8,400	8,400	7,900	55,500	438,450,000
31/03/2015	8,400	0.10 ▲	1.20	8,300	8,700	8,300	10,400	87,360,000
30/03/2015	8,300	-0.60 ▼	-6.74	8,900	8,900	8,300	34,500	286,350,000
27/03/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,800	29,900	266,110,000
26/03/2015	9,100	0.30 ▲	3.41	8,800	9,200	8,800	32,600	296,660,000
25/03/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	45,700	402,160,000
24/03/2015	8,900	-0.30 ▼	-3.26	9,000	9,000	8,700	79,360	706,304,000
23/03/2015	9,200	-0.20 ▼	-2.13	9,300	9,300	9,100	47,254	434,736,800
20/03/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	25,600	240,640,000
19/03/2015	9,400	0.30 ▲	3.30	9,200	9,400	9,000	95,900	901,460,000
18/03/2015	9,100	0.20 ▲	2.25	8,900	9,100	8,900	129,812	1,181,289,200
17/03/2015	8,900	0.10 ▲	1.14	8,900	9,000	8,800	40,700	362,230,000
16/03/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,800	37,600	330,880,000
13/03/2015	8,800	-0.30 ▼	-3.30	9,000	9,000	8,800	20,700	182,160,000
12/03/2015	9,100	0.00 ■■	0.00	9,000	9,100	9,000	800	7,280,000
11/03/2015	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	41,000	373,100,000
10/03/2015	9,200	0.10 ▲	1.10	9,100	9,200	9,000	10,200	93,840,000
09/03/2015	9,100	-0.20 ▼	-2.15	9,200	9,200	9,000	19,500	177,450,000
06/03/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,100	35,018	325,667,400
05/03/2015	9,300	-0.10 ▼	-1.06	10,000	10,000	9,200	54,680	508,524,000
04/03/2015	9,400	0.50 ▲	5.62	9,000	9,400	9,000	110,680	1,040,392,000
03/03/2015	8,900	0.20 ▲	2.30	8,700	9,000	8,700	64,125	570,712,500
02/03/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	69,800	607,260,000
27/02/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	181,280	1,595,264,000
26/02/2015	8,900	-0.10 ▼	-1.11	9,200	9,200	8,800	40,415	359,693,500
25/02/2015	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	35,000	315,000,000
24/02/2015	9,200	0.40 ▲	4.55	9,000	9,300	9,000	42,800	393,760,000
13/02/2015	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	14,100	124,080,000
12/02/2015	9,100	0.10 ▲	1.11	9,000	9,200	9,000	10,200	92,820,000
11/02/2015	9,000	0.20 ▲	2.27	8,800	9,000	8,800	28,200	253,800,000
10/02/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	43,500	382,800,000
09/02/2015	8,800	-0.20 ▼	-2.22	9,300	9,300	8,800	30,600	269,280,000
06/02/2015	9,000	0.10 ▲	1.12	9,000	9,000	8,800	109,340	984,060,000
05/02/2015	8,900	-0.30 ▼	-3.26	9,200	9,300	8,900	36,660	326,274,000
04/02/2015	9,200	-0.20 ▼	-2.13	9,400	9,400	9,000	19,100	175,720,000
03/02/2015	9,400	0.20 ▲	2.17	9,400	9,400	9,000	66,000	620,400,000
02/02/2015	9,200	-0.40 ▼	-4.17	9,600	9,600	9,000	79,300	729,560,000
30/01/2015	9,600	-0.60 ▼	-5.88	10,100	10,100	9,500	163,010	1,564,896,000
29/01/2015	10,200	0.00 ■■	0.00	10,200	10,200	9,900	40,400	412,080,000
28/01/2015	10,200	0.20 ▲	2.00	10,200	10,200	9,900	79,860	814,572,000
27/01/2015	10,000	0.00 ■■	0.00	10,000	10,600	10,000	237,400	2,374,000,000
26/01/2015	10,000	-0.20 ▼	-1.96	10,200	10,400	10,000	133,550	1,335,500,000
23/01/2015	10,200	-0.10 ▼	-0.97	10,300	10,500	10,000	211,200	2,154,240,000
22/01/2015	10,300	0.00 ■■	0.00	10,300	10,500	10,100	121,030	1,246,609,000
21/01/2015	10,300	0.00 ■■	0.00	11,000	11,300	10,300	445,696	4,590,668,800
20/01/2015	10,300	0.90 ▲	9.57	9,500	10,300	9,500	842,212	8,674,783,600
19/01/2015	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	16,800	157,920,000
16/01/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,500	32,400	314,280,000
15/01/2015	9,600	0.30 ▲	3.23	9,500	9,700	9,300	9,100	87,360,000
14/01/2015	9,300	-0.30 ▼	-3.12	9,200	9,600	9,000	35,500	330,150,000
13/01/2015	9,600	0.60 ▲	6.67	9,400	9,600	9,100	26,500	254,400,000
12/01/2015	9,000	-0.80 ▼	-8.16	9,000	9,000	9,000	12,400	111,600,000
09/01/2015	9,800	0.00 ■■	0.00	9,700	9,800	9,500	52,700	516,460,000
08/01/2015	9,800	0.00 ■■	0.00	9,700	9,800	9,400	2,900	28,420,000
07/01/2015	9,800	0.10 ▲	1.03	9,700	10,000	9,700	6,222	60,975,600
06/01/2015	9,700	-0.20 ▼	-2.02	9,700	9,900	9,400	9,210	89,337,000
05/01/2015	9,900	0.10 ▲	1.02	9,800	9,900	9,600	69,800	691,020,000
31/12/2014	9,800	0.70 ▲	7.69	9,300	9,800	9,300	24,800	243,040,000
30/12/2014	9,100	0.40 ▲	4.60	8,500	9,100	8,400	38,202	347,638,200
29/12/2014	8,700	-0.60 ▼	-6.45	9,000	9,400	8,700	51,900	451,530,000
26/12/2014	9,300	-0.20 ▼	-2.11	9,500	9,700	9,300	48,200	448,260,000
25/12/2014	9,500	-0.50 ▼	-5.00	9,800	9,900	9,500	13,900	132,050,000
24/12/2014	10,000	0.60 ▲	6.38	9,600	10,000	9,600	3,300	33,000,000
23/12/2014	9,400	-0.80 ▼	-7.84	10,300	10,300	9,400	17,000	159,800,000
22/12/2014	10,200	0.00 ■■	0.00	10,000	10,200	10,000	7,300	74,460,000
19/12/2014	10,200	0.30 ▲	3.03	10,100	10,500	9,700	131,900	1,345,380,000
18/12/2014	9,900	0.60 ▲	6.45	9,300	10,000	8,500	144,900	1,434,510,000
17/12/2014	9,300	-0.80 ▼	-7.92	10,000	10,000	9,100	70,790	658,347,000
16/12/2014	10,100	-0.20 ▼	-1.94	10,300	10,300	9,900	32,600	329,260,000
15/12/2014	10,300	-0.20 ▼	-1.90	10,300	10,500	10,200	14,200	146,260,000
12/12/2014	10,500	0.20 ▲	1.94	10,400	10,500	10,300	4,900	51,450,000
11/12/2014	10,300	-0.30 ▼	-2.83	10,400	10,500	10,300	47,300	487,190,000
10/12/2014	10,600	0.20 ▲	1.92	10,700	10,700	10,400	28,812	305,407,200
09/12/2014	10,400	-0.30 ▼	-2.80	10,600	10,600	10,400	44,000	457,600,000
08/12/2014	10,700	-0.30 ▼	-2.73	10,900	10,900	10,700	37,800	404,460,000
05/12/2014	11,000	0.10 ▲	0.92	10,800	11,000	10,800	29,300	322,300,000
04/12/2014	10,900	0.00 ■■	0.00	11,000	11,000	10,900	54,500	594,050,000
03/12/2014	10,900	0.10 ▲	0.93	10,700	11,100	10,700	140,310	1,529,379,000
02/12/2014	10,800	0.10 ▲	0.93	10,700	10,900	10,700	47,200	509,760,000
01/12/2014	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	16,200	173,340,000
28/11/2014	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	28,900	315,010,000
27/11/2014	11,000	0.30 ▲	2.80	10,500	11,000	10,500	6,400	70,400,000
26/11/2014	10,700	-0.20 ▼	-1.83	10,800	10,800	10,500	33,960	363,372,000
25/11/2014	10,900	0.20 ▲	1.87	10,700	11,100	10,700	42,642	464,797,800
24/11/2014	10,700	-0.10 ▼	-0.93	10,600	10,700	10,300	57,100	610,970,000
21/11/2014	10,800	-0.10 ▼	-0.92	11,000	11,300	10,700	103,600	1,118,880,000
20/11/2014	10,900	0.00 ■■	0.00	10,300	11,000	10,300	69,800	760,820,000
19/11/2014	10,900	-0.90 ▼	-7.63	11,500	11,500	10,800	113,200	1,233,880,000
18/11/2014	11,800	0.00 ■■	0.00	11,800	11,900	11,400	63,000	743,400,000
17/11/2014	11,800	-0.20 ▼	-1.67	12,500	12,900	11,800	110,300	1,301,540,000
14/11/2014	12,000	1.00 ▲	9.09	11,100	12,100	10,700	330,108	3,961,296,000
13/11/2014	11,000	0.40 ▲	3.77	10,700	11,500	10,700	141,790	1,559,690,000
12/11/2014	10,600	0.30 ▲	2.91	10,300	10,700	10,300	55,400	587,240,000
11/11/2014	10,300	0.00 ■■	0.00	10,400	10,400	10,300	39,100	402,730,000
10/11/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,300	18,110	186,533,000
07/11/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	30,200	311,060,000
06/11/2014	10,500	0.00 ■■	0.00	10,400	10,500	10,300	42,648	447,804,000
05/11/2014	10,500	0.10 ▲	0.96	10,400	10,500	10,300	36,600	384,300,000
04/11/2014	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	120,772	1,256,028,800
03/11/2014	10,500	0.00 ■■	0.00	10,700	10,800	10,500	26,300	276,150,000
31/10/2014	10,500	0.00 ■■	0.00	10,400	10,500	10,400	5,200	54,600,000
30/10/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
29/10/2014	10,500	0.30 ▲	2.94	10,400	10,500	10,300	3,800	39,900,000
28/10/2014	10,200	0.00 ■■	0.00	10,000	10,200	10,000	59,000	601,800,000
27/10/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,100	72,000	734,400,000
24/10/2014	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	68,400	697,680,000
23/10/2014	10,500	-0.30 ▼	-2.78	10,800	11,200	10,500	32,600	342,300,000
22/10/2014	10,800	0.20 ▲	1.89	10,500	10,800	10,500	40,300	435,240,000
21/10/2014	10,600	-0.10 ▼	-0.93	10,600	10,800	10,500	40,400	428,240,000
20/10/2014	10,700	-0.10 ▼	-0.93	10,500	10,900	10,500	19,600	209,720,000
17/10/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,300	69,700	752,760,000
16/10/2014	11,000	-0.60 ▼	-5.17	11,100	11,600	11,000	75,700	832,700,000
15/10/2014	11,600	-0.10 ▼	-0.85	11,600	11,600	11,300	96,000	1,113,600,000
14/10/2014	11,700	-0.30 ▼	-2.50	12,100	12,100	11,700	72,300	845,910,000
13/10/2014	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	157,600	1,891,200,000
10/10/2014	12,200	-0.10 ▼	-0.81	12,200	12,400	12,000	303,202	3,699,064,400
09/10/2014	12,300	-0.10 ▼	-0.81	12,500	12,600	12,300	283,334	3,485,008,200
08/10/2014	12,400	0.50 ▲	4.20	13,000	13,000	12,200	556,388	6,899,211,200
07/10/2014	11,900	0.10 ▲	0.85	11,800	12,000	11,800	146,983	1,749,097,700
06/10/2014	11,800	0.40 ▲	3.51	11,300	12,300	11,300	358,093	4,225,497,400
03/10/2014	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	146,000	1,664,400,000
02/10/2014	11,900	0.30 ▲	2.59	12,000	12,700	11,800	343,550	4,088,245,000
01/10/2014	11,600	-0.30 ▼	-2.52	11,800	11,800	11,400	186,370	2,161,892,000
30/09/2014	11,900	0.00 ■■	0.00	11,800	11,900	11,700	109,336	1,301,098,400
29/09/2014	11,900	0.60 ▲	5.31	11,300	12,000	11,300	125,210	1,489,999,000
26/09/2014	11,300	0.40 ▲	3.67	11,100	11,500	11,100	97,490	1,101,637,000
25/09/2014	10,900	0.20 ▲	1.87	10,900	10,900	10,500	87,500	953,750,000
24/09/2014	10,700	0.30 ▲	2.88	10,400	10,800	10,400	120,510	1,289,457,000
23/09/2014	10,400	0.20 ▲	1.96	10,200	10,500	10,200	132,600	1,379,040,000
22/09/2014	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	82,000	836,400,000
19/09/2014	10,300	0.00 ■■	0.00	10,400	10,400	10,000	152,604	1,571,821,200
18/09/2014	10,300	-0.90 ▼	-8.04	11,200	11,200	10,200	203,770	2,098,831,000
17/09/2014	11,200	1.00 ▲	9.80	10,200	11,200	10,000	398,050	4,458,160,000
16/09/2014	10,200	0.00 ■■	0.00	11,200	11,200	9,700	149,464	1,524,532,800
15/09/2014	10,200	0.90 ▲	9.68	9,700	10,200	9,700	696,310	7,102,362,000
12/09/2014	9,300	0.50 ▲	5.68	9,000	9,300	8,700	213,050	1,981,365,000
11/09/2014	8,800	0.30 ▲	3.53	8,600	9,200	8,600	270,405	2,379,564,000
10/09/2014	8,500	0.20 ▲	2.41	8,200	8,500	8,000	128,495	1,092,207,500
09/09/2014	8,300	0.10 ▲	1.22	8,300	8,600	8,200	322,500	2,676,750,000
08/09/2014	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	84,100	689,620,000
05/09/2014	8,500	0.30 ▲	3.66	8,100	8,500	8,100	120,400	1,023,400,000
04/09/2014	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	46,100	378,020,000
03/09/2014	8,400	0.00 ■■	0.00	8,600	8,700	8,400	81,100	681,240,000
29/08/2014	8,400	0.30 ▲	3.70	8,300	8,700	8,200	462,200	3,882,480,000
28/08/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,000	161,379	1,307,169,900
27/08/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	82,800	670,680,000
26/08/2014	8,200	-0.20 ▼	-2.38	8,300	8,400	8,000	162,504	1,332,532,800
25/08/2014	8,400	0.30 ▲	3.70	8,300	8,600	8,300	238,000	1,999,200,000
22/08/2014	8,100	0.00 ■■	0.00	8,100	8,300	8,100	42,225	342,022,500
21/08/2014	8,100	-0.40 ▼	-4.71	8,400	8,400	8,100	47,700	386,370,000
20/08/2014	8,500	0.50 ▲	6.25	8,100	8,500	8,100	136,500	1,160,250,000
19/08/2014	8,000	-0.50 ▼	-5.88	8,200	8,200	7,900	101,200	809,600,000
18/08/2014	8,500	0.00 ■■	0.00	8,600	8,600	8,400	57,700	490,450,000
15/08/2014	8,500	0.70 ▲	8.97	8,000	8,500	8,000	691,200	5,875,200,000
14/08/2014	7,800	0.70 ▲	9.86	7,300	7,800	7,300	379,855	2,962,869,000
13/08/2014	7,100	0.60 ▲	9.23	6,600	7,100	6,600	257,087	1,825,317,700
12/08/2014	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	24,898	161,837,000
11/08/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,400	45,500	300,300,000
08/08/2014	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	116,200	743,680,000
07/08/2014	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	18,200	123,760,000
06/08/2014	6,900	0.00 ■■	0.00	7,000	7,000	6,800	113,600	783,840,000
05/08/2014	6,900	0.50 ▲	7.81	6,400	6,900	6,400	130,900	903,210,000
04/08/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,300	112,200	718,080,000
01/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,200	87,500	551,250,000
31/07/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	57,000	359,100,000
30/07/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,200	51,200	322,560,000
29/07/2014	6,300	-0.20 ▼	-3.08	6,300	6,300	6,200	63,200	398,160,000
28/07/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,100	79,800	518,700,000
25/07/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,300	22,400	145,600,000
24/07/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	78,100	499,840,000
