Lịch sử giao dịch PTL - 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 ĐT Hạ Tầng & Đô Thị Dầu Khí
PVC Petro Capital & Infrastructure Investment., JSC
Mã CK: PTL 3.77 ■■ 0 (0%) (cập nhật 08:30 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.petroland.com.vn

PTL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	3,770	-0.02 ▼	-0.53	3,790	3,890	3,710	2,760	10,405,200
24/04/2024	3,790	0.11 ▲	2.90	3,680	3,800	3,680	2,880	10,915,200
23/04/2024	3,680	-0.10 ▼	-2.72	3,780	3,900	3,680	1,570	5,777,600
22/04/2024	3,780	0.15 ▲	3.97	3,630	3,810	3,700	6,250	23,625,000
19/04/2024	3,630	-0.01 ▼	-0.28	3,640	3,650	3,600	31,560	114,562,800
17/04/2024	3,640	0.04 ▲	1.10	3,600	3,800	3,600	23,090	84,047,600
16/04/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,590	25,590	92,124,000
15/04/2024	3,800	-0.18 ▼	-4.74	3,980	4,010	3,800	14,070	53,466,000
12/04/2024	3,980	-0.01 ▼	-0.25	3,990	4,020	3,930	9,100	36,218,000
11/04/2024	3,990	0.00 ■■	0.00	3,990	4,000	3,950	8,930	35,630,700
10/04/2024	3,990	0.04 ▲	1.00	3,950	4,000	3,900	34,690	138,413,100
09/04/2024	3,950	0.00 ■■	0.00	3,950	4,020	3,900	39,300	155,235,000
08/04/2024	3,950	-0.13 ▼	-3.29	4,080	4,090	3,900	43,610	172,259,500
05/04/2024	4,100	-0.10 ▼	-2.44	4,200	4,200	4,050	21,570	88,437,000
04/04/2024	4,200	-0.15 ▼	-3.57	4,350	4,380	4,180	94,890	398,538,000
03/04/2024	4,350	0.04 ▲	0.92	4,310	4,500	4,190	64,530	280,705,500
02/04/2024	4,310	0.28 ▲	6.50	4,030	4,310	3,800	101,730	438,456,300
01/04/2024	4,030	-0.04 ▼	-0.99	4,070	4,070	4,000	15,180	61,175,400
29/03/2024	4,070	0.00 ■■	0.00	4,070	4,070	4,040	5,900	24,013,000
28/03/2024	4,070	-0.01 ▼	-0.25	4,080	4,080	4,030	4,190	17,053,300
27/03/2024	4,080	-0.01 ▼	-0.25	4,090	4,090	4,060	5,430	22,154,400
26/03/2024	4,090	0.01 ▲	0.24	4,080	4,090	4,030	19,740	80,736,600
25/03/2024	4,080	0.06 ▲	1.47	4,020	4,100	4,030	8,130	33,170,400
22/03/2024	4,020	-0.07 ▼	-1.74	4,090	4,090	4,000	32,880	132,177,600
21/03/2024	4,090	0.04 ▲	0.98	4,050	4,110	4,050	15,170	62,045,300
20/03/2024	4,050	0.03 ▲	0.74	4,020	4,080	4,000	38,990	157,909,500
19/03/2024	4,020	0.02 ▲	0.50	4,000	4,100	4,010	4,920	19,778,400
18/03/2024	4,000	-0.11 ▼	-2.75	4,110	4,130	4,000	41,330	165,320,000
15/03/2024	4,110	0.01 ▲	0.24	4,100	4,200	4,100	10,710	44,018,100
14/03/2024	4,100	0.07 ▲	1.71	4,030	4,310	4,060	15,840	64,944,000
13/03/2024	4,030	0.02 ▲	0.50	4,010	4,090	4,010	9,230	37,196,900
12/03/2024	4,010	-0.04 ▼	-1.00	4,050	4,110	4,010	10,310	41,343,100
11/03/2024	4,050	-0.07 ▼	-1.73	4,120	4,130	4,050	13,120	53,136,000
08/03/2024	4,120	0.00 ■■	0.00	4,120	4,180	4,090	16,170	66,620,400
07/03/2024	4,120	0.13 ▲	3.16	3,990	4,160	4,100	7,360	30,323,200
06/03/2024	4,090	-0.05 ▼	-1.22	4,140	4,200	4,090	13,200	53,988,000
05/03/2024	4,140	0.05 ▲	1.21	4,090	4,150	4,090	14,760	61,106,400
04/03/2024	4,090	0.00 ■■	0.00	4,090	4,100	4,080	21,130	86,421,700
01/03/2024	4,090	-0.01 ▼	-0.24	4,100	4,150	4,060	9,680	39,591,200
29/02/2024	4,100	0.00 ■■	0.00	4,100	4,100	4,040	18,020	73,882,000
28/02/2024	4,100	0.01 ▲	0.24	4,090	4,190	4,070	10,460	42,886,000
27/02/2024	4,090	-0.03 ▼	-0.73	4,120	4,230	4,050	15,480	63,313,200
26/02/2024	4,120	-0.15 ▼	-3.64	4,270	4,260	4,070	15,810	65,137,200
23/02/2024	4,270	-0.05 ▼	-1.17	4,320	4,460	4,060	43,890	187,410,300
22/02/2024	4,320	0.28 ▲	6.48	4,040	4,320	4,040	84,630	365,601,600
21/02/2024	4,040	0.00 ■■	0.00	4,040	4,040	4,010	23,120	93,404,800
20/02/2024	4,040	-0.06 ▼	-1.49	4,100	4,160	4,000	11,910	48,116,400
19/02/2024	4,100	0.09 ▲	2.20	4,010	4,160	4,000	30,200	123,820,000
16/02/2024	4,010	0.01 ▲	0.25	4,000	4,040	4,000	4,240	17,002,400
15/02/2024	4,000	-0.01 ▼	-0.25	4,010	4,070	3,730	6,000	24,000,000
07/02/2024	4,010	0.02 ▲	0.50	3,990	4,020	4,000	5,570	22,335,700
06/02/2024	3,990	-0.01 ▼	-0.25	4,000	4,020	3,990	4,880	19,471,200
05/02/2024	4,000	0.00 ■■	0.00	4,000	4,020	4,000	11,930	47,720,000
02/02/2024	4,000	0.00 ■■	0.00	4,000	4,030	4,000	12,530	50,120,000
01/02/2024	4,000	0.00 ■■	0.00	4,000	4,020	3,990	11,000	44,000,000
31/01/2024	4,000	-0.02 ▼	-0.50	4,020	4,020	3,990	12,090	48,360,000
30/01/2024	4,020	0.00 ■■	0.00	4,020	4,020	4,000	7,510	30,190,200
29/01/2024	4,020	-0.02 ▼	-0.50	4,040	4,040	4,010	2,950	11,859,000
19/01/2024	4,010	-0.03 ▼	-0.75	4,040	4,050	3,990	6,730	26,987,300
18/01/2024	4,040	0.03 ▲	0.74	4,010	4,040	3,990	5,100	20,604,000
17/01/2024	4,010	-0.02 ▼	-0.50	4,030	4,090	4,000	10,010	40,140,100
16/01/2024	4,030	0.04 ▲	0.99	3,990	4,030	3,970	14,310	57,669,300
15/01/2024	3,990	-0.03 ▼	-0.75	4,020	4,030	3,990	19,510	77,844,900
12/01/2024	4,020	0.01 ▲	0.25	4,010	4,040	3,960	27,980	112,479,600
11/01/2024	4,010	-0.03 ▼	-0.75	4,040	4,070	3,760	25,420	101,934,200
10/01/2024	4,040	0.00 ■■	0.00	4,040	4,110	4,030	20,870	84,314,800
09/01/2024	4,040	-0.01 ▼	-0.25	4,050	4,070	4,030	19,440	78,537,600
08/01/2024	4,050	-0.01 ▼	-0.25	4,060	4,090	4,040	29,400	119,070,000
05/01/2024	4,060	-0.03 ▼	-0.74	4,090	4,100	4,020	25,480	103,448,800
04/01/2024	4,090	-0.05 ▼	-1.22	4,140	4,210	4,090	13,770	56,319,300
03/01/2024	4,140	0.11 ▲	2.66	4,030	4,290	4,020	48,270	199,837,800
02/01/2024	4,030	0.00 ■■	0.00	4,030	4,090	4,020	11,720	47,231,600
29/12/2023	4,030	-0.01 ▼	-0.25	4,040	4,060	4,030	19,420	78,262,600
28/12/2023	4,040	0.00 ■■	0.00	4,040	4,060	4,020	16,570	66,942,800
27/12/2023	4,040	0.00 ■■	0.00	4,040	4,050	4,030	16,120	65,124,800
26/12/2023	4,040	-0.02 ▼	-0.50	4,060	4,090	4,020	15,930	64,357,200
25/12/2023	4,060	0.02 ▲	0.49	4,040	4,090	4,020	13,950	56,637,000
22/12/2023	4,040	-0.02 ▼	-0.50	4,060	4,080	4,010	17,660	71,346,400
21/12/2023	4,060	-0.02 ▼	-0.49	4,080	4,200	4,050	24,280	98,576,800
20/12/2023	4,080	0.04 ▲	0.98	4,040	4,080	4,000	7,830	31,946,400
19/12/2023	4,040	0.02 ▲	0.50	4,020	4,060	4,000	18,010	72,760,400
18/12/2023	4,020	0.00 ■■	0.00	4,020	4,100	4,020	11,290	45,385,800
15/12/2023	4,020	-0.02 ▼	-0.50	4,040	4,090	4,000	14,110	56,722,200
14/12/2023	4,040	-0.10 ▼	-2.48	4,140	4,100	4,040	14,530	58,701,200
13/12/2023	4,070	-0.07 ▼	-1.72	4,140	0	0	34,420	140,089,400
12/12/2023	4,140	0.10 ▲	2.42	4,040	4,190	4,050	15,270	63,217,800
11/12/2023	4,040	-0.06 ▼	-1.49	4,100	4,110	4,000	33,580	135,663,200
08/12/2023	4,100	-0.03 ▼	-0.73	4,130	4,180	4,090	17,080	70,028,000
07/12/2023	4,130	-0.03 ▼	-0.73	4,160	4,210	4,070	38,010	156,981,300
06/12/2023	4,160	0.08 ▲	1.92	4,080	4,190	4,080	15,220	63,315,200
05/12/2023	4,080	-0.10 ▼	-2.45	4,180	4,180	4,070	18,470	75,357,600
04/12/2023	4,180	0.10 ▲	2.39	4,080	4,190	4,060	33,670	140,740,600
01/12/2023	4,080	-0.18 ▼	-4.41	4,260	4,500	4,170	41,810	170,584,800
30/11/2023	4,170	-0.09 ▼	-2.16	4,260	4,500	4,170	41,740	174,055,800
29/11/2023	4,260	0.27 ▲	6.34	3,990	4,260	3,970	94,140	401,036,400
28/11/2023	3,990	-0.02 ▼	-0.50	4,010	4,030	3,940	20,870	83,271,300
27/11/2023	4,010	-0.15 ▼	-3.74	4,160	4,110	4,010	18,370	73,663,700
24/11/2023	4,160	-0.01 ▼	-0.24	4,170	4,180	4,080	32,650	135,824,000
23/11/2023	4,170	0.01 ▲	0.24	4,160	4,400	4,110	63,010	262,751,700
22/11/2023	4,160	0.05 ▲	1.20	4,110	4,180	4,070	21,270	88,483,200
21/11/2023	4,110	-0.02 ▼	-0.49	4,130	4,190	4,080	12,580	51,703,800
20/11/2023	4,130	-0.05 ▼	-1.21	4,180	4,180	3,910	19,500	80,535,000
17/11/2023	4,180	0.03 ▲	0.72	4,150	4,340	4,080	67,560	282,400,800
16/11/2023	4,150	0.09 ▲	2.17	4,060	4,150	4,060	19,120	79,348,000
15/11/2023	4,060	0.01 ▲	0.25	4,050	4,180	4,060	27,360	111,081,600
14/11/2023	4,050	-0.06 ▼	-1.48	4,110	4,170	4,040	22,020	89,181,000
13/11/2023	4,110	-0.02 ▼	-0.49	4,130	4,200	4,100	21,300	87,543,000
10/11/2023	4,130	-0.15 ▼	-3.63	4,280	4,260	4,060	32,260	133,233,800
09/11/2023	4,280	0.20 ▲	4.67	4,080	4,350	4,060	60,660	259,624,800
08/11/2023	4,080	0.13 ▲	3.19	3,950	4,150	3,830	16,860	68,788,800
07/11/2023	3,950	-0.02 ▼	-0.51	3,970	4,000	3,910	12,220	48,269,000
06/11/2023	3,970	-0.02 ▼	-0.50	3,990	4,020	3,940	7,090	28,147,300
03/11/2023	3,990	-0.11 ▼	-2.76	4,100	4,200	3,980	14,460	57,695,400
02/11/2023	4,100	0.26 ▲	6.34	3,840	4,100	3,850	19,360	79,376,000
01/11/2023	3,840	0.10 ▲	2.60	3,740	3,850	3,560	10,190	39,129,600
31/10/2023	3,740	-0.13 ▼	-3.48	3,870	3,900	3,720	17,280	64,627,200
30/10/2023	3,870	-0.03 ▼	-0.78	3,900	3,910	3,760	11,830	45,782,100
27/10/2023	3,900	0.13 ▲	3.33	3,770	3,950	3,600	20,980	81,822,000
26/10/2023	3,770	-0.28 ▼	-7.43	4,050	4,000	3,770	63,670	240,035,900
25/10/2023	4,050	0.01 ▲	0.25	4,040	4,130	4,030	39,950	161,797,500
24/10/2023	4,040	0.04 ▲	0.99	4,000	4,080	4,000	22,210	89,728,400
23/10/2023	4,000	0.00 ■■	0.00	4,000	4,110	3,910	25,010	100,040,000