23/07/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,300	58,400	379,600,000
22/07/2014	6,300	0.10 ▲	1.61	6,400	6,400	6,000	37,310	235,053,000
21/07/2014	6,200	-0.50 ▼	-7.46	6,600	6,700	6,200	137,100	850,020,000
18/07/2014	6,700	0.00 ■■	0.00	6,800	7,000	6,600	174,300	1,167,810,000
17/07/2014	6,700	0.60 ▲	9.84	6,200	6,700	6,200	296,000	1,983,200,000
16/07/2014	6,100	0.50 ▲	8.93	5,800	6,100	5,800	184,300	1,124,230,000
15/07/2014	5,600	0.40 ▲	7.69	5,200	5,600	5,200	83,600	468,160,000
14/07/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	20,100	104,520,000
11/07/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,100	17,000	88,400,000
10/07/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	47,000	239,700,000
09/07/2014	5,200	0.20 ▲	4.00	5,000	5,200	5,000	48,400	251,680,000
08/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	46,148	230,740,000
07/07/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,800	65,800	329,000,000
04/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	5,000	16,700	83,500,000
03/07/2014	5,000	0.00 ■■	0.00	5,000	5,100	5,000	55,000	275,000,000
02/07/2014	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	31,700	158,500,000
01/07/2014	5,100	-0.10 ▼	-1.92	5,100	5,100	5,000	63,300	322,830,000
30/06/2014	5,200	0.00 ■■	0.00	5,200	5,200	4,900	49,400	256,880,000
27/06/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,000	38,713	201,307,600
26/06/2014	5,200	0.00 ■■	0.00	5,300	5,400	5,200	74,210	385,892,000
25/06/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,000	31,024	161,324,800
24/06/2014	5,100	0.10 ▲	2.00	4,900	5,100	4,900	40,800	208,080,000
23/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	14,870	74,350,000
20/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	9,430	47,150,000
19/06/2014	5,000	0.00 ■■	0.00	4,900	5,100	4,700	114,800	574,000,000
18/06/2014	5,000	-0.10 ▼	-1.96	4,700	5,200	4,700	19,400	97,000,000
17/06/2014	5,100	0.20 ▲	4.08	5,000	5,300	5,000	1,900	9,690,000
16/06/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,600	2,800	13,720,000
13/06/2014	4,900	0.40 ▲	8.89	4,700	4,900	4,700	124,000	607,600,000
12/06/2014	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	6,515	29,317,500
11/06/2014	4,700	0.20 ▲	4.44	4,600	4,700	4,400	9,400	44,180,000
10/06/2014	4,500	-0.40 ▼	-8.16	4,600	4,600	4,500	3,200	14,400,000
09/06/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,500	16,200	79,380,000
06/06/2014	4,900	0.40 ▲	8.89	4,300	4,900	4,200	23,700	116,130,000
05/06/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	1,200	5,400,000
04/06/2014	4,500	0.20 ▲	4.65	4,100	4,500	4,100	10,900	49,050,000
03/06/2014	4,300	0.00 ■■	0.00	4,000	4,300	4,000	6,200	26,660,000
02/06/2014	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	2,102	9,038,600
30/05/2014	4,400	0.10 ▲	2.33	4,400	4,400	4,400	500	2,200,000
29/05/2014	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	15,250	65,575,000
28/05/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,000	13,500,000
27/05/2014	4,500	0.30 ▲	7.14	4,200	4,500	4,200	15,100	67,950,000
26/05/2014	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	2,000	8,400,000
23/05/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/05/2014	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	18,300	80,520,000
21/05/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,300	13,600	63,920,000
20/05/2014	4,700	0.40 ▲	9.30	4,300	4,700	4,100	20,900	98,230,000
19/05/2014	4,300	0.00 ■■	0.00	4,400	4,400	4,300	800	3,440,000
16/05/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,000	3,800	16,340,000
15/05/2014	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	2,600	10,660,000
14/05/2014	4,300	0.20 ▲	4.88	3,900	4,300	3,700	19,500	83,850,000
13/05/2014	4,100	0.00 ■■	0.00	4,000	4,100	3,700	21,800	89,380,000
12/05/2014	4,100	-0.40 ▼	-8.89	4,200	4,200	4,100	7,900	32,390,000
09/05/2014	4,500	0.20 ▲	4.65	4,000	4,500	4,000	25,100	112,950,000
08/05/2014	4,300	-0.40 ▼	-8.51	4,400	4,400	4,300	104,440	449,092,000
07/05/2014	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	13,600	63,920,000
06/05/2014	4,800	-0.20 ▼	-4.00	4,600	4,800	4,500	24,800	119,040,000
05/05/2014	5,000	0.20 ▲	4.17	4,700	5,000	4,700	5,900	29,500,000
29/04/2014	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	20,400	97,920,000
28/04/2014	5,100	0.20 ▲	4.08	5,100	5,100	4,900	6,700	34,170,000
25/04/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,600	7,800	38,220,000
24/04/2014	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	12,220	57,434,000
23/04/2014	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	19,300	92,640,000
22/04/2014	4,900	0.30 ▲	6.52	4,600	4,900	4,600	19,300	94,570,000
21/04/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,600	10,500	48,300,000
18/04/2014	4,600	-0.50 ▼	-9.80	5,100	5,100	4,600	56,400	259,440,000
17/04/2014	5,100	0.10 ▲	2.00	5,200	5,400	5,100	37,600	191,760,000
16/04/2014	5,000	-0.40 ▼	-7.41	5,400	5,400	5,000	50,000	250,000,000
15/04/2014	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	34,660	187,164,000
14/04/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	6,400	35,840,000
11/04/2014	5,700	0.10 ▲	1.79	5,600	5,800	5,600	35,700	203,490,000
10/04/2014	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	30,650	171,640,000
08/04/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,500	43,218	250,664,400
07/04/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,400	35,390	194,645,000
04/04/2014	5,400	-0.40 ▼	-6.90	5,900	5,900	5,400	14,426	77,900,400
03/04/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,700	38,400	222,720,000
02/04/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,300	99,900	569,430,000
01/04/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,400	120,300	697,740,000
31/03/2014	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	63,800	382,800,000
28/03/2014	6,100	0.00 ■■	0.00	6,200	6,300	6,000	177,350	1,081,835,000
27/03/2014	6,100	-0.10 ▼	-1.61	6,100	6,200	5,700	170,878	1,042,355,800
26/03/2014	6,200	-0.60 ▼	-8.82	6,800	6,800	6,200	102,800	637,360,000
25/03/2014	6,800	0.40 ▲	6.25	6,700	6,900	6,500	169,220	1,150,696,000
24/03/2014	6,400	0.50 ▲	8.47	5,900	6,400	5,900	417,784	2,673,817,600
21/03/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	54,818	323,426,200
20/03/2014	5,900	0.00 ■■	0.00	6,000	6,000	5,600	39,280	231,752,000
19/03/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,700	150,500	887,950,000
18/03/2014	6,000	0.00 ■■	0.00	6,100	6,100	5,800	163,200	979,200,000
17/03/2014	6,000	0.30 ▲	5.26	5,800	6,100	5,700	316,032	1,896,192,000
14/03/2014	5,700	-0.10 ▼	-1.72	6,000	6,100	5,500	102,330	583,281,000
13/03/2014	5,800	0.50 ▲	9.43	5,500	5,800	5,400	191,610	1,111,338,000
12/03/2014	5,300	0.40 ▲	8.16	4,900	5,300	4,700	132,700	703,310,000
11/03/2014	4,900	0.40 ▲	8.89	4,500	4,900	4,500	176,650	865,585,000
10/03/2014	4,500	0.40 ▲	9.76	4,200	4,500	4,200	58,590	263,655,000
07/03/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,370	9,717,000
06/03/2014	4,100	-0.10 ▼	-2.38	4,100	4,400	4,100	10,818	44,353,800
05/03/2014	4,200	0.20 ▲	5.00	3,900	4,200	3,900	9,400	39,480,000
04/03/2014	4,000	-0.30 ▼	-6.98	4,000	4,000	3,900	27,600	110,400,000
03/03/2014	4,300	0.10 ▲	2.38	4,200	4,300	3,900	10,300	44,290,000
28/02/2014	4,200	-0.20 ▼	-4.55	4,000	4,300	4,000	8,910	37,422,000
27/02/2014	4,400	-0.10 ▼	-2.22	4,200	4,400	4,100	30,100	132,440,000
26/02/2014	4,500	0.10 ▲	2.27	4,100	4,500	4,000	16,800	75,600,000
25/02/2014	4,400	0.30 ▲	7.32	4,100	4,400	4,100	11,400	50,160,000
24/02/2014	4,100	-0.30 ▼	-6.82	4,000	4,200	4,000	24,900	102,090,000
21/02/2014	4,400	0.00 ■■	0.00	4,200	4,600	4,000	31,400	138,160,000
20/02/2014	4,400	-0.40 ▼	-8.33	4,800	4,800	4,400	24,602	108,248,800
19/02/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,500	39,344	188,851,200
18/02/2014	4,600	0.40 ▲	9.52	4,300	4,600	4,200	27,200	125,120,000
17/02/2014	4,200	0.30 ▲	7.69	3,900	4,200	3,900	58,100	244,020,000
14/02/2014	3,900	0.20 ▲	5.41	3,700	3,900	3,700	21,500	83,850,000
13/02/2014	3,700	0.10 ▲	2.78	3,700	3,700	3,600	8,390	31,043,000
12/02/2014	3,600	0.10 ▲	2.86	3,400	3,600	3,400	12,900	46,440,000
11/02/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,500	2,200	7,700,000
10/02/2014	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,500	15,750,000
07/02/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,400	3,100	10,850,000
06/02/2014	3,500	-0.20 ▼	-5.41	3,600	3,700	3,400	1,900	6,650,000
27/01/2014	3,700	0.20 ▲	5.71	3,400	3,700	3,400	13,400	49,580,000
24/01/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,300	11,121	38,923,500
23/01/2014	3,300	-0.20 ▼	-5.71	3,500	3,500	3,200	38,221	126,129,300
22/01/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,300	12,100	42,350,000
21/01/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,500	160	560,000
20/01/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,200	9,000	31,500,000
17/01/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,300	19,800	69,300,000
16/01/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	2,500	8,250,000
15/01/2014	3,400	0.10 ▲	3.03	3,300	3,500	3,300	39,419	134,024,600
14/01/2014	3,300	-0.20 ▼	-5.71	3,300	3,300	3,200	6,000	19,800,000
13/01/2014	3,500	0.10 ▲	2.94	3,400	3,500	3,400	10,000	35,000,000
10/01/2014	3,400	-0.10 ▼	-2.86	3,200	3,400	3,200	2,901	9,863,400
09/01/2014	3,500	0.10 ▲	2.94	3,500	3,500	3,300	4,800	16,800,000
08/01/2014	3,400	0.30 ▲	9.68	3,100	3,400	3,100	200	680,000
07/01/2014	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	10,500	32,550,000
06/01/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
03/01/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
02/01/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
31/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,000	3,300,000
30/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
27/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
26/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	6,600	21,780,000
25/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	500	1,650,000
24/12/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,046	3,451,800
23/12/2013	3,300	0.10 ▲	3.12	3,400	3,400	3,300	1,100	3,630,000
20/12/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	56	179,200
19/12/2013	3,200	0.00 ■■	0.00	3,100	3,300	3,100	2,200	7,040,000
18/12/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	1,100	3,520,000
17/12/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	3,000	9,900,000
16/12/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/12/2013	3,500	0.00 ■■	0.00	3,200	3,500	3,200	33,400	116,900,000
12/12/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
11/12/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	42	147,000
10/12/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	5,103	17,860,500
09/12/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	38	136,800
06/12/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	100	360,000
05/12/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	29,601	103,603,500
04/12/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
03/12/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	400	1,360,000
02/12/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
29/11/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
28/11/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	5,600	19,040,000
27/11/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	3,059	10,094,700
26/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,000	7,000,000
25/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/11/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	5,300	18,550,000
20/11/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	200	680,000
19/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,000	3,300,000
18/11/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	5,700	18,810,000
15/11/2013	3,300	0.10 ▲	3.12	3,300	3,400	3,300	9,400	31,020,000
14/11/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,200	2,100	6,720,000
13/11/2013	3,200	0.10 ▲	3.23	3,200	3,300	3,200	2,500	8,000,000
12/11/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	5,200	16,120,000
11/11/2013	3,300	0.10 ▲	3.12	3,000	3,300	3,000	600	1,980,000
08/11/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
07/11/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
06/11/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	500	1,600,000
05/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