20/10/2023	4,000	0.04 ▲	1.00	3,960	4,040	3,700	51,430	205,720,000
19/10/2023	3,960	-0.17 ▼	-4.29	4,130	4,180	3,900	35,140	139,154,400
18/10/2023	4,130	-0.31 ▼	-7.51	4,440	4,440	4,130	81,630	337,131,900
17/10/2023	4,440	-0.33 ▼	-7.43	4,770	4,940	4,440	33,090	146,919,600
16/10/2023	4,770	-0.09 ▼	-1.89	4,860	5,000	4,770	35,560	169,621,200
13/10/2023	4,860	-0.22 ▼	-4.53	5,080	5,090	4,850	55,750	270,945,000
12/10/2023	5,080	-0.05 ▼	-0.98	5,130	5,290	5,010	24,300	123,444,000
11/10/2023	5,130	0.24 ▲	4.68	4,890	5,150	4,800	46,830	240,237,900
10/10/2023	4,890	0.01 ▲	0.20	4,880	5,010	4,880	42,710	208,851,900
09/10/2023	4,880	0.03 ▲	0.61	4,850	4,950	4,760	45,530	222,186,400
06/10/2023	4,850	-0.24 ▼	-4.95	5,090	5,200	4,790	70,870	343,719,500
05/10/2023	5,090	-0.38 ▼	-7.47	5,470	5,510	5,090	94,580	481,412,200
04/10/2023	5,470	0.15 ▲	2.74	5,320	5,500	5,160	45,170	247,079,900
03/10/2023	5,320	-0.40 ▼	-7.52	5,720	5,570	5,320	112,600	599,032,000
02/10/2023	5,720	0.10 ▲	1.75	5,620	5,850	5,620	39,940	228,456,800
29/09/2023	5,620	0.06 ▲	1.07	5,560	5,800	5,400	77,410	435,044,200
28/09/2023	5,560	-0.14 ▼	-2.52	5,700	5,700	5,450	38,250	212,670,000
27/09/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,210	93,930	535,401,000
26/09/2023	5,600	-0.42 ▼	-7.50	6,020	6,020	5,600	153,440	859,264,000
22/09/2023	6,470	0.37 ▲	5.72	6,100	6,520	5,920	178,610	1,155,606,700
21/09/2023	6,100	0.39 ▲	6.39	5,710	6,100	5,900	228,440	1,393,484,000
20/09/2023	5,710	0.37 ▲	6.48	5,340	5,710	5,400	54,840	313,136,400
19/09/2023	5,340	-0.40 ▼	-7.49	5,740	5,690	5,340	251,120	1,340,980,800
18/09/2023	5,740	-0.43 ▼	-7.49	6,170	6,170	5,740	180,830	1,037,964,200
15/09/2023	6,150	0.04 ▲	0.65	6,110	6,460	6,120	27,730	170,539,500
14/09/2023	6,110	-0.09 ▼	-1.47	6,200	6,210	5,900	158,190	966,540,900
13/09/2023	6,200	0.40 ▲	6.45	5,800	6,200	5,980	250,580	1,553,596,000
12/09/2023	5,800	0.24 ▲	4.14	5,560	5,800	5,200	130,430	756,494,000
11/09/2023	5,560	0.05 ▲	0.90	5,510	5,890	5,150	409,570	2,277,209,200
08/09/2023	5,510	0.36 ▲	6.53	5,150	5,510	5,510	46,380	255,553,800
07/09/2023	5,150	0.33 ▲	6.41	4,820	5,150	5,120	200,450	1,032,317,500
06/09/2023	4,820	0.31 ▲	6.43	4,510	4,820	4,820	67,880	327,181,600
05/09/2023	4,510	0.29 ▲	6.43	4,220	4,510	4,220	81,940	369,549,400
31/08/2023	4,220	0.01 ▲	0.24	4,210	4,260	4,150	18,200	76,804,000
30/08/2023	4,210	0.01 ▲	0.24	4,200	4,250	4,150	13,650	57,466,500
29/08/2023	4,200	0.00 ■■	0.00	4,200	4,290	4,160	25,360	106,512,000
28/08/2023	4,200	0.00 ■■	0.00	4,200	4,260	4,160	6,520	27,384,000
25/08/2023	4,200	0.00 ■■	0.00	4,200	4,280	4,170	9,690	40,698,000
24/08/2023	4,200	0.00 ■■	0.00	4,200	4,270	4,130	15,650	65,730,000
23/08/2023	4,200	0.08 ▲	1.90	4,120	4,220	4,000	16,220	68,124,000
22/08/2023	4,120	0.06 ▲	1.46	4,060	4,240	3,930	73,340	302,160,800
21/08/2023	4,060	-0.30 ▼	-7.39	4,360	4,350	4,060	28,000	113,680,000
18/08/2023	4,360	-0.32 ▼	-7.34	4,680	4,650	4,360	72,400	315,664,000
17/08/2023	4,680	-0.03 ▼	-0.64	4,710	4,770	4,640	27,980	130,946,400
16/08/2023	4,710	-0.01 ▼	-0.21	4,720	4,750	4,650	29,440	138,662,400
15/08/2023	4,720	0.00 ■■	0.00	4,720	4,900	4,700	35,000	165,200,000
14/08/2023	4,720	0.08 ▲	1.69	4,640	4,780	4,620	40,110	189,319,200
11/08/2023	4,640	-0.04 ▼	-0.86	4,680	4,780	4,500	48,470	224,900,800
10/08/2023	4,680	-0.14 ▼	-2.99	4,820	4,990	4,680	81,050	379,314,000
09/08/2023	4,820	-0.04 ▼	-0.83	4,860	5,100	4,800	67,620	325,928,400
08/08/2023	4,860	0.30 ▲	6.17	4,560	4,870	4,560	157,290	764,429,400
07/08/2023	4,560	0.02 ▲	0.44	4,540	4,680	4,510	43,410	197,949,600
04/08/2023	4,540	0.10 ▲	2.20	4,440	4,550	4,450	51,260	232,720,400
03/08/2023	4,440	0.00 ■■	0.00	4,440	4,560	4,430	46,430	206,149,200
02/08/2023	4,440	-0.04 ▼	-0.90	4,480	4,510	4,400	35,460	157,442,400
01/08/2023	4,480	-0.12 ▼	-2.68	4,600	4,650	4,480	55,760	249,804,800
31/07/2023	4,600	-0.01 ▼	-0.22	4,610	4,750	4,580	36,810	169,326,000
28/07/2023	4,610	0.08 ▲	1.74	4,530	4,660	4,530	92,120	424,673,200
27/07/2023	4,530	0.13 ▲	2.87	4,400	4,620	4,390	57,790	261,788,700
26/07/2023	4,400	0.00 ■■	0.00	4,400	4,510	4,400	24,900	109,560,000
25/07/2023	4,400	-0.18 ▼	-4.09	4,580	4,620	4,400	35,540	156,376,000
24/07/2023	4,580	0.08 ▲	1.75	4,500	4,690	4,420	57,540	263,533,200
21/07/2023	4,500	0.20 ▲	4.44	4,300	4,540	4,250	47,810	215,145,000
20/07/2023	4,300	0.00 ■■	0.00	4,300	4,380	4,180	20,610	88,623,000
19/07/2023	4,300	-0.05 ▼	-1.16	4,350	4,390	4,270	30,550	131,365,000
18/07/2023	4,350	-0.03 ▼	-0.69	4,380	4,450	4,300	23,280	101,268,000
17/07/2023	4,380	0.10 ▲	2.28	4,280	4,440	4,340	33,050	144,759,000
14/07/2023	4,280	0.05 ▲	1.17	4,230	4,370	4,230	36,290	155,321,200
13/07/2023	4,230	0.03 ▲	0.71	4,200	4,350	4,200	19,110	80,835,300
12/07/2023	4,200	-0.09 ▼	-2.14	4,290	4,350	4,180	36,280	152,376,000
11/07/2023	4,290	-0.08 ▼	-1.86	4,370	4,400	4,280	37,280	159,931,200
10/07/2023	4,370	0.11 ▲	2.52	4,260	4,370	4,260	23,580	103,044,600
07/07/2023	4,260	0.04 ▲	0.94	4,220	4,300	4,120	36,270	154,510,200
06/07/2023	4,220	-0.24 ▼	-5.69	4,460	4,450	4,220	34,500	145,590,000
05/07/2023	4,460	-0.06 ▼	-1.35	4,520	4,550	4,400	27,500	122,650,000
04/07/2023	4,520	0.22 ▲	4.87	4,300	4,550	4,220	56,720	256,374,400
03/07/2023	4,300	-0.06 ▼	-1.40	4,360	4,470	4,300	38,310	164,733,000
30/06/2023	4,360	-0.11 ▼	-2.52	4,470	4,590	4,250	21,790	95,004,400
29/06/2023	4,470	0.00 ■■	0.00	4,470	4,500	4,200	68,590	306,597,300
28/06/2023	4,470	-0.33 ▼	-7.38	4,800	4,940	4,470	130,220	582,083,400
27/06/2023	4,800	-0.20 ▼	-4.17	5,000	5,090	4,800	36,020	172,896,000
26/06/2023	5,000	0.18 ▲	3.60	4,820	5,150	4,700	322,530	1,612,650,000
23/06/2023	4,820	0.31 ▲	6.43	4,510	4,820	4,820	51,710	249,242,200
22/06/2023	4,510	0.29 ▲	6.43	4,220	4,510	4,510	49,910	225,094,100
21/06/2023	4,220	0.12 ▲	2.84	4,100	4,240	4,070	27,310	115,248,200
20/06/2023	4,100	0.18 ▲	4.39	3,920	4,140	3,970	28,520	116,932,000
19/06/2023	3,920	-0.28 ▼	-7.14	4,200	4,180	3,910	89,100	349,272,000
16/06/2023	4,200	-0.26 ▼	-6.19	4,460	4,550	4,200	62,520	262,584,000
15/06/2023	4,460	-0.14 ▼	-3.14	4,600	4,700	4,400	45,220	201,681,200
14/06/2023	4,600	-0.12 ▼	-2.61	4,720	5,050	4,600	122,010	561,246,000
13/06/2023	4,720	0.30 ▲	6.36	4,420	4,720	4,720	63,100	297,832,000
12/06/2023	4,420	0.28 ▲	6.33	4,140	4,420	4,150	89,650	396,253,000
09/06/2023	4,140	0.02 ▲	0.48	4,120	4,280	4,050	47,130	195,118,200
08/06/2023	4,120	-0.26 ▼	-6.31	4,380	4,520	4,080	67,550	278,306,000
07/06/2023	4,380	0.18 ▲	4.11	4,200	4,390	4,000	64,020	280,407,600
06/06/2023	4,200	0.14 ▲	3.33	4,060	4,200	4,080	31,570	132,594,000
05/06/2023	4,060	0.06 ▲	1.48	4,000	4,190	4,000	57,730	234,383,800
02/06/2023	4,000	-0.21 ▼	-5.25	4,210	4,300	3,920	68,570	274,280,000
01/06/2023	4,210	0.27 ▲	6.41	3,940	4,210	3,950	130,270	548,436,700
31/05/2023	3,940	0.18 ▲	4.57	3,760	3,970	3,760	60,530	238,488,200
30/05/2023	3,760	0.01 ▲	0.27	3,750	3,910	3,690	35,890	134,946,400
29/05/2023	3,750	0.24 ▲	6.40	3,510	3,750	3,580	53,840	201,900,000
26/05/2023	3,510	0.02 ▲	0.57	3,490	3,630	3,490	23,830	83,643,300
25/05/2023	3,490	-0.01 ▼	-0.29	3,500	3,550	3,460	10,530	36,749,700
24/05/2023	3,500	-0.06 ▼	-1.71	3,560	3,580	3,500	20,770	72,695,000
23/05/2023	3,560	0.01 ▲	0.28	3,550	3,600	3,520	5,610	19,971,600
22/05/2023	3,550	0.04 ▲	1.13	3,510	3,670	3,540	9,130	32,411,500
19/05/2023	3,510	-0.09 ▼	-2.56	3,600	3,650	3,510	6,470	22,709,700
18/05/2023	3,600	-0.01 ▼	-0.28	3,610	3,650	3,550	10,090	36,324,000
17/05/2023	3,610	0.01 ▲	0.28	3,600	3,670	3,600	17,960	64,835,600
16/05/2023	3,600	-0.04 ▼	-1.11	3,640	3,700	3,580	13,350	48,060,000
15/05/2023	3,640	0.07 ▲	1.92	3,570	3,690	3,580	26,770	97,442,800
12/05/2023	3,570	-0.03 ▼	-0.84	3,600	3,660	3,500	27,170	96,996,900
11/05/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,590	34,400	123,840,000
10/05/2023	3,600	-0.14 ▼	-3.89	3,740	3,800	3,520	38,240	137,664,000
09/05/2023	3,740	0.15 ▲	4.01	3,590	3,800	3,610	34,370	128,543,800
08/05/2023	3,590	0.23 ▲	6.41	3,360	3,590	3,360	31,440	112,869,600
05/05/2023	3,360	-0.01 ▼	-0.30	3,370	3,400	3,300	3,030	10,180,800
04/05/2023	3,370	-0.04 ▼	-1.19	3,410	3,410	3,370	4,260	14,356,200
28/04/2023	3,410	0.01 ▲	0.29	3,400	3,480	3,340	16,400	55,924,000
27/04/2023	3,400	-0.03 ▼	-0.88	3,430	3,480	3,200	2,690	9,146,000
26/04/2023	3,430	0.02 ▲	0.58	3,410	3,440	3,340	6,210	21,300,300
25/04/2023	3,410	-0.03 ▼	-0.88	3,440	3,500	3,390	7,840	26,734,400
24/04/2023	3,440	0.05 ▲	1.45	3,390	3,450	3,360	3,330	11,455,200
21/04/2023	3,390	-0.06 ▼	-1.77	3,450	3,500	3,390	10,130	34,340,700