04/11/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,000	2,700	8,910,000
01/11/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
31/10/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
30/10/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	5,000	15,500,000
29/10/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	10,500	31,500,000
28/10/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	1,200	3,840,000
25/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
24/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
23/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	4,000	13,200,000
22/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
21/10/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	3,200	10,560,000
18/10/2013	3,300	0.30 ▲	10.00	3,000	3,300	3,000	14,500	47,850,000
17/10/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	21,500	64,500,000
16/10/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	540	1,674,000
15/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	8,300	24,900,000
14/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	32,000	96,000,000
11/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
10/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
09/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
08/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
07/10/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	162	486,000
04/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
03/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
02/10/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
01/10/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	5,420	17,344,000
30/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
27/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,100	3,740,000
26/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	70	238,000
25/09/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	7,500	25,500,000
24/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
20/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/09/2013	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	1,000	3,200,000
18/09/2013	3,500	0.30 ▲	9.38	3,500	3,500	3,500	100	350,000
17/09/2013	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	1,040	3,328,000
16/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
11/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
10/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
09/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
06/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
05/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
04/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
03/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
30/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
29/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
28/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
27/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
26/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
20/08/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	400	1,400,000
19/08/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	200	680,000
16/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
15/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
14/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
13/08/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	100	320,000
12/08/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	100	330,000
09/08/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	100	320,000
08/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
07/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
06/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
05/08/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,300	1,000	3,400,000
02/08/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	1,200	4,320,000
01/08/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	1,900	7,030,000
31/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
30/07/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	1,200	4,440,000
29/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/07/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	1,700	6,120,000
25/07/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	100	380,000
24/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/07/2013	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	200	720,000
22/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
19/07/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	100	390,000
18/07/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/07/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,500	1,800	6,840,000
16/07/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,600	2,500	9,500,000
15/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
12/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
11/07/2013	3,900	0.30 ▲	8.33	3,600	3,900	3,600	2,000	7,800,000
10/07/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	2,000	7,200,000
09/07/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	100	380,000
08/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
05/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
04/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
02/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
01/07/2013	3,900	0.00 ■■	0.00	3,600	3,900	3,600	200	780,000
28/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	3,000	11,700,000
27/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
26/06/2013	3,900	0.00 ■■	0.00	3,600	3,900	3,600	14,200	55,380,000
25/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
24/06/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	7,800	30,420,000
21/06/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	1,100	4,180,000
20/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
19/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
18/06/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100	370,000
17/06/2013	3,600	-0.30 ▼	-7.69	3,600	3,600	3,600	30,300	109,080,000
14/06/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	100	390,000
13/06/2013	3,700	-0.10 ▼	-2.63	3,600	3,700	3,500	11,600	42,920,000
12/06/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
11/06/2013	3,800	0.30 ▲	8.57	3,700	3,800	3,700	200	760,000
10/06/2013	3,500	-0.30 ▼	-7.89	3,800	3,800	3,500	15,900	55,650,000
07/06/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,800	14,440,000
06/06/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	0	0
05/06/2013	3,900	0.00 ■■	0.00	3,600	3,900	3,600	300	1,170,000
04/06/2013	3,900	0.00 ■■	0.00	3,700	3,900	3,700	2,200	8,580,000
03/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	2,500	9,750,000
31/05/2013	3,900	0.30 ▲	8.33	3,900	3,900	3,900	200	780,000
30/05/2013	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	3,800	13,680,000
29/05/2013	4,000	0.40 ▲	11.11	3,700	4,000	3,700	10,100	40,400,000
28/05/2013	3,600	-0.40 ▼	-10.00	3,700	3,700	3,600	300	1,080,000
27/05/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	3,800	35,200	140,800,000
24/05/2013	4,100	0.00 ■■	0.00	3,800	4,100	3,800	13,400	54,940,000
23/05/2013	4,100	0.30 ▲	7.89	4,000	4,100	4,000	14,400	59,040,000
22/05/2013	3,800	0.30 ▲	8.57	3,800	3,800	3,800	22,200	84,360,000
21/05/2013	3,500	0.30 ▲	9.38	3,300	3,500	3,300	3,200	11,200,000
20/05/2013	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	100	320,000
17/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/05/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
14/05/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	1,000	3,500,000
13/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
10/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
09/05/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100	370,000
08/05/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	2,800	10,080,000
07/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
06/05/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100	370,000
03/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
02/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/04/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	2,000	7,200,000
25/04/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	1,000	3,600,000
24/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
23/04/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	100	380,000
22/04/2013	3,600	-0.40 ▼	-10.00	3,600	3,600	3,600	1,000	3,600,000
18/04/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	100	400,000
17/04/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	3,100	11,780,000
16/04/2013	3,700	0.20 ▲	5.71	3,400	3,700	3,200	2,200	8,140,000
15/04/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	200	700,000
12/04/2013	3,600	-0.20 ▼	-5.26	3,700	3,900	3,600	10,500	37,800,000
11/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
10/04/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	3,500	13,300,000
09/04/2013	4,000	0.30 ▲	8.11	4,000	4,000	4,000	100	400,000
08/04/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,400	5,180,000
05/04/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	1,800	6,840,000
04/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
02/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	4,500	17,550,000
01/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
29/03/2013	3,900	-0.20 ▼	-4.88	3,800	3,900	3,800	5,200	20,280,000
28/03/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	3,100	12,710,000
27/03/2013	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	1,900	7,790,000
26/03/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	200	840,000
25/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	8,500	34,000,000
20/03/2013	4,100	0.00 ■■	0.00	3,900	4,100	3,900	5,900	24,190,000
19/03/2013	4,100	-0.10 ▼	-2.38	3,900	4,100	3,900	6,200	25,420,000
18/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
15/03/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	400	1,680,000
14/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	300	1,230,000
13/03/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	500	2,000,000
12/03/2013	4,200	0.30 ▲	7.69	4,200	4,200	4,000	12,800	53,760,000
11/03/2013	3,900	0.10 ▲	2.63	3,900	4,100	3,900	24,900	97,110,000
08/03/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	8,000	30,400,000
07/03/2013	3,700	-0.10 ▼	-2.63	3,900	4,100	3,700	17,800	65,860,000
06/03/2013	3,800	0.00 ■■	0.00	3,800	4,100	3,800	8,700	33,060,000
05/03/2013	3,800	0.00 ■■	0.00	3,800	4,000	3,700	20,300	77,140,000
04/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
01/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
28/02/2013	3,800	-0.20 ▼	-5.00	4,000	4,100	3,800	300	1,140,000
27/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
26/02/2013	4,000	0.30 ▲	8.11	3,700	4,000	3,700	1,100	4,400,000
25/02/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	2,000	7,400,000
22/02/2013	3,800	-0.30 ▼	-7.32	3,800	3,800	3,800	100	380,000
21/02/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
20/02/2013	4,100	0.20 ▲	5.13	3,800	4,100	3,800	3,300	13,530,000
19/02/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	3,100	12,090,000
18/02/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	1,000	4,100,000
08/02/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,000	20,100	84,420,000
07/02/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	8,400	34,440,000
06/02/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	5,100	20,400,000
05/02/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
04/02/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	600	2,460,000
01/02/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
31/01/2013	4,000	-0.30 ▼	-6.98	3,900	4,500	3,900	2,000	8,000,000
30/01/2013	4,300	0.60 ▲	16.22	4,000	4,300	4,000	800	3,440,000
29/01/2013	3,700	-0.30 ▼	-7.50	4,300	4,400	3,700	14,100	52,170,000
28/01/2013	4,000	0.30 ▲	8.11	3,900	4,000	3,900	3,700	14,800,000
25/01/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	8,300	30,710,000
24/01/2013	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	21,400	79,180,000
23/01/2013	3,900	0.20 ▲	5.41	3,500	3,900	3,400	11,200	43,680,000
22/01/2013	3,700	-0.40 ▼	-9.76	3,700	3,700	3,700	2,500	9,250,000
21/01/2013	4,100	0.20 ▲	5.13	4,200	4,200	3,900	7,100	29,110,000
18/01/2013	3,900	-0.30 ▼	-7.14	4,000	4,000	3,800	12,600	49,140,000
17/01/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	800	3,360,000