20/04/2023	3,450	-0.02 ▼	-0.58	3,470	3,600	3,430	9,180	31,671,000
19/04/2023	3,470	-0.06 ▼	-1.73	3,530	3,600	3,470	1,720	5,968,400
18/04/2023	3,530	0.05 ▲	1.42	3,480	3,560	3,440	2,430	8,577,900
17/04/2023	3,480	0.03 ▲	0.86	3,450	3,480	3,370	9,840	34,243,200
14/04/2023	3,450	-0.25 ▼	-7.25	3,700	3,700	3,450	35,820	123,579,000
13/04/2023	3,700	-0.18 ▼	-4.86	3,880	3,850	3,700	11,530	42,661,000
12/04/2023	3,880	0.03 ▲	0.77	3,850	3,880	3,690	35,590	138,089,200
11/04/2023	3,850	-0.03 ▼	-0.78	3,880	3,900	3,740	13,170	50,704,500
10/04/2023	3,880	0.19 ▲	4.90	3,690	3,940	3,690	57,000	221,160,000
07/04/2023	3,690	0.01 ▲	0.27	3,680	3,790	3,540	15,730	58,043,700
06/04/2023	3,680	0.04 ▲	1.09	3,640	3,850	3,640	32,400	119,232,000
05/04/2023	3,640	0.23 ▲	6.32	3,410	3,640	3,410	37,020	134,752,800
04/04/2023	3,410	0.01 ▲	0.29	3,400	3,440	3,360	7,910	26,973,100
03/04/2023	3,400	0.08 ▲	2.35	3,320	3,450	3,350	15,300	52,020,000
31/03/2023	3,320	-0.04 ▼	-1.20	3,360	3,400	3,310	3,790	12,582,800
30/03/2023	3,360	-0.02 ▼	-0.60	3,380	3,410	3,350	4,160	13,977,600
29/03/2023	3,380	0.00 ■■	0.00	3,380	3,380	3,330	3,520	11,897,600
28/03/2023	3,380	-0.02 ▼	-0.59	3,400	3,460	3,320	11,040	37,315,200
24/03/2023	3,360	-1.04 ▼	-30.95	4,400	3,400	3,220	5,500	18,480,000
22/03/2023	3,300	-0.02 ▼	-0.61	3,320	3,330	3,290	14,450	47,685,000
21/03/2023	3,320	-0.01 ▼	-0.30	3,330	3,340	3,230	7,340	24,368,800
20/03/2023	3,330	-0.09 ▼	-2.70	3,420	3,450	3,300	10,480	34,898,400
17/03/2023	3,420	-0.12 ▼	-3.51	3,540	3,600	3,400	6,220	21,272,400
16/03/2023	3,540	0.09 ▲	2.54	3,450	3,680	3,240	43,780	154,981,200
15/03/2023	3,450	0.07 ▲	2.03	3,380	3,500	3,400	17,030	58,753,500
14/03/2023	3,380	-0.06 ▼	-1.78	3,440	3,440	3,250	16,140	54,553,200
13/03/2023	3,440	-0.01 ▼	-0.29	3,450	3,530	3,270	10,240	35,225,600
10/03/2023	3,450	-0.03 ▼	-0.87	3,480	3,500	3,390	7,090	24,460,500
09/03/2023	3,480	0.03 ▲	0.86	3,450	3,490	3,380	6,740	23,455,200
08/03/2023	3,450	0.01 ▲	0.29	3,440	3,480	3,350	13,650	47,092,500
07/03/2023	3,440	0.06 ▲	1.74	3,380	3,440	3,330	6,830	23,495,200
06/03/2023	3,380	0.05 ▲	1.48	3,330	3,500	3,330	14,350	48,503,000
03/03/2023	3,330	-0.05 ▼	-1.50	3,380	3,490	3,300	6,190	20,612,700
02/03/2023	3,380	-0.02 ▼	-0.59	3,400	3,420	3,300	11,110	37,551,800
01/03/2023	3,400	0.07 ▲	2.06	3,330	3,400	3,200	21,210	72,114,000
28/02/2023	3,330	0.00 ■■	0.00	3,330	3,470	3,260	23,260	77,455,800
27/02/2023	3,330	-0.23 ▼	-6.91	3,560	3,550	3,330	32,490	108,191,700
24/02/2023	3,560	-0.14 ▼	-3.93	3,700	3,800	3,540	13,200	46,992,000
23/02/2023	3,700	-0.27 ▼	-7.30	3,970	3,990	3,700	43,540	161,098,000
22/02/2023	3,970	-0.19 ▼	-4.79	4,160	4,090	3,870	112,270	445,711,900
21/02/2023	4,160	-0.01 ▼	-0.24	4,170	4,280	4,060	13,930	57,948,800
20/02/2023	4,170	0.27 ▲	6.47	3,900	4,170	4,040	17,860	74,476,200
17/02/2023	3,900	-0.05 ▼	-1.28	3,950	4,090	3,840	13,780	53,742,000
16/02/2023	3,950	-0.06 ▼	-1.52	4,010	4,180	3,860	7,630	30,138,500
15/02/2023	4,010	-0.02 ▼	-0.50	4,030	4,250	3,760	36,650	146,966,500
14/02/2023	4,030	-0.30 ▼	-7.44	4,330	4,140	4,030	25,830	104,094,900
13/02/2023	4,330	-0.32 ▼	-7.39	4,650	4,640	4,330	16,910	73,220,300
10/02/2023	4,650	0.00 ■■	0.00	4,650	4,890	4,400	28,090	130,618,500
09/02/2023	4,650	0.30 ▲	6.45	4,350	4,650	4,350	46,470	216,085,500
08/02/2023	4,350	-0.27 ▼	-6.21	4,620	4,940	4,320	104,940	456,489,000
07/02/2023	4,620	0.30 ▲	6.49	4,320	4,620	4,620	32,710	151,120,200
06/02/2023	4,320	0.28 ▲	6.48	4,040	4,320	4,320	11,670	50,414,400
03/02/2023	4,040	0.26 ▲	6.44	3,780	4,040	3,790	12,900	52,116,000
02/02/2023	3,780	-0.06 ▼	-1.59	3,840	3,990	3,650	10,650	40,257,000
01/02/2023	3,840	-0.01 ▼	-0.26	3,850	4,110	3,710	34,850	133,824,000
31/01/2023	3,850	0.25 ▲	6.49	3,600	3,850	3,700	26,920	103,642,000
30/01/2023	3,600	0.23 ▲	6.39	3,370	3,600	3,380	9,830	35,388,000
27/01/2023	3,370	0.05 ▲	1.48	3,320	3,370	3,320	4,450	14,996,500
19/01/2023	3,320	-0.09 ▼	-2.71	3,410	3,400	3,250	8,820	29,282,400
18/01/2023	3,410	0.12 ▲	3.52	3,290	3,440	3,280	6,810	23,222,100
17/01/2023	3,290	0.00 ■■	0.00	3,290	3,370	3,280	4,790	15,759,100
16/01/2023	3,290	-0.01 ▼	-0.30	3,300	3,300	3,280	1,550	5,099,500
13/01/2023	3,300	-0.02 ▼	-0.61	3,320	3,360	3,270	5,780	19,074,000
12/01/2023	3,320	-0.04 ▼	-1.20	3,360	3,360	3,250	1,290	4,282,800
11/01/2023	3,360	-0.02 ▼	-0.60	3,380	3,380	3,260	4,250	14,280,000
10/01/2023	3,380	0.03 ▲	0.89	3,350	3,390	3,250	5,220	17,643,600
09/01/2023	3,350	0.00 ■■	0.00	3,350	3,380	3,210	3,450	11,557,500
06/01/2023	3,350	-0.02 ▼	-0.60	3,370	3,390	3,350	8,170	27,369,500
05/01/2023	3,370	0.00 ■■	0.00	3,370	3,400	3,290	1,230	4,145,100
04/01/2023	3,370	0.09 ▲	2.67	3,280	3,420	3,280	8,760	29,521,200
03/01/2023	3,280	0.03 ▲	0.91	3,250	3,330	3,250	4,280	14,038,400
30/12/2022	3,250	0.03 ▲	0.92	3,220	3,300	3,170	4,200	13,650,000
29/12/2022	3,220	-0.03 ▼	-0.93	3,250	3,390	3,220	920	2,962,400
28/12/2022	3,250	-0.11 ▼	-3.38	3,360	3,390	3,240	2,750	8,937,500
27/12/2022	3,360	0.01 ▲	0.30	3,350	3,400	3,270	1,300	4,368,000
26/12/2022	3,350	0.05 ▲	1.49	3,300	3,430	3,210	11,510	38,558,500
23/12/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	9,310	30,723,000
22/12/2022	3,300	0.03 ▲	0.91	3,270	3,300	3,190	12,270	40,491,000
21/12/2022	3,270	-0.24 ▼	-7.34	3,510	3,690	3,270	15,640	51,142,800
20/12/2022	3,510	-0.25 ▼	-7.12	3,760	3,850	3,500	8,860	31,098,600
19/12/2022	3,760	0.01 ▲	0.27	3,750	3,950	3,700	12,420	46,699,200
15/12/2022	3,760	0.00 ■■	0.00	3,760	3,800	3,610	4,210	15,829,600
14/12/2022	3,760	0.01 ▲	0.27	3,750	3,830	3,600	9,290	34,930,400
13/12/2022	3,750	0.01 ▲	0.27	3,740	3,890	3,550	7,400	27,750,000
12/12/2022	3,740	-0.04 ▼	-1.07	3,780	3,950	3,730	11,540	43,159,600
09/12/2022	3,780	-0.01 ▼	-0.26	3,790	3,890	3,600	9,860	37,270,800
08/12/2022	3,790	0.07 ▲	1.85	3,720	3,960	3,510	8,430	31,949,700
07/12/2022	3,720	-0.28 ▼	-7.53	4,000	4,050	3,720	5,560	20,683,200
06/12/2022	4,000	-0.09 ▼	-2.25	4,090	4,190	3,970	12,470	49,880,000
05/12/2022	4,090	-0.15 ▼	-3.67	4,240	4,400	4,090	20,850	85,276,500
02/12/2022	4,240	0.04 ▲	0.94	4,200	4,310	3,950	8,670	36,760,800
01/12/2022	4,200	-0.01 ▼	-0.24	4,210	4,440	4,200	14,230	59,766,000
30/11/2022	4,210	0.21 ▲	4.99	4,000	4,240	4,000	10,780	45,383,800
29/11/2022	4,000	0.24 ▲	6.00	3,760	4,020	3,790	20,540	82,160,000
28/11/2022	3,760	0.24 ▲	6.38	3,520	3,760	3,550	16,680	62,716,800
25/11/2022	3,520	-0.06 ▼	-1.70	3,580	3,630	3,450	9,090	31,996,800
24/11/2022	3,580	0.03 ▲	0.84	3,550	3,630	3,310	8,000	28,640,000
23/11/2022	3,550	0.01 ▲	0.28	3,540	3,560	3,330	10,410	36,955,500
22/11/2022	3,540	0.10 ▲	2.82	3,440	3,680	3,410	25,290	89,526,600
21/11/2022	3,440	0.12 ▲	3.49	3,320	3,440	3,150	8,990	30,925,600
18/11/2022	3,320	0.19 ▲	5.72	3,130	3,360	3,150	8,630	28,651,600
17/11/2022	3,320	0.19 ▲	5.72	3,130	3,340	3,130	11,530	38,279,600
16/11/2022	3,130	0.20 ▲	6.39	2,930	3,130	2,730	59,000	184,670,000
15/11/2022	2,930	-0.21 ▼	-7.17	3,140	3,350	2,930	10,730	31,438,900
14/11/2022	3,140	-0.23 ▼	-7.32	3,370	3,370	3,140	10,620	33,346,800
11/11/2022	3,370	-0.25 ▼	-7.42	3,620	3,700	3,370	4,960	16,715,200
10/11/2022	3,620	-0.21 ▼	-5.80	3,830	3,630	3,570	14,090	51,005,800
09/11/2022	3,830	0.11 ▲	2.87	3,720	3,850	3,590	3,750	14,362,500
08/11/2022	3,750	0.03 ▲	0.80	3,720	3,750	3,460	18,140	68,025,000
07/11/2022	3,720	-0.28 ▼	-7.53	4,000	4,120	3,720	10,900	40,548,000
04/11/2022	4,000	-0.16 ▼	-4.00	4,160	4,160	3,880	9,400	37,600,000
03/11/2022	4,160	-0.13 ▼	-3.13	4,290	4,300	4,160	7,670	31,907,200
02/11/2022	4,290	-0.01 ▼	-0.23	4,300	4,300	4,200	5,770	24,753,300
01/11/2022	4,300	0.05 ▲	1.16	4,250	4,440	4,200	7,450	32,035,000
31/10/2022	4,250	-0.28 ▼	-6.59	4,530	4,520	4,220	24,340	103,445,000
28/10/2022	4,530	-0.06 ▼	-1.32	4,590	4,800	4,530	10,770	48,788,100
27/10/2022	4,590	0.09 ▲	1.96	4,500	4,710	4,550	7,920	36,352,800
26/10/2022	4,550	0.15 ▲	3.30	4,400	4,730	4,470	3,970	18,063,500
25/10/2022	4,500	0.10 ▲	2.22	4,400	4,500	4,100	15,280	68,760,000
24/10/2022	4,400	-0.20 ▼	-4.55	4,600	4,730	4,280	19,040	83,776,000
21/10/2022	4,600	-0.33 ▼	-7.17	4,930	5,000	4,590	27,650	127,190,000
20/10/2022	4,930	-0.15 ▼	-3.04	5,080	5,190	4,910	6,420	31,650,600
19/10/2022	5,080	0.04 ▲	0.79	5,040	0	0	6,670	33,883,600
18/10/2022	5,040	0.04 ▲	0.79	5,000	5,290	5,000	15,890	80,085,600
17/10/2022	5,000	-0.01 ▼	-0.20	5,010	5,030	4,860	10,120	50,600,000
14/10/2022	5,010	0.11 ▲	2.20	4,900	5,100	5,000	19,500	97,695,000
13/10/2022	4,900	-0.10 ▼	-2.04	5,000	5,240	4,900	13,380	65,562,000
12/10/2022	5,000	0.06 ▲	1.20	4,940	5,220	4,660	47,270	236,350,000