16/01/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,300	3,500	15,050,000
15/01/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	1,200	5,040,000
14/01/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,900	6,900	28,290,000
11/01/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	14,800	57,720,000
10/01/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,200	20,800,000
09/01/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	18,600	74,400,000
08/01/2013	4,200	0.10 ▲	2.44	3,900	4,200	3,900	5,100	21,420,000
07/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	2,100	8,610,000
04/01/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	10,000	40,000,000
03/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	10,500	42,000,000
02/01/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	15,000	58,500,000
28/12/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	2,600	10,140,000
27/12/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	6,500	25,350,000
26/12/2012	4,000	0.10 ▲	2.56	3,700	4,000	3,700	3,300	13,200,000
25/12/2012	3,900	0.00 ■■	0.00	3,700	3,900	3,700	600	2,340,000
24/12/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
21/12/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	12,000	46,800,000
20/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	100	400,000
19/12/2012	3,900	0.10 ▲	2.63	3,600	3,900	3,600	5,000	19,500,000
18/12/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	2,800	10,640,000
17/12/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	300	1,200,000
14/12/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	1,600	6,400,000
13/12/2012	4,200	0.10 ▲	2.44	3,900	4,200	3,900	23,200	97,440,000
12/12/2012	4,100	0.00 ■■	0.00	3,700	4,100	3,700	2,100	8,610,000
11/12/2012	4,100	0.20 ▲	5.13	3,700	4,100	3,700	24,100	98,810,000
10/12/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	200	780,000
07/12/2012	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	100	410,000
06/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
04/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
03/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
30/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,500	6,600,000
29/11/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	7,000	30,800,000
28/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
23/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,500	6,300,000
22/11/2012	4,200	0.20 ▲	5.00	3,800	4,200	3,800	1,800	7,560,000
21/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
20/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
19/11/2012	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	400	1,600,000
16/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
15/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
14/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
13/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
12/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
09/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
08/11/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/11/2012	4,300	0.20 ▲	4.88	3,900	4,300	3,900	1,400	6,020,000
06/11/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
05/11/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
02/11/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
01/11/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
31/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
30/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
29/10/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
26/10/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
25/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
24/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	200	800,000
23/10/2012	3,900	0.20 ▲	5.41	3,900	3,900	3,900	100	390,000
22/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
19/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
18/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
17/10/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
16/10/2012	3,700	0.20 ▲	5.71	3,700	3,700	3,700	300	1,110,000
15/10/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/10/2012	3,500	0.20 ▲	6.06	3,500	3,500	3,500	800	2,800,000
11/10/2012	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	900	2,970,000
10/10/2012	3,500	-0.10 ▼	-2.78	3,800	3,800	3,500	1,100	3,850,000
09/10/2012	3,600	0.20 ▲	5.88	3,600	3,600	3,600	100	360,000
08/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
05/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
04/10/2012	3,400	0.20 ▲	6.25	3,400	3,400	3,400	4,000	13,600,000
03/10/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	100	320,000
02/10/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	500	1,550,000
01/10/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
28/09/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
27/09/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	200	600,000
26/09/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,200	9,600,000
25/09/2012	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	700	2,100,000
24/09/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/09/2012	3,200	-0.20 ▼	-5.88	3,200	3,500	3,200	1,900	6,080,000
20/09/2012	3,400	0.10 ▲	3.03	3,100	3,400	3,100	1,100	3,740,000
19/09/2012	3,300	-0.20 ▼	-5.71	3,300	3,400	3,300	3,700	12,210,000
18/09/2012	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	1,000	3,500,000
17/09/2012	3,700	0.20 ▲	5.71	3,300	3,700	3,300	300	1,110,000
14/09/2012	3,500	-0.30 ▼	-7.89	3,600	3,600	3,400	32,800	114,800,000
13/09/2012	3,800	0.20 ▲	5.56	3,400	3,800	3,400	5,200	19,760,000
12/09/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
11/09/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
10/09/2012	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	1,000	3,600,000
07/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	500	1,900,000
06/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	100	380,000
05/09/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	700	2,660,000
04/09/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,300	5,200,000
31/08/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
30/08/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	800	3,200,000
29/08/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	3,900	15,600,000
28/08/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	100	410,000
27/08/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
24/08/2012	4,000	0.10 ▲	2.56	3,700	4,000	3,700	14,000	56,000,000
23/08/2012	3,900	-0.50 ▼	-11.36	3,900	3,900	3,900	1,000	3,900,000
22/08/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,000	700	3,080,000
21/08/2012	4,200	-0.30 ▼	-6.67	4,400	4,400	4,200	4,200	17,640,000
20/08/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
17/08/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
16/08/2012	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	100	450,000
15/08/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
14/08/2012	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	100	460,000
13/08/2012	4,900	0.30 ▲	6.52	4,900	4,900	4,900	100	490,000
10/08/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	2,200	10,120,000
09/08/2012	4,600	-0.30 ▼	-6.12	4,700	4,700	4,600	1,000	4,600,000
08/08/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	100	490,000
07/08/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
06/08/2012	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	200	940,000
03/08/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
02/08/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	4,500	22,050,000
01/08/2012	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	100	470,000
31/07/2012	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	0	0
30/07/2012	5,100	0.30 ▲	6.25	4,500	5,100	4,500	5,400	27,540,000
27/07/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
26/07/2012	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	300	1,440,000
25/07/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
24/07/2012	5,100	0.30 ▲	6.25	4,600	5,100	4,600	1,900	9,690,000
23/07/2012	4,800	-0.40 ▼	-7.69	4,800	4,800	4,800	1,000	4,800,000
20/07/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	700	3,640,000
19/07/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	1,100	5,500,000
18/07/2012	5,200	0.10 ▲	1.96	5,200	5,200	5,200	100	520,000
17/07/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	1,000	5,100,000
16/07/2012	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	200	980,000
13/07/2012	5,000	-0.30 ▼	-5.66	5,500	5,500	5,000	400	2,000,000
12/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
11/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
10/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
09/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	5,000	26,500,000
06/07/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	100	530,000
05/07/2012	5,100	0.30 ▲	6.25	5,100	5,100	5,100	100	510,000
04/07/2012	4,800	0.10 ▲	2.13	4,800	4,800	4,400	2,200	10,560,000
03/07/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,500	7,050,000
02/07/2012	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	200	960,000
29/06/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,900	1,100	5,500,000
28/06/2012	4,900	0.10 ▲	2.08	4,600	4,900	4,600	1,100	5,390,000
27/06/2012	4,800	-0.50 ▼	-9.43	5,000	5,000	4,700	11,500	55,200,000
26/06/2012	5,300	0.00 ■■	0.00	5,200	5,300	5,000	3,700	19,610,000
25/06/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
22/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	18,000	95,400,000
21/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
20/06/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
19/06/2012	5,400	-0.10 ▼	-1.82	5,300	5,400	5,200	2,500	13,500,000
18/06/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	3,200	17,600,000
15/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	600	3,360,000
14/06/2012	5,400	-0.20 ▼	-3.57	5,200	5,400	5,200	1,400	7,560,000
13/06/2012	5,600	0.10 ▲	1.82	5,200	5,600	5,200	1,800	10,080,000
12/06/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,000	8,000	44,000,000
11/06/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	1,500	7,950,000
08/06/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,300	8,400	46,200,000
07/06/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,400	3,300	18,480,000
06/06/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	100	540,000
05/06/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	4,800	24,960,000
04/06/2012	5,000	-0.30 ▼	-5.66	5,100	5,200	5,000	12,000	60,000,000
01/06/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	1,700	9,010,000
31/05/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	3,200	16,640,000
30/05/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
29/05/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,100	600	3,240,000
28/05/2012	5,200	-0.10 ▼	-1.89	5,600	5,600	5,200	10,600	55,120,000
25/05/2012	5,300	0.30 ▲	6.00	5,200	5,300	5,100	5,500	29,150,000
24/05/2012	5,000	0.10 ▲	2.04	5,100	5,100	5,000	2,200	11,000,000
23/05/2012	4,900	-0.50 ▼	-9.26	5,200	5,200	4,900	35,800	175,420,000
22/05/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,100	18,400	99,360,000
21/05/2012	5,400	0.40 ▲	8.00	5,300	5,400	5,300	7,200	38,880,000
18/05/2012	5,000	-0.30 ▼	-5.66	5,000	5,100	5,000	25,600	128,000,000
17/05/2012	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	50,900	269,770,000
16/05/2012	5,600	0.40 ▲	7.69	5,600	5,600	5,300	19,400	108,640,000
15/05/2012	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	43,500	226,200,000
14/05/2012	5,500	-0.40 ▼	-6.78	5,700	5,700	5,500	191,100	1,051,050,000
11/05/2012	5,900	0.10 ▲	1.72	5,700	5,900	5,700	62,800	370,520,000
10/05/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,600	64,300	372,940,000
09/05/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,600	7,200	41,760,000
08/05/2012	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	24,800	141,360,000
07/05/2012	5,800	0.30 ▲	5.45	5,600	5,800	5,500	27,200	157,760,000
04/05/2012	5,500	0.00 ■■	0.00	5,200	5,600	5,200	30,300	166,650,000
03/05/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,000	29,000	159,500,000
02/05/2012	5,400	-0.10 ▼	-1.82	5,400	5,600	5,200	76,700	414,180,000
27/04/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	26,300	144,650,000
26/04/2012	5,600	-0.30 ▼	-5.08	5,700	5,700	5,600	10,200	57,120,000