11/10/2022	4,940	-0.37 ▼	-7.49	5,310	5,470	4,940	24,560	121,326,400
07/10/2022	5,430	-0.40 ▼	-7.37	5,830	5,680	5,430	26,160	142,048,800
06/10/2022	5,830	-0.26 ▼	-4.46	6,090	6,250	5,670	14,420	84,068,600
05/10/2022	6,090	0.34 ▲	5.58	5,750	6,090	5,820	19,350	117,841,500
04/10/2022	5,750	-0.32 ▼	-5.57	6,070	6,110	5,750	16,620	95,565,000
03/10/2022	6,070	-0.45 ▼	-7.41	6,520	6,590	6,070	26,350	159,944,500
02/10/2022	6,520	-0.18 ▼	-2.76	6,700	6,700	6,290	25,260	164,695,200
30/09/2022	6,520	-0.18 ▼	-2.76	6,700	6,700	6,290	25,260	164,695,200
29/09/2022	6,700	0.00 ■■	0.00	6,700	6,930	6,700	32,720	219,224,000
28/09/2022	6,700	-0.20 ▼	-2.99	6,900	7,100	6,600	31,130	208,571,000
27/09/2022	6,900	-0.30 ▼	-4.35	7,200	7,400	6,870	29,480	203,412,000
26/09/2022	7,200	-0.52 ▼	-7.22	7,720	7,710	7,200	26,130	188,136,000
23/09/2022	7,720	0.50 ▲	6.48	7,220	7,720	7,230	55,890	431,470,800
22/09/2022	7,220	0.00 ■■	0.00	7,220	7,220	6,750	29,900	215,878,000
21/09/2022	7,220	-0.54 ▼	-7.48	7,760	7,800	7,220	66,790	482,223,800
20/09/2022	7,760	-0.09 ▼	-1.16	7,850	8,190	7,330	37,150	288,284,000
19/09/2022	7,850	-0.45 ▼	-5.73	8,300	8,300	7,750	31,450	246,882,500
16/09/2022	8,300	0.10 ▲	1.20	8,200	8,700	8,180	72,530	601,999,000
15/09/2022	8,200	0.01 ▲	0.12	8,190	8,300	8,150	32,790	268,878,000
14/09/2022	8,190	0.00 ■■	0.00	8,190	8,200	8,010	42,920	351,514,800
13/09/2022	8,190	0.09 ▲	1.10	8,100	8,320	8,100	17,590	144,062,100
12/09/2022	8,100	-0.30 ▼	-3.70	8,400	8,450	8,100	33,620	272,322,000
09/09/2022	8,160	-0.24 ▼	-2.94	8,400	8,700	7,900	36,760	299,961,600
08/09/2022	8,400	0.12 ▲	1.43	8,280	8,660	8,250	72,850	611,940,000
07/09/2022	8,280	0.50 ▲	6.04	7,780	8,320	7,700	99,630	824,936,400
06/09/2022	7,780	-0.42 ▼	-5.40	8,200	8,200	7,750	63,030	490,373,400
05/09/2022	8,200	-0.04 ▼	-0.49	8,240	8,530	8,190	69,190	567,358,000
02/09/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
01/09/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
31/08/2022	8,240	0.53 ▲	6.43	7,710	8,240	7,800	275,960	2,273,910,400
30/08/2022	7,710	0.50 ▲	6.49	7,210	7,710	7,710	12,710	97,994,100
29/08/2022	7,210	0.47 ▲	6.52	6,740	7,210	7,210	21,220	152,996,200
28/08/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,740	29,430	198,358,200
26/08/2022	6,740	0.44 ▲	6.53	6,300	6,740	6,740	29,430	198,358,200
25/08/2022	6,300	0.08 ▲	1.27	6,220	6,470	6,120	30,030	189,189,000
24/08/2022	6,220	-0.09 ▼	-1.45	6,310	6,390	6,170	13,280	82,601,600
23/08/2022	6,310	0.09 ▲	1.43	6,220	6,460	6,110	16,900	106,639,000
22/08/2022	6,220	0.22 ▲	3.54	6,000	6,230	6,100	20,560	127,883,200
21/08/2022	6,000	0.04 ▲	0.67	5,960	6,100	5,750	28,360	170,160,000
19/08/2022	6,000	0.04 ▲	0.67	5,960	6,100	5,750	28,360	170,160,000
18/08/2022	5,960	-0.34 ▼	-5.70	6,300	6,300	5,960	33,430	199,242,800
17/08/2022	6,300	-0.20 ▼	-3.17	6,500	6,600	6,250	45,890	289,107,000
16/08/2022	6,500	0.00 ■■	0.00	6,500	6,650	6,360	38,140	247,910,000
15/08/2022	6,500	0.14 ▲	2.15	6,360	6,650	6,220	57,610	374,465,000
12/08/2022	6,360	-0.12 ▼	-1.89	6,480	6,460	6,120	32,380	205,936,800
11/08/2022	6,480	-0.10 ▼	-1.54	6,580	6,920	6,480	63,780	413,294,400
10/08/2022	6,580	0.15 ▲	2.28	6,430	6,880	6,520	119,610	787,033,800
09/08/2022	6,430	0.42 ▲	6.53	6,010	6,430	6,020	133,130	856,025,900
08/08/2022	6,010	0.39 ▲	6.49	5,620	6,010	6,010	27,800	167,078,000
07/08/2022	5,620	0.36 ▲	6.41	5,260	5,620	5,620	13,530	76,038,600
05/08/2022	5,620	0.36 ▲	6.41	5,260	5,620	5,620	13,530	76,038,600
04/08/2022	5,260	0.34 ▲	6.46	4,920	5,260	5,260	17,240	90,682,400
03/08/2022	4,920	0.32 ▲	6.50	4,600	4,920	4,920	63,200	310,944,000
02/08/2022	4,600	0.11 ▲	2.39	4,490	4,600	4,440	17,350	79,810,000
01/08/2022	4,490	-0.01 ▼	-0.22	4,500	4,500	4,430	8,030	36,054,700
31/07/2022	4,500	0.04 ▲	0.89	4,460	4,580	4,450	7,940	35,730,000
29/07/2022	4,500	0.04 ▲	0.89	4,460	4,580	4,450	7,940	35,730,000
28/07/2022	4,460	0.03 ▲	0.67	4,430	4,620	4,410	10,650	47,499,000
27/07/2022	4,430	0.00 ■■	0.00	4,430	4,490	4,350	7,140	31,630,200
26/07/2022	4,430	0.00 ■■	0.00	4,430	4,500	4,350	6,660	29,503,800
25/07/2022	4,430	-0.12 ▼	-2.71	4,550	4,550	4,410	10,860	48,109,800
24/07/2022	4,550	-0.02 ▼	-0.44	4,570	4,600	4,400	16,990	77,304,500
22/07/2022	4,550	-0.02 ▼	-0.44	4,570	4,600	4,400	16,990	77,304,500