25/04/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	29,000	171,100,000
24/04/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,700	35,800	211,220,000
23/04/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,500	21,200	125,080,000
20/04/2012	5,900	0.10 ▲	1.72	6,000	6,000	5,500	42,700	251,930,000
19/04/2012	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	10,000	58,000,000
18/04/2012	6,100	0.20 ▲	3.39	5,900	6,300	5,900	104,000	634,400,000
17/04/2012	5,900	-0.10 ▼	-1.67	6,200	6,200	5,900	34,100	201,190,000
16/04/2012	6,000	0.20 ▲	3.45	5,900	6,100	5,800	47,700	286,200,000
13/04/2012	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	32,900	190,820,000
12/04/2012	6,100	0.30 ▲	5.17	5,800	6,100	5,700	28,000	170,800,000
11/04/2012	5,800	0.30 ▲	5.45	5,600	5,800	5,600	53,200	308,560,000
10/04/2012	5,500	-0.30 ▼	-5.17	5,800	5,800	5,400	67,900	373,450,000
09/04/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,500	47,600	276,080,000
06/04/2012	5,800	0.00 ■■	0.00	5,900	5,900	5,600	13,900	80,620,000
05/04/2012	5,800	0.40 ▲	7.41	5,700	5,800	5,200	52,100	302,180,000
04/04/2012	5,400	-0.40 ▼	-6.90	5,800	6,000	5,400	54,200	292,680,000
03/04/2012	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	36,200	209,960,000
30/03/2012	5,900	0.00 ■■	0.00	5,500	5,900	5,500	44,400	261,960,000
29/03/2012	5,900	-0.20 ▼	-3.28	6,300	6,300	5,700	25,600	151,040,000
28/03/2012	6,100	0.00 ■■	0.00	5,700	6,100	5,700	29,800	181,780,000
27/03/2012	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	60,700	370,270,000
26/03/2012	6,400	-0.20 ▼	-3.03	6,400	6,700	6,400	52,700	337,280,000
23/03/2012	6,600	0.30 ▲	4.76	6,000	6,700	6,000	30,700	202,620,000
22/03/2012	6,300	0.30 ▲	5.00	6,300	6,400	5,800	120,200	757,260,000
21/03/2012	6,000	0.20 ▲	3.45	5,700	6,000	5,700	121,500	729,000,000
20/03/2012	5,800	0.10 ▲	1.75	5,600	5,900	5,500	65,600	380,480,000
19/03/2012	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	11,600	66,120,000
16/03/2012	5,800	0.10 ▲	1.75	5,900	5,900	5,600	52,900	306,820,000
15/03/2012	5,700	0.40 ▲	7.55	5,200	5,700	5,100	68,600	391,020,000
14/03/2012	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	21,800	115,540,000
13/03/2012	5,500	0.30 ▲	5.77	5,200	5,500	5,200	25,200	138,600,000
12/03/2012	5,200	-0.30 ▼	-5.45	5,200	5,300	5,200	46,900	243,880,000
09/03/2012	5,500	-0.40 ▼	-6.78	5,700	5,700	5,500	74,500	409,750,000
08/03/2012	5,900	-0.60 ▼	-9.23	6,700	6,700	5,900	64,300	379,370,000
07/03/2012	6,500	0.40 ▲	6.56	6,600	6,600	6,000	152,300	989,950,000
06/03/2012	6,100	0.30 ▲	5.17	6,200	6,200	6,100	123,600	753,960,000
05/03/2012	5,800	0.30 ▲	5.45	5,800	5,800	5,800	2,100	12,180,000
02/03/2012	5,500	0.30 ▲	5.77	5,500	5,500	5,500	226,400	1,245,200,000
01/03/2012	5,200	0.30 ▲	6.12	5,200	5,200	5,200	419,900	2,183,480,000
29/02/2012	4,900	0.30 ▲	6.52	4,900	4,900	4,900	5,100	24,990,000
28/02/2012	4,600	0.30 ▲	6.98	4,500	4,600	4,400	31,000	142,600,000
27/02/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	5,900	25,370,000
24/02/2012	4,100	0.20 ▲	5.13	4,100	4,100	4,100	3,500	14,350,000
23/02/2012	3,900	0.20 ▲	5.41	3,900	3,900	3,900	10,100	39,390,000
22/02/2012	3,700	0.20 ▲	5.71	3,600	3,700	3,500	5,600	20,720,000
21/02/2012	3,500	0.20 ▲	6.06	3,400	3,500	3,300	22,500	78,750,000
20/02/2012	3,300	0.20 ▲	6.45	3,300	3,300	3,200	7,400	24,420,000
17/02/2012	3,100	0.00 ■■	0.00	3,300	3,300	3,100	18,100	56,110,000
16/02/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	5,000	15,500,000
15/02/2012	3,100	0.00 ■■	0.00	3,200	3,200	3,100	11,300	35,030,000
14/02/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	4,700	14,570,000
13/02/2012	3,000	0.00 ■■	0.00	3,000	3,000	2,900	15,800	47,400,000
10/02/2012	3,000	0.10 ▲	3.45	3,100	3,100	2,900	7,200	21,600,000
09/02/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,000	2,900,000
08/02/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	200	560,000
07/02/2012	2,700	0.00 ■■	0.00	2,800	2,800	2,700	600	1,620,000
06/02/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,200	3,240,000
03/02/2012	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	9,700	26,190,000
02/02/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,300	6,440,000
01/02/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	200	560,000
31/01/2012	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	10,000	27,000,000
30/01/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,700	6,200	17,980,000
20/01/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/01/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	1,000	2,800,000
18/01/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	500	1,450,000
17/01/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
16/01/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	200	600,000
13/01/2012	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
12/01/2012	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
11/01/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	500	1,450,000
10/01/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	0	0
09/01/2012	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	2,400	6,960,000
06/01/2012	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	500	1,550,000
05/01/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
04/01/2012	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	1,000	3,300,000
03/01/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
30/12/2011	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	500	1,750,000
29/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
28/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
27/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
26/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
23/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
22/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
20/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	400	1,440,000
19/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
16/12/2011	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	100	360,000
15/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
14/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,500	5,700,000
13/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
12/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
09/12/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,800	100	380,000
08/12/2011	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
07/12/2011	3,700	0.20 ▲	5.71	3,700	3,700	3,700	100	370,000
06/12/2011	3,500	0.00 ■■	0.00	3,600	3,600	3,500	2,000	7,000,000
05/12/2011	3,500	0.10 ▲	2.94	3,500	3,500	3,500	400	1,400,000
02/12/2011	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	4,100	13,940,000
01/12/2011	3,600	-0.30 ▼	-7.69	3,700	3,700	3,600	3,000	10,800,000
30/11/2011	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	4,400	17,160,000
29/11/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
28/11/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/11/2011	4,000	0.20 ▲	5.26	4,000	4,000	4,000	100	400,000
24/11/2011	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	1,600	6,080,000
23/11/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/11/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	1,600	6,400,000
21/11/2011	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	1,000	4,200,000
18/11/2011	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	1,000	4,500,000
17/11/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	1,100	5,280,000
16/11/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	1,800	9,000,000
15/11/2011	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	1,000	5,100,000
14/11/2011	5,400	-0.30 ▼	-5.26	5,400	5,400	5,400	2,000	10,800,000
11/11/2011	5,700	0.30 ▲	5.56	5,700	5,700	5,700	2,000	11,400,000
10/11/2011	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	5,000	27,000,000
09/11/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,800	1,000	5,800,000
08/11/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,000	5,700,000
07/11/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,400	6,000	34,200,000
04/11/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	2,000	11,600,000
03/11/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,300	3,000	16,800,000
02/11/2011	5,800	0.00 ■■	0.00	5,500	5,800	5,400	24,000	139,200,000
01/11/2011	5,800	-0.10 ▼	-1.69	5,800	5,900	5,400	5,600	32,480,000
31/10/2011	5,900	0.00 ■■	0.00	5,400	5,900	5,400	9,300	54,870,000
28/10/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,500	6,600	38,940,000
27/10/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,300	6,400	37,120,000
26/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
25/10/2011	5,600	0.20 ▲	3.70	5,500	5,600	5,500	2,700	15,120,000
24/10/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,400	2,100	11,340,000
21/10/2011	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	1,300	7,020,000
20/10/2011	5,500	0.10 ▲	1.85	5,300	5,500	5,000	24,800	136,400,000
19/10/2011	5,400	0.20 ▲	3.85	5,300	5,400	4,900	12,100	65,340,000
18/10/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	1,500	7,800,000
17/10/2011	5,000	0.30 ▲	6.38	4,700	5,000	4,700	27,200	136,000,000
14/10/2011	4,700	0.30 ▲	6.82	4,500	4,700	4,500	29,100	136,770,000
13/10/2011	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	8,900	39,160,000
12/10/2011	4,700	0.50 ▲	11.90	4,700	4,700	4,700	100	470,000
11/10/2011	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	1,600	6,720,000
10/10/2011	4,500	-0.40 ▼	-8.16	4,500	4,500	4,500	3,500	15,750,000
07/10/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,600	700	3,430,000
06/10/2011	4,900	0.50 ▲	11.36	4,900	4,900	4,900	100	490,000
05/10/2011	4,400	-0.20 ▼	-4.35	4,900	4,900	4,400	3,500	15,400,000
04/10/2011	4,600	-0.10 ▼	-2.13	4,500	4,700	4,500	6,800	31,280,000
03/10/2011	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	100	470,000
30/09/2011	5,000	0.30 ▲	6.38	5,000	5,000	5,000	100	500,000
29/09/2011	4,700	-0.30 ▼	-6.00	5,100	5,100	4,700	7,300	34,310,000
28/09/2011	5,000	-0.30 ▼	-5.66	5,200	5,200	5,000	16,600	83,000,000
27/09/2011	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	2,200	11,660,000
26/09/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
23/09/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,600	100	560,000
22/09/2011	5,400	-0.20 ▼	-3.57	5,500	5,500	5,200	15,800	85,320,000
21/09/2011	5,600	0.00 ■■	0.00	5,800	5,800	5,400	6,000	33,600,000
20/09/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	7,900	44,240,000
19/09/2011	5,600	-0.60 ▼	-9.68	5,600	5,800	5,600	21,600	120,960,000
16/09/2011	6,200	0.00 ■■	0.00	6,200	6,400	5,700	26,800	166,160,000
15/09/2011	6,200	0.40 ▲	6.90	6,200	6,200	5,900	48,400	300,080,000
14/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	13,300	77,140,000
13/09/2011	5,600	0.30 ▲	5.66	5,500	5,600	5,400	233,700	1,308,720,000
12/09/2011	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	2,000	10,600,000
09/09/2011	5,400	0.20 ▲	3.85	5,300	5,500	5,000	7,400	39,960,000
08/09/2011	5,200	-0.20 ▼	-3.70	5,700	5,700	5,100	16,400	85,280,000
07/09/2011	5,400	0.00 ■■	0.00	5,300	5,400	5,300	7,400	39,960,000
06/09/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
05/09/2011	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	6,100	32,940,000
01/09/2011	5,500	0.30 ▲	5.77	5,200	5,500	5,200	29,400	161,700,000
31/08/2011	5,200	-0.40 ▼	-7.14	5,200	5,300	5,200	8,700	45,240,000
30/08/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,400	17,800	99,680,000
29/08/2011	5,500	0.30 ▲	5.77	5,500	5,500	5,100	10,600	58,300,000
26/08/2011	5,200	-0.20 ▼	-3.70	5,100	5,400	5,100	21,300	110,760,000
25/08/2011	5,400	-0.40 ▼	-6.90	5,400	5,400	5,400	200	1,080,000
24/08/2011	5,800	0.30 ▲	5.45	5,700	5,800	5,700	400	2,320,000
23/08/2011	5,500	0.10 ▲	1.85	5,500	5,500	5,500	600	3,300,000
22/08/2011	5,400	0.30 ▲	5.88	4,800	5,400	4,800	1,300	7,020,000
19/08/2011	5,100	-0.30 ▼	-5.56	5,100	5,100	5,100	600	3,060,000
18/08/2011	5,400	-0.40 ▼	-6.90	5,800	5,900	5,400	6,600	35,640,000
17/08/2011	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	1,000	5,800,000
16/08/2011	6,200	0.20 ▲	3.33	6,200	6,200	6,200	100	620,000
15/08/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	100	600,000
12/08/2011	5,800	-0.40 ▼	-6.45	5,800	5,800	5,800	1,700	9,860,000
11/08/2011	6,200	-0.40 ▼	-6.06	6,200	6,200	6,200	400	2,480,000
10/08/2011	6,600	0.20 ▲	3.12	6,600	6,600	6,600	1,000	6,600,000
09/08/2011	6,400	-0.40 ▼	-5.88	7,200	7,200	6,400	300	1,920,000
08/08/2011	6,800	0.40 ▲	6.25	6,800	6,800	6,800	100	680,000
05/08/2011	6,400	0.10 ▲	1.59	6,400	6,400	6,400	100	640,000
04/08/2011	6,300	0.40 ▲	6.78	6,300	6,300	6,300	1,800	11,340,000
03/08/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
02/08/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
01/08/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
29/07/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
28/07/2011	5,900	-0.40 ▼	-6.35	5,900	5,900	5,900	1,000	5,900,000
27/07/2011	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	0	0
26/07/2011	6,400	0.10 ▲	1.59	6,000	6,400	6,000	600	3,840,000
25/07/2011	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	100	630,000
22/07/2011	6,700	0.40 ▲	6.35	6,700	6,700	6,700	100	670,000
21/07/2011	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	2,800	17,640,000
20/07/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
19/07/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
18/07/2011	6,700	-0.50 ▼	-6.94	6,700	6,700	6,700	1,000	6,700,000
15/07/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
14/07/2011	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	1,100	7,920,000
13/07/2011	7,700	0.40 ▲	5.48	7,700	7,700	7,700	100	770,000
12/07/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	100	730,000
11/07/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
08/07/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
07/07/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
06/07/2011	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	3,000	21,000,000
05/07/2011	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	2,000	15,000,000
04/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/06/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/06/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
28/06/2011	8,000	0.40 ▲	5.26	8,000	8,000	8,000	100	800,000
27/06/2011	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	50,000	380,000,000
24/06/2011	7,700	0.50 ▲	6.94	7,700	7,700	7,700	1,000	7,700,000
23/06/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
22/06/2011	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	100	720,000
21/06/2011	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	0	0
20/06/2011	8,200	0.50 ▲	6.49	7,200	8,200	7,200	3,700	30,340,000
17/06/2011	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	500	3,850,000
16/06/2011	8,000	0.00 ■■	0.00	8,500	8,500	8,000	1,500	12,000,000
15/06/2011	8,000	-0.60 ▼	-6.98	8,000	8,000	8,000	1,500	12,000,000
14/06/2011	8,600	-0.60 ▼	-6.52	8,600	8,600	8,600	1,100	9,460,000
13/06/2011	9,200	0.30 ▲	3.37	9,200	9,200	9,200	100	920,000
10/06/2011	8,900	0.50 ▲	5.95	8,000	8,900	8,000	15,000	133,500,000
09/06/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	100	840,000
08/06/2011	8,500	0.00 ■■	0.00	8,000	8,500	8,000	3,100	26,350,000
07/06/2011	8,500	0.30 ▲	3.66	8,500	8,500	8,500	200	1,700,000
06/06/2011	8,200	0.40 ▲	5.13	8,200	8,200	8,200	100	820,000
03/06/2011	7,800	0.40 ▲	5.41	7,900	7,900	7,700	9,500	74,100,000
02/06/2011	7,400	0.40 ▲	5.71	7,400	7,400	7,400	4,200	31,080,000
01/06/2011	7,000	0.40 ▲	6.06	7,000	7,000	7,000	12,100	84,700,000
31/05/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	12,800	84,480,000
30/05/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	86,800	598,920,000
27/05/2011	7,000	0.00 ■■	0.00	7,400	7,400	6,600	8,400	58,800,000
26/05/2011	7,000	-0.50 ▼	-6.67	7,000	7,300	7,000	30,900	216,300,000
25/05/2011	7,500	0.20 ▲	2.74	7,500	7,500	7,500	0	0
24/05/2011	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	44,100	321,930,000
23/05/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	2,000	15,600,000
20/05/2011	7,900	-0.40 ▼	-4.82	8,000	8,000	7,900	9,000	71,100,000
19/05/2011	8,300	0.30 ▲	3.75	8,300	8,300	8,300	100	830,000
18/05/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	5,600	44,800,000
17/05/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	200	1,620,000
16/05/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
13/05/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
12/05/2011	8,500	0.10 ▲	1.19	8,200	8,500	8,200	5,100	43,350,000
11/05/2011	8,400	0.00 ■■	0.00	8,600	8,600	8,400	11,000	92,400,000
10/05/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	6,400	53,760,000
09/05/2011	8,400	0.10 ▲	1.20	8,400	8,400	8,400	0	0
06/05/2011	8,300	0.00 ■■	0.00	8,500	8,500	8,300	4,100	34,030,000
05/05/2011	8,300	-0.30 ▼	-3.49	8,300	8,300	8,300	1,000	8,300,000
04/05/2011	8,600	-0.10 ▼	-1.15	8,700	8,900	8,600	28,900	248,540,000
29/04/2011	8,700	0.20 ▲	2.35	8,500	8,700	8,500	48,300	420,210,000
28/04/2011	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	1,000	8,500,000
27/04/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	0	0
26/04/2011	9,100	0.10 ▲	1.11	8,400	9,100	8,400	22,000	200,200,000
25/04/2011	9,000	0.70 ▲	8.43	9,000	9,000	9,000	1,000	9,000,000
22/04/2011	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	79,500	659,850,000
21/04/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	1,000	8,600,000
20/04/2011	9,000	0.20 ▲	2.27	9,000	9,100	8,900	52,100	468,900,000
19/04/2011	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	46,000	404,800,000
18/04/2011	9,100	0.10 ▲	1.11	9,200	9,200	9,000	8,200	74,620,000
15/04/2011	9,000	0.00 ■■	0.00	9,400	9,400	9,000	10,600	95,400,000
14/04/2011	9,000	0.00 ■■	0.00	9,300	9,300	9,000	2,900	26,100,000
13/04/2011	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	300	2,700,000
08/04/2011	9,200	0.30 ▲	3.37	9,100	9,200	9,100	2,000	18,400,000
07/04/2011	8,900	-0.50 ▼	-5.32	9,400	9,400	8,900	10,600	94,340,000
06/04/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
05/04/2011	9,400	0.20 ▲	2.17	9,300	9,400	9,300	4,000	37,600,000
04/04/2011	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	4,200	38,640,000
01/04/2011	9,400	-0.60 ▼	-6.00	9,600	9,600	9,400	13,100	123,140,000
31/03/2011	10,000	0.10 ▲	1.01	9,900	10,100	9,300	284,100	2,841,000,000
30/03/2011	9,900	0.50 ▲	5.32	9,900	9,900	9,900	20,000	198,000,000
29/03/2011	9,400	-0.20 ▼	-2.08	9,500	9,500	9,300	41,100	386,340,000
28/03/2011	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	0	0
25/03/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,300	55,000	544,500,000
24/03/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	1,500	14,850,000
23/03/2011	9,900	0.00 ■■	0.00	9,800	9,900	9,500	26,700	264,330,000
22/03/2011	9,900	0.00 ■■	0.00	9,800	9,900	9,500	4,600	45,540,000
21/03/2011	9,900	-0.10 ▼	-1.00	9,400	9,900	9,400	3,000	29,700,000
18/03/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,600	30,200	302,000,000
17/03/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
16/03/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
15/03/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	100	960,000
14/03/2011	9,500	-0.70 ▼	-6.86	10,900	10,900	9,500	2,600	24,700,000
11/03/2011	10,200	0.60 ▲	6.25	10,100	10,200	9,800	146,500	1,494,300,000
10/03/2011	9,600	0.60 ▲	6.67	9,500	9,600	9,500	100,600	965,760,000
09/03/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	8,900	37,000	333,000,000
08/03/2011	9,400	-0.20 ▼	-2.08	9,500	9,500	9,400	2,600	24,440,000
07/03/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	100	960,000
04/03/2011	9,500	0.30 ▲	3.26	9,100	9,500	9,100	41,600	395,200,000
03/03/2011	9,200	-0.30 ▼	-3.16	9,300	9,400	9,200	36,200	333,040,000
02/03/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,400	55,000	522,500,000
01/03/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	4,800	45,600,000
28/02/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	4,600	43,700,000
25/02/2011	10,000	0.20 ▲	2.04	10,000	10,000	10,000	300	3,000,000
24/02/2011	9,800	-0.20 ▼	-2.00	9,600	9,800	9,500	12,100	118,580,000
23/02/2011	10,000	0.20 ▲	2.04	9,900	10,000	9,800	40,700	407,000,000
22/02/2011	9,800	0.20 ▲	2.08	9,800	9,800	9,800	3,000	29,400,000
21/02/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	156,500	1,502,400,000
18/02/2011	10,000	0.00 ■■	0.00	9,500	10,000	9,500	1,100	11,000,000
17/02/2011	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	13,500	135,000,000
16/02/2011	10,200	0.20 ▲	2.00	10,100	10,300	10,100	31,300	319,260,000
15/02/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,600	66,000,000
14/02/2011	10,000	-0.10 ▼	-0.99	10,300	10,500	10,000	4,600	46,000,000
11/02/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,100	300	3,030,000
10/02/2011	10,000	-0.10 ▼	-0.99	10,000	10,300	10,000	10,700	107,000,000
09/02/2011	10,100	-0.30 ▼	-2.88	10,100	10,500	10,100	34,200	345,420,000
08/02/2011	10,400	0.30 ▲	2.97	10,200	10,400	10,200	35,300	367,120,000
28/01/2011	10,100	0.00 ■■	0.00	10,100	10,200	10,100	11,500	116,150,000
27/01/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,000	50,700	512,070,000
26/01/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,000	4,700	47,470,000
25/01/2011	10,000	-0.10 ▼	-0.99	10,000	10,000	9,900	35,800	358,000,000
24/01/2011	10,100	-0.20 ▼	-1.94	10,100	10,100	10,000	66,900	675,690,000
21/01/2011	10,300	0.30 ▲	3.00	10,100	10,300	10,000	14,300	147,290,000
20/01/2011	10,000	-0.10 ▼	-0.99	10,000	10,000	9,900	52,400	524,000,000
19/01/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,000	21,500	217,150,000
18/01/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	170,800	1,708,000,000
17/01/2011	10,100	0.10 ▲	1.00	10,000	10,300	10,000	106,200	1,072,620,000
14/01/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,800	109,300	1,093,000,000
13/01/2011	9,900	0.00 ■■	0.00	9,800	9,900	9,800	7,700	76,230,000
12/01/2011	9,900	0.20 ▲	2.06	9,600	9,900	9,600	10,100	99,990,000
11/01/2011	9,700	-0.20 ▼	-2.02	9,700	9,700	9,500	11,600	112,520,000
10/01/2011	9,900	0.10 ▲	1.02	9,700	9,900	9,600	52,600	520,740,000
07/01/2011	9,800	0.10 ▲	1.03	10,000	10,000	9,600	23,600	231,280,000
06/01/2011	9,700	-0.30 ▼	-3.00	10,400	10,500	9,700	32,800	318,160,000
05/01/2011	10,000	-0.20 ▼	-1.96	9,600	10,500	9,600	38,400	384,000,000
04/01/2011	10,200	0.10 ▲	0.99	10,600	10,600	9,900	26,600	271,320,000
31/12/2010	10,100	0.60 ▲	6.32	10,200	10,200	9,700	96,300	972,630,000
30/12/2010	9,500	-0.10 ▼	-1.04	10,300	10,400	9,500	89,600	851,200,000
29/12/2010	9,600	-0.40 ▼	-4.00	9,800	10,000	9,600	14,900	143,040,000
28/12/2010	10,000	0.00 ■■	0.00	10,200	10,200	9,600	25,400	254,000,000
27/12/2010	10,000	0.50 ▲	5.26	9,700	10,000	9,200	30,200	302,000,000
24/12/2010	9,500	0.20 ▲	2.15	9,300	9,600	9,300	3,900	37,050,000
23/12/2010	9,300	0.00 ■■	0.00	9,800	9,800	9,200	23,800	221,340,000
22/12/2010	9,300	-0.40 ▼	-4.12	9,900	9,900	9,200	5,800	53,940,000
21/12/2010	9,700	0.10 ▲	1.04	9,900	9,900	9,300	15,200	147,440,000
20/12/2010	9,600	-0.50 ▼	-4.95	9,800	10,200	9,400	19,400	186,240,000
17/12/2010	10,100	0.00 ■■	0.00	10,500	10,500	9,900	74,200	749,420,000
16/12/2010	10,100	-0.70 ▼	-6.48	10,200	10,300	10,100	59,900	604,990,000
15/12/2010	10,800	-0.70 ▼	-6.09	11,400	11,400	10,700	55,300	597,240,000
14/12/2010	11,500	0.00 ■■	0.00	12,000	12,000	11,000	17,600	202,400,000
13/12/2010	11,500	0.70 ▲	6.48	11,000	11,500	11,000	345,500	3,973,250,000
10/12/2010	10,800	-0.10 ▼	-0.92	10,500	11,000	10,400	58,800	635,040,000
09/12/2010	10,900	0.20 ▲	1.87	10,000	10,900	10,000	4,000	43,600,000
08/12/2010	10,700	-0.20 ▼	-1.83	11,400	11,400	10,500	98,400	1,052,880,000
07/12/2010	10,900	-0.60 ▼	-5.22	11,200	11,900	10,900	138,600	1,510,740,000
06/12/2010	11,500	0.50 ▲	4.55	10,800	11,600	10,700	164,500	1,891,750,000
03/12/2010	11,000	0.50 ▲	4.76	10,900	11,000	10,700	302,400	3,326,400,000
02/12/2010	10,500	1.20 ▲	12.90	10,000	10,500	9,400	53,100	557,550,000
01/12/2010	9,300	-0.30 ▼	-3.12	10,000	10,000	9,300	15,100	140,430,000
30/11/2010	9,600	0.10 ▲	1.05	9,700	9,900	9,500	20,300	194,880,000
29/11/2010	9,500	0.10 ▲	1.06	9,300	9,500	9,100	35,300	335,350,000
26/11/2010	9,400	0.30 ▲	3.30	9,200	9,500	9,100	36,300	341,220,000
25/11/2010	9,100	0.10 ▲	1.11	9,400	9,400	9,000	14,100	128,310,000
24/11/2010	9,000	0.00 ■■	0.00	8,900	9,000	8,900	22,200	199,800,000
23/11/2010	9,000	0.10 ▲	1.12	8,900	9,000	8,800	27,100	243,900,000
22/11/2010	8,900	0.00 ■■	0.00	8,500	9,300	8,500	5,800	51,620,000
19/11/2010	8,900	-0.50 ▼	-5.32	9,200	9,200	8,900	9,000	80,100,000
18/11/2010	9,400	0.50 ▲	5.62	8,600	9,400	8,600	4,800	45,120,000
17/11/2010	8,900	0.10 ▲	1.14	9,000	9,000	8,900	9,800	87,220,000
16/11/2010	8,800	-0.10 ▼	-1.12	9,300	9,500	8,800	2,900	25,520,000
15/11/2010	8,900	-0.20 ▼	-2.20	9,000	9,000	8,900	60,800	541,120,000
12/11/2010	9,100	-0.40 ▼	-4.21	9,000	9,400	8,800	122,600	1,115,660,000
11/11/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,300	53,700	510,150,000
10/11/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,300	140,800	1,337,600,000
09/11/2010	9,500	-0.20 ▼	-2.06	9,500	9,600	9,500	20,000	190,000,000
08/11/2010	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	16,000	155,200,000
05/11/2010	9,800	0.10 ▲	1.03	10,100	10,100	9,600	29,200	286,160,000
04/11/2010	9,700	0.00 ■■	0.00	9,600	9,900	9,600	8,400	81,480,000
03/11/2010	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	4,500	43,650,000
02/11/2010	9,800	-0.10 ▼	-1.01	9,800	9,800	9,600	15,500	151,900,000
01/11/2010	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	7,200	71,280,000
29/10/2010	10,100	0.10 ▲	1.00	10,100	10,100	10,100	7,000	70,700,000
28/10/2010	10,000	0.10 ▲	1.01	10,100	10,500	10,000	46,600	466,000,000
27/10/2010	9,900	-0.30 ▼	-2.94	9,500	10,000	9,500	45,800	453,420,000
26/10/2010	10,200	0.30 ▲	3.03	9,900	10,300	9,900	19,700	200,940,000
25/10/2010	9,900	0.00 ■■	0.00	9,600	10,100	9,500	95,300	943,470,000
22/10/2010	9,900	-0.60 ▼	-5.71	10,200	10,200	9,800	45,800	453,420,000
21/10/2010	10,500	0.40 ▲	3.96	10,500	10,500	10,300	9,600	100,800,000
20/10/2010	10,100	-0.40 ▼	-3.81	10,500	10,600	10,100	71,300	720,130,000
19/10/2010	10,500	-0.40 ▼	-3.67	10,800	10,800	10,500	10,800	113,400,000
18/10/2010	10,900	0.00 ■■	0.00	10,700	11,400	10,400	9,900	107,910,000
15/10/2010	10,900	0.00 ■■	0.00	10,900	11,200	10,800	11,100	120,990,000
14/10/2010	10,900	0.00 ■■	0.00	11,000	11,000	10,800	13,100	142,790,000
13/10/2010	10,900	0.00 ■■	0.00	10,900	11,000	10,800	12,400	135,160,000
12/10/2010	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	26,300	286,670,000
11/10/2010	11,000	0.00 ■■	0.00	11,000	11,200	10,800	22,200	244,200,000
08/10/2010	11,000	-0.30 ▼	-2.65	11,400	11,400	11,000	11,800	129,800,000
07/10/2010	11,300	-0.10 ▼	-0.88	11,400	11,800	11,000	20,800	235,040,000
06/10/2010	11,400	0.50 ▲	4.59	11,400	11,500	11,200	19,800	225,720,000
05/10/2010	10,900	0.00 ■■	0.00	10,700	11,200	10,700	13,200	143,880,000
04/10/2010	10,900	-0.40 ▼	-3.54	11,400	11,400	10,800	65,500	713,950,000
01/10/2010	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	5,100	57,630,000
30/09/2010	11,400	0.00 ■■	0.00	11,500	11,500	11,400	26,600	303,240,000
29/09/2010	11,400	-0.40 ▼	-3.39	11,800	11,800	11,400	33,500	381,900,000
28/09/2010	11,800	0.10 ▲	0.85	11,900	11,900	11,700	39,100	461,380,000
27/09/2010	11,700	0.20 ▲	1.74	11,600	11,800	11,600	13,000	152,100,000
24/09/2010	11,500	-0.20 ▼	-1.71	11,400	11,700	11,400	16,600	190,900,000
23/09/2010	11,700	0.00 ■■	0.00	11,600	11,700	11,500	13,900	162,630,000
22/09/2010	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	8,100	94,770,000
21/09/2010	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	24,400	287,920,000
20/09/2010	12,000	-0.40 ▼	-3.23	12,100	12,400	11,800	62,300	747,600,000
17/09/2010	12,400	0.50 ▲	4.20	12,000	12,400	11,900	37,200	461,280,000
16/09/2010	11,900	0.00 ■■	0.00	11,800	12,000	11,800	4,600	54,740,000
15/09/2010	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	30,200	359,380,000
14/09/2010	12,000	0.00 ■■	0.00	12,200	12,300	12,000	5,500	66,000,000
13/09/2010	12,000	0.00 ■■	0.00	12,200	12,300	12,000	19,900	238,800,000
10/09/2010	12,000	-0.60 ▼	-4.76	12,800	13,100	11,800	93,400	1,120,800,000
09/09/2010	12,600	0.60 ▲	5.00	12,400	12,700	12,300	56,300	709,380,000
08/09/2010	12,000	-0.60 ▼	-4.76	12,700	12,700	11,800	31,200	374,400,000
07/09/2010	12,600	-0.60 ▼	-4.55	13,700	13,700	12,400	66,100	832,860,000
06/09/2010	13,200	0.30 ▲	2.33	13,000	13,400	13,000	70,400	929,280,000
01/09/2010	12,900	0.50 ▲	4.03	12,400	12,900	12,300	31,500	406,350,000
31/08/2010	12,400	0.70 ▲	5.98	12,100	12,500	11,800	108,500	1,345,400,000
30/08/2010	11,700	0.30 ▲	2.63	11,600	11,700	11,600	84,000	982,800,000
27/08/2010	11,400	-0.10 ▼	-0.87	10,800	11,400	10,700	8,500	96,900,000
26/08/2010	11,500	0.30 ▲	2.68	11,500	11,500	10,800	16,900	194,350,000
25/08/2010	11,200	-0.80 ▼	-6.67	12,000	12,000	11,200	70,000	784,000,000
24/08/2010	12,000	-1.00 ▼	-7.69	13,200	13,200	11,900	77,200	926,400,000
23/08/2010	13,000	-0.70 ▼	-5.11	13,200	13,200	12,600	9,500	123,500,000
20/08/2010	13,700	0.30 ▲	2.24	14,000	14,000	12,500	5,200	71,240,000
19/08/2010	13,400	0.60 ▲	4.69	13,000	13,400	13,000	300	4,020,000
18/08/2010	12,800	-0.80 ▼	-5.88	13,700	13,700	12,700	16,400	209,920,000
17/08/2010	13,600	-0.30 ▼	-2.16	13,400	13,600	13,400	10,000	136,000,000
16/08/2010	13,900	0.50 ▲	3.73	13,800	13,900	13,700	28,900	401,710,000
13/08/2010	13,400	0.70 ▲	5.51	13,000	13,400	12,900	39,900	534,660,000
12/08/2010	12,700	-0.50 ▼	-3.79	13,500	13,500	12,500	33,900	430,530,000
11/08/2010	13,200	-0.80 ▼	-5.71	14,100	14,100	13,100	21,300	281,160,000
10/08/2010	14,000	0.20 ▲	1.45	13,800	14,000	13,100	50,800	711,200,000
09/08/2010	13,800	-0.60 ▼	-4.17	14,200	14,200	13,800	22,600	311,880,000
06/08/2010	14,400	-0.60 ▼	-4.00	15,300	15,300	14,400	15,200	218,880,000
05/08/2010	15,000	0.30 ▲	2.04	14,700	15,000	14,700	37,300	559,500,000
04/08/2010	14,700	-0.30 ▼	-2.00	14,700	14,700	14,700	1,600	23,520,000
03/08/2010	15,000	0.10 ▲	0.67	15,500	15,500	14,700	87,700	1,315,500,000
02/08/2010	14,900	-0.30 ▼	-1.97	15,100	15,100	14,900	14,900	222,010,000
30/07/2010	15,200	0.00 ■■	0.00	15,000	15,200	14,800	22,000	334,400,000
29/07/2010	15,200	0.00 ■■	0.00	15,700	15,700	14,800	9,400	142,880,000
28/07/2010	15,200	-0.30 ▼	-1.94	15,200	15,700	15,000	8,800	133,760,000
27/07/2010	15,500	-0.20 ▼	-1.27	16,000	16,000	15,500	107,300	1,663,150,000
26/07/2010	15,700	-0.40 ▼	-2.48	16,400	16,400	15,600	14,200	222,940,000
23/07/2010	16,100	0.00 ■■	0.00	16,300	16,300	16,000	26,800	431,480,000
22/07/2010	16,100	0.20 ▲	1.26	16,200	16,500	16,100	23,800	383,180,000
21/07/2010	15,900	-0.50 ▼	-3.05	16,400	16,500	15,900	29,400	467,460,000
20/07/2010	16,400	0.20 ▲	1.23	17,000	17,000	16,300	72,400	1,187,360,000
19/07/2010	16,200	-0.20 ▼	-1.22	16,300	16,300	16,200	61,500	996,300,000
16/07/2010	17,400	0.00 ■■	0.00	17,500	17,600	17,000	57,100	993,540,000
15/07/2010	17,400	0.00 ■■	0.00	17,400	17,800	17,300	82,800	1,440,720,000
14/07/2010	17,400	-0.40 ▼	-2.25	17,600	18,000	17,200	88,700	1,543,380,000
13/07/2010	17,800	1.00 ▲	5.95	17,400	17,800	16,900	277,100	4,932,380,000
12/07/2010	16,800	0.00 ■■	0.00	16,500	16,800	16,500	26,800	450,240,000
09/07/2010	16,800	-0.10 ▼	-0.59	16,900	16,900	16,500	800	13,440,000
08/07/2010	16,900	0.10 ▲	0.60	17,000	17,000	16,100	115,100	1,945,190,000
07/07/2010	16,800	0.20 ▲	1.20	17,300	17,300	16,500	40,700	683,760,000
06/07/2010	16,600	-0.40 ▼	-2.35	16,800	17,000	16,600	42,800	710,480,000
05/07/2010	17,000	-0.20 ▼	-1.16	17,100	17,100	16,800	37,400	635,800,000
02/07/2010	17,200	0.20 ▲	1.18	17,900	17,900	17,100	6,800	116,960,000
01/07/2010	17,000	0.00 ■■	0.00	17,000	17,100	16,900	34,300	583,100,000
30/06/2010	17,000	-0.50 ▼	-2.86	17,000	17,100	16,700	31,200	530,400,000
29/06/2010	17,500	0.30 ▲	1.74	17,300	17,600	17,100	51,100	894,250,000
28/06/2010	17,200	0.00 ■■	0.00	17,500	17,500	17,000	38,100	655,320,000
25/06/2010	17,200	-0.20 ▼	-1.15	17,700	17,700	16,500	88,900	1,529,080,000
24/06/2010	17,400	-0.30 ▼	-1.69	18,300	18,300	17,100	210,400	3,660,960,000
23/06/2010	17,700	-0.10 ▼	-0.56	17,400	18,100	17,400	123,800	2,191,260,000
22/06/2010	17,800	-0.60 ▼	-3.26	18,500	18,500	17,800	36,200	644,360,000
21/06/2010	18,400	0.20 ▲	1.10	18,500	18,500	18,000	95,200	1,751,680,000
18/06/2010	18,200	-0.30 ▼	-1.62	18,400	18,700	18,000	103,200	1,878,240,000
17/06/2010	18,500	0.70 ▲	3.93	17,400	18,500	17,300	290,400	5,372,400,000
16/06/2010	17,800	0.90 ▲	5.33	17,200	17,900	16,800	78,300	1,393,740,000
15/06/2010	16,900	0.00 ■■	0.00	17,000	17,400	16,900	46,200	780,780,000
14/06/2010	16,900	0.40 ▲	2.42	17,300	17,300	16,900	9,800	165,620,000
11/06/2010	16,500	-1.00 ▼	-5.71	17,600	17,900	16,500	81,100	1,338,150,000
10/06/2010	17,500	1.10 ▲	6.71	17,600	17,600	16,900	60,100	1,051,750,000
09/06/2010	16,400	-0.60 ▼	-3.53	17,000	17,000	16,300	44,100	723,240,000
08/06/2010	17,000	0.20 ▲	1.19	16,800	17,100	16,500	25,700	436,900,000
07/06/2010	16,800	-1.10 ▼	-6.15	17,500	17,600	16,800	83,900	1,409,520,000
04/06/2010	17,900	-0.10 ▼	-0.56	18,100	18,200	17,700	21,900	392,010,000
03/06/2010	18,000	0.00 ■■	0.00	18,800	18,800	17,900	86,800	1,562,400,000
02/06/2010	18,000	-0.10 ▼	-0.55	18,400	18,400	17,900	86,500	1,557,000,000
01/06/2010	18,100	0.00 ■■	0.00	18,000	18,600	18,000	58,500	1,058,850,000
31/05/2010	18,100	-1.20 ▼	-6.22	19,500	19,500	18,100	39,700	718,570,000
28/05/2010	19,300	0.60 ▲	3.21	19,500	19,700	19,200	138,200	2,667,260,000
27/05/2010	18,700	0.50 ▲	2.75	18,600	19,000	17,900	66,400	1,241,680,000
26/05/2010	18,200	-1.40 ▼	-7.14	19,500	19,500	18,200	100,100	1,821,820,000
25/05/2010	19,600	-1.40 ▼	-6.67	19,000	20,000	18,200	266,200	5,217,520,000
18/05/2010	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
17/05/2010	21,000	0.00 ■■	0.00	21,000	21,000	21,000	0	0
14/05/2010	21,000	0.50 ▲	2.44	20,900	22,700	20,500	320,100	6,722,100,000
13/05/2010	20,500	1.30 ▲	6.77	19,500	21,100	19,000	163,730	3,356,465,000
12/05/2010	19,200	-1.30 ▼	-6.34	19,000	20,100	19,000	27,900	535,680,000
11/05/2010	20,500	0.50 ▲	2.50	18,000	20,500	18,000	150,510	3,085,455,000
10/05/2010	20,000	0.00 ■■	0.00	20,000	21,000	19,000	48,250	965,000,000
07/05/2010	20,000	0.00 ■■	0.00	22,100	22,100	20,000	86,460	1,729,200,000
06/05/2010	20,000	0.20 ▲	1.01	19,500	21,500	19,500	87,700	1,754,000,000
05/05/2010	19,800	-0.20 ▼	-1.00	19,700	19,900	19,500	32,650	646,470,000
04/05/2010	20,000	0.60 ▲	3.09	20,500	20,500	19,500	65,150	1,303,000,000
29/04/2010	19,400	0.00 ■■	0.00	19,400	20,900	19,200	165,300	3,206,820,000
28/04/2010	19,400	1.70 ▲	9.60	17,800	19,400	17,800	288,230	5,591,662,000
27/04/2010	17,700	-1.60 ▼	-8.29	17,500	18,000	17,400	63,310	1,120,587,000
26/04/2010	19,300	1.40 ▲	7.82	17,600	19,300	17,200	2,100	40,530,000
22/04/2010	17,900	0.20 ▲	1.13	17,500	18,300	17,500	11,600	207,640,000
21/04/2010	17,700	0.20 ▲	1.14	17,700	17,700	17,200	39,800	704,460,000
20/04/2010	17,500	0.00 ■■	0.00	17,500	18,000	17,400	35,350	618,625,000
19/04/2010	17,500	-0.20 ▼	-1.13	18,000	18,000	17,300	232,100	4,061,750,000
16/04/2010	17,700	0.20 ▲	1.14	17,600	18,000	17,600	38,654	684,175,800
15/04/2010	17,500	-0.40 ▼	-2.23	17,700	18,000	16,600	69,700	1,219,750,000
14/04/2010	17,900	-0.30 ▼	-1.65	18,600	18,600	17,900	58,620	1,049,298,000
13/04/2010	18,200	0.20 ▲	1.11	18,100	18,600	17,600	4,085,010	74,347,182,000
12/04/2010	18,000	0.70 ▲	4.05	17,600	18,200	17,400	71,700	1,290,600,000
09/04/2010	17,300	0.80 ▲	4.85	17,200	17,300	16,700	18,200	314,860,000
08/04/2010	16,500	0.20 ▲	1.23	16,000	17,000	16,000	42,740	705,210,000
07/04/2010	16,300	0.30 ▲	1.88	15,800	16,300	15,400	18,840	307,092,000
06/04/2010	16,000	0.30 ▲	1.91	16,000	16,000	15,000	8,300	132,800,000
05/04/2010	15,700	0.30 ▲	1.95	16,900	16,900	15,700	1,750	27,475,000
02/04/2010	15,400	-0.10 ▼	-0.65	15,500	15,500	15,400	1,200	18,480,000
01/04/2010	15,500	-0.10 ▼	-0.64	16,000	16,000	15,300	122,810	1,903,555,000
31/03/2010	15,600	0.00 ■■	0.00	15,800	16,000	15,600	253,500	3,954,600,000
30/03/2010	15,600	-0.20 ▼	-1.27	16,000	16,000	15,600	194,280	3,030,768,000
29/03/2010	15,800	0.10 ▲	0.64	15,700	15,800	15,700	76,500	1,208,700,000
26/03/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,700	3,000	47,100,000
25/03/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,200	4,000	62,800,000
24/03/2010	15,700	0.50 ▲	3.29	15,700	15,700	15,400	15,890	249,473,000
23/03/2010	15,200	-0.30 ▼	-1.94	15,200	15,200	15,100	7,900	120,080,000
22/03/2010	15,500	0.20 ▲	1.31	15,400	15,500	15,400	7,630	118,265,000
19/03/2010	15,300	-0.30 ▼	-1.92	15,300	15,300	15,300	2,000	30,600,000
18/03/2010	15,600	0.00 ■■	0.00	15,800	15,800	15,500	23,500	366,600,000
17/03/2010	15,600	-0.20 ▼	-1.27	15,800	16,000	15,600	46,500	725,400,000
16/03/2010	15,800	-0.20 ▼	-1.25	16,000	16,000	15,700	58,800	929,040,000
15/03/2010	16,000	0.10 ▲	0.63	16,000	16,200	16,000	121,300	1,940,800,000
12/03/2010	15,900	-0.10 ▼	-0.62	16,400	16,400	15,900	6,500	103,350,000
11/03/2010	16,000	0.00 ■■	0.00	16,000	16,000	15,800	90,000	1,440,000,000
10/03/2010	16,000	0.20 ▲	1.27	16,000	16,000	16,000	20,440	327,040,000
09/03/2010	15,800	0.00 ■■	0.00	16,000	16,000	15,300	20,100	317,580,000
08/03/2010	15,800	-0.70 ▼	-4.24	16,000	16,100	15,500	414,000	6,541,200,000
05/03/2010	16,500	1.00 ▲	6.45	15,700	16,600	15,500	29,350	484,275,000
04/03/2010	15,500	0.50 ▲	3.33	15,000	15,500	15,000	5,500	85,250,000
03/03/2010	15,000	0.30 ▲	2.04	15,000	15,500	15,000	183,000	2,745,000,000
02/03/2010	14,700	-0.40 ▼	-2.65	15,000	15,000	14,700	2,000	29,400,000
01/03/2010	15,100	0.50 ▲	3.42	15,000	15,100	15,000	27,200	410,720,000
26/02/2010	14,600	-0.40 ▼	-2.67	15,000	15,100	14,600	11,500	167,900,000
25/02/2010	15,000	-0.10 ▼	-0.66	15,000	15,000	15,000	2,500	37,500,000
24/02/2010	15,100	0.30 ▲	2.03	15,000	15,100	15,000	2,000	30,200,000
23/02/2010	14,800	0.00 ■■	0.00	14,800	15,000	14,800	12,800	189,440,000
22/02/2010	14,800	0.50 ▲	3.50	14,500	15,000	14,500	3,100	45,880,000
12/02/2010	14,300	0.00 ■■	0.00	14,300	14,300	14,300	0	0
11/02/2010	14,300	0.20 ▲	1.42	14,200	14,300	14,200	3,500	50,050,000
10/02/2010	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	0	0
09/02/2010	14,200	0.10 ▲	0.71	14,200	14,200	14,000	7,000	99,400,000
08/02/2010	14,100	-0.40 ▼	-2.76	14,000	14,500	14,000	18,000	253,800,000
05/02/2010	14,500	0.50 ▲	3.57	15,500	15,500	14,500	17,010	246,645,000
04/02/2010	14,000	0.00 ■■	0.00	14,000	14,500	14,000	900	12,600,000
03/02/2010	14,000	0.00 ■■	0.00	14,500	14,500	14,000	5,960	83,440,000
02/02/2010	14,000	0.80 ▲	6.06	14,000	14,000	13,800	7,000	98,000,000
01/02/2010	13,200	-0.30 ▼	-2.22	13,400	13,400	13,200	3,500	46,200,000
29/01/2010	13,500	-0.30 ▼	-2.17	14,000	14,000	13,500	7,500	101,250,000
28/01/2010	13,800	0.00 ■■	0.00	13,900	14,000	13,700	20,000	276,000,000
27/01/2010	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
26/01/2010	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	7,000	96,600,000
25/01/2010	13,900	0.30 ▲	2.21	12,600	14,100	12,600	28,300	393,370,000
22/01/2010	13,600	0.50 ▲	3.82	13,500	14,100	13,500	20,800	282,880,000
21/01/2010	13,100	-0.90 ▼	-6.43	14,000	14,100	13,100	27,100	355,010,000
20/01/2010	14,000	-0.20 ▼	-1.41	14,300	14,900	14,000	48,000	672,000,000
19/01/2010	14,200	0.10 ▲	0.71	14,000	14,800	14,000	49,040	696,368,000
18/01/2010	14,100	0.10 ▲	0.71	14,000	14,100	13,600	64,000	902,400,000
15/01/2010	14,000	0.00 ■■	0.00	14,100	14,200	13,900	19,390	271,460,000
14/01/2010	14,000	-0.40 ▼	-2.78	13,900	14,000	13,600	13,500	189,000,000
13/01/2010	14,400	0.50 ▲	3.60	13,500	14,400	13,500	29,000	417,600,000
12/01/2010	13,900	0.30 ▲	2.21	13,600	13,900	13,500	20,800	289,120,000
11/01/2010	13,600	0.40 ▲	3.03	14,700	14,700	13,400	16,110	219,096,000
08/01/2010	13,200	-0.80 ▼	-5.71	13,500	13,500	13,200	24,800	327,360,000
07/01/2010	14,000	-0.10 ▼	-0.71	13,500	14,400	13,400	41,700	583,800,000
06/01/2010	14,100	0.00 ■■	0.00	12,700	14,100	12,700	86,600	1,221,060,000
05/01/2010	14,100	-1.30 ▼	-8.44	14,200	14,200	14,100	46,100	650,010,000
04/01/2010	15,400	-2.00 ▼	-11.49	15,700	16,000	15,400	27,900	429,660,000
31/12/2009	17,400	3.40 ▲	24.29	17,400	17,400	14,400	22,010	382,974,000
30/12/2009	14,000	-1.40 ▼	-9.09	13,500	16,300	13,500	46,971	657,594,000
29/12/2009	15,400	0.90 ▲	6.21	12,700	15,400	12,600	54,197	834,633,800
28/12/2009	14,500	1.00 ▲	7.41	13,000	14,500	12,500	37,560	544,620,000
25/12/2009	13,500	0.10 ▲	0.75	13,000	13,500	12,900	6,900	93,150,000
24/12/2009	13,400	0.40 ▲	3.08	13,500	13,700	13,400	5,000	67,000,000
23/12/2009	13,000	-3.10 ▼	-19.25	13,600	15,000	13,000	2,744	35,672,000
22/12/2009	16,100	-1.80 ▼	-10.06	13,300	16,100	13,300	5,785	93,138,500
21/12/2009	17,900	1.60 ▲	9.82	14,700	17,900	14,700	16,171	289,460,900
18/12/2009	16,300	1.90 ▲	13.19	16,300	16,300	16,300	7,123	116,104,900
17/12/2009	14,400	-2.20 ▼	-13.25	14,400	17,600	14,400	5,929	85,377,600
16/12/2009	16,600	0.50 ▲	3.11	16,600	16,600	13,600	2,531	42,014,600
15/12/2009	16,100	-1.30 ▼	-7.47	14,700	16,100	14,700	85	1,368,500
14/12/2009	17,400	1.50 ▲	9.43	14,400	17,400	14,400	9,393	163,438,200
11/12/2009	15,900	0.40 ▲	2.58	15,900	15,900	15,900	81,002	1,287,931,800
10/12/2009	15,500	2.00 ▲	14.81	13,000	15,500	13,000	16,799	260,384,500
09/12/2009	13,500	-4.20 ▼	-23.73	13,500	16,300	13,500	86,214	1,163,889,000
08/12/2009	17,700	1.80 ▲	11.32	14,500	17,700	14,500	5,806	102,766,200
07/12/2009	15,900	-1.70 ▼	-9.66	19,300	19,300	15,900	5,455	86,734,500
04/12/2009	17,600	-1.90 ▼	-9.74	17,600	17,600	17,600	20,000	352,000,000
03/12/2009	19,500	4.30 ▲	28.29	19,500	19,500	19,500	515	10,042,500
02/12/2009	15,200	-1.80 ▼	-10.59	18,400	18,400	15,200	1,010	15,352,000
01/12/2009	17,000	1.00 ▲	6.25	14,700	17,600	14,500	9,126	155,142,000
30/11/2009	16,000	1.10 ▲	7.38	16,000	16,000	16,000	843	13,488,000
27/11/2009	14,900	-1.30 ▼	-8.02	12,300	14,900	12,300	13,117	195,443,300
26/11/2009	16,200	3.10 ▲	23.66	13,400	16,200	13,400	38,155	618,111,000
25/11/2009	13,100	-0.70 ▼	-5.07	13,100	15,900	13,100	3,707	48,561,700
24/11/2009	13,800	-3.40 ▼	-19.77	16,200	16,200	13,800	12,200	168,360,000
23/11/2009	17,200	2.20 ▲	14.67	14,200	17,200	14,200	19,771	340,061,200
20/11/2009	15,000	-1.60 ▼	-9.64	15,300	17,800	15,000	15,837	237,555,000
19/11/2009	16,600	1.60 ▲	10.67	16,600	16,600	14,200	2,707	44,936,200
18/11/2009	15,000	-2.20 ▼	-12.79	16,600	16,600	14,600	22,755	341,325,000
17/11/2009	17,200	2.00 ▲	13.16	15,000	17,200	14,200	24,377	419,284,400
16/11/2009	15,200	-4.20 ▼	-21.65	17,800	17,800	15,200	50,216	763,283,200
13/11/2009	19,400	1.30 ▲	7.18	16,000	19,400	16,000	0	0
12/11/2009	18,100	0.80 ▲	4.62	19,000	19,000	15,700	2,016	36,489,600
11/11/2009	17,300	2.10 ▲	13.82	17,300	17,300	17,300	1,266	21,901,800
10/11/2009	15,200	0.20 ▲	1.33	17,100	17,100	14,500	20,361	309,487,200
09/11/2009	15,000	-1.80 ▼	-10.71	15,000	18,200	15,000	9,306	139,590,000
06/11/2009	16,800	0.60 ▲	3.70	16,400	16,800	16,400	2,670	44,856,000
05/11/2009	16,200	-0.10 ▼	-0.61	16,300	17,000	15,500	5,800	93,960,000
04/11/2009	16,300	1.30 ▲	8.67	16,700	16,700	16,300	81,600	1,330,080,000
03/11/2009	15,000	-0.30 ▼	-1.96	15,000	15,500	15,000	10,700	160,500,000
02/11/2009	15,300	-1.40 ▼	-8.38	16,800	16,800	15,100	129,800	1,985,940,000
30/10/2009	16,700	0.20 ▲	1.21	16,700	16,700	16,500	14,400	240,480,000
29/10/2009	16,500	-0.50 ▼	-2.94	16,500	16,500	16,000	40,200	663,300,000
28/10/2009	17,000	-0.10 ▼	-0.58	17,000	17,000	17,000	23,000	391,000,000
27/10/2009	17,100	0.60 ▲	3.64	18,400	18,400	16,500	16,700	285,570,000
26/10/2009	16,500	-0.70 ▼	-4.07	17,100	17,400	16,500	7,100	117,150,000
23/10/2009	17,200	-0.50 ▼	-2.82	17,000	17,200	17,000	17,000	292,400,000
22/10/2009	17,700	-0.10 ▼	-0.56	18,000	18,000	17,700	14,100	249,570,000
21/10/2009	17,800	-0.20 ▼	-1.11	18,200	18,200	17,800	16,400	291,920,000
20/10/2009	18,000	0.40 ▲	2.27	17,800	18,000	17,800	45,000	810,000,000
19/10/2009	17,600	0.10 ▲	0.57	17,500	19,100	17,500	0	0
16/10/2009	17,500	0.00 ■■	0.00	17,300	17,500	17,300	16,800	294,000,000
15/10/2009	17,500	0.40 ▲	2.34	17,400	17,500	17,100	87,000	1,522,500,000
14/10/2009	17,100	0.10 ▲	0.59	17,500	17,500	17,000	34,050	582,255,000
13/10/2009	17,000	0.00 ■■	0.00	17,000	17,000	16,600	40,000	680,000,000
12/10/2009	17,000	0.30 ▲	1.80	17,000	17,100	16,800	23,500	399,500,000
09/10/2009	16,700	0.00 ■■	0.00	16,700	17,000	16,700	63,500	1,060,450,000
08/10/2009	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	23,830	397,961,000
07/10/2009	16,800	0.20 ▲	1.20	16,700	17,000	16,700	137,600	2,311,680,000
06/10/2009	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	25,300	419,980,000
05/10/2009	16,800	0.00 ■■	0.00	16,800	16,900	16,800	15,300	257,040,000
02/10/2009	16,800	-0.20 ▼	-1.18	16,000	17,000	16,000	29,400	493,920,000
01/10/2009	17,000	-0.20 ▼	-1.16	17,900	17,900	16,800	26,600	452,200,000
30/09/2009	17,200	-0.10 ▼	-0.58	17,000	17,500	17,000	73,100	1,257,320,000
29/09/2009	17,300	0.20 ▲	1.17	17,000	17,300	17,000	88,550	1,531,915,000
28/09/2009	17,100	-0.10 ▼	-0.58	17,100	17,900	17,100	157,300	2,689,830,000
25/09/2009	17,200	0.30 ▲	1.78	17,000	17,300	17,000	9,810	168,732,000
24/09/2009	16,900	-0.10 ▼	-0.59	17,000	18,000	16,900	98,750	1,668,875,000
23/09/2009	17,000	-0.90 ▼	-5.03	17,500	17,500	17,000	26,930	457,810,000
22/09/2009	17,900	1.30 ▲	7.83	16,600	17,900	16,600	174,500	3,123,550,000
21/09/2009	16,600	1.00 ▲	6.41	16,000	16,800	15,800	108,973	1,808,951,800
18/09/2009	15,600	0.10 ▲	0.65	15,500	15,900	15,300	78,600	1,226,160,000
17/09/2009	15,500	-0.10 ▼	-0.64	15,500	15,500	14,000	29,510	457,405,000
16/09/2009	15,600	-0.10 ▼	-0.64	15,000	15,600	15,000	7,650	119,340,000
15/09/2009	15,700	0.50 ▲	3.29	15,400	15,800	15,000	405,590	6,367,763,000
14/09/2009	15,200	0.60 ▲	4.11	15,000	15,300	14,100	38,076	578,755,200
11/09/2009	14,600	0.10 ▲	0.69	15,800	15,800	14,600	8,650	126,290,000
10/09/2009	14,500	0.00 ■■	0.00	14,000	14,500	14,000	9,650	139,925,000
09/09/2009	14,500	-0.30 ▼	-2.03	14,000	14,500	13,700	15,250	221,125,000
08/09/2009	14,800	0.80 ▲	5.71	13,500	14,900	13,500	19,900	294,520,000
07/09/2009	14,000	-0.50 ▼	-3.45	13,400	14,200	13,400	4,700	65,800,000
04/09/2009	14,500	-0.50 ▼	-3.33	15,000	15,000	14,500	14,540	210,830,000
03/09/2009	15,000	-0.40 ▼	-2.60	15,300	15,300	15,000	33,574	503,610,000
01/09/2009	15,400	0.00 ■■	0.00	15,400	15,800	15,000	58,060	894,124,000
31/08/2009	15,400	1.40 ▲	10.00	15,300	15,400	14,000	138,250	2,129,050,000
28/08/2009	14,000	0.80 ▲	6.06	13,200	14,300	13,200	28,736	402,304,000
27/08/2009	13,200	0.10 ▲	0.76	13,000	13,200	13,000	118,674	1,566,496,800
26/08/2009	13,100	0.60 ▲	4.80	13,000	13,200	11,700	72,810	953,811,000
25/08/2009	12,500	-1.20 ▼	-8.76	13,900	13,900	12,500	35,400	442,500,000
24/08/2009	13,700	0.70 ▲	5.38	14,100	14,100	11,700	65,980	903,926,000
21/08/2009	13,000	0.30 ▲	2.36	13,000	13,000	12,200	55,300	718,900,000
20/08/2009	12,700	1.10 ▲	9.48	11,700	12,700	11,600	126,750	1,609,725,000
19/08/2009	11,600	0.00 ■■	0.00	11,500	11,800	11,500	35,400	410,640,000
18/08/2009	11,600	-0.20 ▼	-1.69	11,600	11,800	11,600	35,400	410,640,000
17/08/2009	11,800	0.20 ▲	1.72	11,500	11,800	11,500	56,500	666,700,000
14/08/2009	11,600	-0.20 ▼	-1.69	11,500	11,900	11,300	40,010	464,116,000
13/08/2009	11,800	0.20 ▲	1.72	12,000	12,000	11,300	48,090	567,462,000
12/08/2009	11,600	-0.40 ▼	-3.33	11,600	12,000	11,500	4,596	53,313,600
11/08/2009	12,000	0.20 ▲	1.69	11,900	12,000	11,900	10,540	126,480,000
10/08/2009	11,800	0.00 ■■	0.00	11,500	12,000	11,500	5,630	66,434,000
07/08/2009	11,800	0.30 ▲	2.61	11,300	11,800	11,000	10,000	118,000,000
06/08/2009	11,500	-0.10 ▼	-0.86	12,000	12,300	11,500	6,800	78,200,000
05/08/2009	11,600	0.10 ▲	0.87	12,000	12,000	10,800	21,010	243,716,000
04/08/2009	11,500	0.00 ■■	0.00	11,600	12,400	11,500	16,125	185,437,500
03/08/2009	11,500	-0.40 ▼	-3.36	11,500	12,200	11,500	11,000	126,500,000
31/07/2009	11,900	0.10 ▲	0.85	11,800	12,000	11,800	10,190	121,261,000
30/07/2009	11,800	0.00 ■■	0.00	11,800	12,000	11,800	1,900	22,420,000
29/07/2009	11,800	-0.70 ▼	-5.60	11,500	12,000	11,500	4,600	54,280,000
28/07/2009	12,500	-0.20 ▼	-1.57	12,900	12,900	12,500	2,150	26,875,000
27/07/2009	12,700	0.30 ▲	2.42	14,300	14,300	12,700	17,600	223,520,000
24/07/2009	12,400	-0.20 ▼	-1.59	13,200	13,200	12,400	23,800	295,120,000
23/07/2009	12,600	1.10 ▲	9.57	12,000	12,600	11,000	11,650	146,790,000
22/07/2009	11,500	0.20 ▲	1.77	11,500	11,500	11,500	8,200	94,300,000
21/07/2009	11,300	0.10 ▲	0.89	10,200	11,800	10,200	12,100	136,730,000
20/07/2009	11,200	-0.90 ▼	-7.44	11,500	12,000	11,200	14,650	164,080,000
17/07/2009	12,100	0.10 ▲	0.83	13,300	13,300	12,000	9,710	117,491,000
16/07/2009	12,000	-0.20 ▼	-1.64	12,400	12,400	12,000	8,500	102,000,000
15/07/2009	12,200	0.00 ■■	0.00	12,000	12,200	12,000	5,600	68,320,000
14/07/2009	12,200	0.70 ▲	6.09	12,000	12,200	12,000	4,500	54,900,000
13/07/2009	11,500	-1.00 ▼	-8.00	11,500	11,500	11,500	8,600	98,900,000
10/07/2009	12,500	0.00 ■■	0.00	12,500	12,600	12,500	9,600	120,000,000
09/07/2009	12,500	0.10 ▲	0.81	12,200	13,000	12,000	21,776	272,200,000
08/07/2009	12,400	-0.20 ▼	-1.59	12,000	12,900	12,000	19,500	241,800,000
07/07/2009	12,600	-1.20 ▼	-8.70	13,900	15,100	12,600	21,036	265,053,600
06/07/2009	13,800	0.50 ▲	3.76	14,000	14,000	13,500	66,680	920,184,000
03/07/2009	13,300	1.60 ▲	13.68	12,500	13,300	12,500	21,440	285,152,000
02/07/2009	11,700	-1.30 ▼	-10.00	11,700	14,000	11,700	66,410	776,997,000
01/07/2009	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	222,160	2,888,080,000
30/06/2009	13,200	-1.40 ▼	-9.59	14,700	15,000	13,200	160	2,112,000
29/06/2009	14,600	-1.60 ▼	-9.88	14,600	14,700	14,600	13,260	193,596,000
26/06/2009	16,200	-1.40 ▼	-7.95	16,200	16,200	16,200	15,566	252,169,200
25/06/2009	17,600	0.00 ■■	0.00	18,500	20,000	17,600	32,543	572,756,800
01/01/1970	20,850	0.00 ■■	0.00	20,850	0	0	0	0

(ĐVT: 1,000 VNĐ)