21/07/2022	4,570	-0.03 ▼	-0.66	4,600	4,600	4,490	9,990	45,654,300
20/07/2022	4,600	-0.05 ▼	-1.09	4,650	4,750	4,580	13,900	63,940,000
19/07/2022	4,650	0.00 ■■	0.00	4,650	4,650	4,430	5,110	23,761,500
18/07/2022	4,650	-0.03 ▼	-0.65	4,680	4,700	4,550	8,910	41,431,500
16/07/2022	4,510	-0.17 ▼	-3.77	4,680	4,690	4,450	27,690	124,881,900
15/07/2022	4,510	-0.17 ▼	-3.77	4,680	4,690	4,450	27,690	124,881,900
14/07/2022	4,680	-0.02 ▼	-0.43	4,700	4,690	4,500	10,380	48,578,400
13/07/2022	4,700	-0.10 ▼	-2.13	4,800	4,800	4,600	11,940	56,118,000
12/07/2022	4,800	0.10 ▲	2.08	4,700	4,950	4,710	13,020	62,496,000
11/07/2022	4,700	0.10 ▲	2.13	4,600	4,860	4,580	19,340	90,898,000
10/07/2022	4,600	0.16 ▲	3.48	4,440	4,600	4,310	14,460	66,516,000
08/07/2022	4,600	0.16 ▲	3.48	4,440	4,600	4,310	14,460	66,516,000
07/07/2022	4,440	0.14 ▲	3.15	4,300	4,450	4,210	18,090	80,319,600
06/07/2022	4,300	0.00 ■■	0.00	4,300	4,350	4,010	11,600	49,880,000
05/07/2022	4,300	0.00 ■■	0.00	4,300	4,600	4,000	22,340	96,062,000
04/07/2022	4,300	-0.05 ▼	-1.16	4,350	4,450	4,150	7,750	33,325,000
03/07/2022	4,350	0.14 ▲	3.22	4,210	4,350	3,950	17,810	77,473,500
01/07/2022	4,350	0.14 ▲	3.22	4,210	4,350	3,950	17,810	77,473,500
30/06/2022	4,210	-0.31 ▼	-7.36	4,520	4,800	4,210	17,000	71,570,000
29/06/2022	4,520	-0.02 ▼	-0.44	4,540	4,700	4,510	11,120	50,262,400
28/06/2022	4,540	0.29 ▲	6.39	4,250	4,540	4,250	45,500	206,570,000
27/06/2022	4,250	0.06 ▲	1.41	4,190	4,260	4,050	18,390	78,157,500
24/06/2022	4,190	0.08 ▲	1.91	4,110	4,200	4,030	18,790	78,730,100
23/06/2022	4,110	0.09 ▲	2.19	4,020	4,200	4,000	15,070	61,937,700
22/06/2022	4,020	0.16 ▲	3.98	3,860	4,080	3,900	7,690	30,913,800
21/06/2022	3,860	-0.20 ▼	-5.18	4,060	4,000	3,780	38,160	147,297,600
20/06/2022	4,060	-0.29 ▼	-7.14	4,350	4,340	4,050	24,250	98,455,000
17/06/2022	4,350	0.00 ■■	0.00	4,350	4,350	4,050	33,770	146,899,500
16/06/2022	4,350	-0.01 ▼	-0.23	4,360	4,640	4,300	7,950	34,582,500
15/06/2022	4,360	-0.32 ▼	-7.34	4,680	4,680	4,360	37,240	162,366,400
14/06/2022	4,680	-0.35 ▼	-7.48	5,030	4,800	4,680	30,520	142,833,600
13/06/2022	5,030	-0.37 ▼	-7.36	5,400	5,390	5,030	11,760	59,152,800
12/06/2022	5,400	0.00 ■■	0.00	5,400	5,460	5,350	9,740	52,596,000
10/06/2022	5,400	0.00 ■■	0.00	5,400	5,460	5,350	9,740	52,596,000
09/06/2022	5,400	0.10 ▲	1.85	5,300	5,420	5,250	7,590	40,986,000
08/06/2022	5,300	0.15 ▲	2.83	5,150	5,490	5,150	13,450	71,285,000
07/06/2022	5,150	-0.27 ▼	-5.24	5,420	5,370	5,050	22,890	117,883,500
06/06/2022	5,420	-0.40 ▼	-7.38	5,820	5,900	5,420	41,640	225,688,800
05/06/2022	5,820	-0.08 ▼	-1.37	5,900	6,000	5,800	10,190	59,305,800
03/06/2022	5,820	-0.08 ▼	-1.37	5,900	6,000	5,800	10,190	59,305,800
02/06/2022	5,900	-0.18 ▼	-3.05	6,080	6,100	5,900	20,280	119,652,000
01/06/2022	6,080	-0.12 ▼	-1.97	6,200	6,200	5,900	8,100	49,248,000
31/05/2022	6,200	0.00 ■■	0.00	6,200	6,290	6,100	12,300	76,260,000
30/05/2022	6,200	0.21 ▲	3.39	5,990	6,210	6,000	17,600	109,120,000
29/05/2022	5,990	0.21 ▲	3.51	5,780	6,060	5,600	20,400	122,196,000
27/05/2022	5,990	0.21 ▲	3.51	5,780	6,060	5,600	20,400	122,196,000
26/05/2022	5,780	-0.06 ▼	-1.04	5,840	5,850	5,600	29,700	171,666,000
25/05/2022	5,840	0.11 ▲	1.88	5,730	5,930	5,600	13,660	79,774,400
24/05/2022	5,730	0.03 ▲	0.52	5,700	5,950	5,670	17,130	98,154,900
23/05/2022	5,700	-0.30 ▼	-5.26	6,000	6,050	5,700	17,200	98,040,000
22/05/2022	6,000	0.00 ■■	0.00	6,000	6,140	5,800	19,420	116,520,000
20/05/2022	6,000	0.00 ■■	0.00	6,000	6,140	5,800	19,420	116,520,000
19/05/2022	6,000	-0.11 ▼	-1.83	6,110	6,110	5,850	8,960	53,760,000
18/05/2022	6,110	-0.07 ▼	-1.15	6,180	6,380	6,100	10,610	64,827,100
17/05/2022	6,180	0.18 ▲	2.91	6,000	6,190	5,580	21,670	133,920,600
16/05/2022	6,000	0.10 ▲	1.67	5,900	6,310	6,000	23,740	142,440,000
13/05/2022	5,900	-0.44 ▼	-7.46	6,340	6,540	5,900	26,010	153,459,000
12/05/2022	6,340	-0.46 ▼	-7.26	6,800	7,000	6,330	14,520	92,056,800
11/05/2022	6,800	0.00 ■■	0.00	6,800	7,000	6,660	18,310	124,508,000
10/05/2022	6,800	-0.12 ▼	-1.76	6,920	7,170	6,440	38,060	258,808,000
09/05/2022	6,920	-0.52 ▼	-7.51	7,440	7,400	6,920	11,350	78,542,000
29/04/2022	8,460	0.55 ▲	6.50	7,910	8,460	8,100	32,430	274,357,800
28/04/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,260	42,180	333,643,800
27/04/2022	7,400	0.13 ▲	1.76	7,270	7,530	7,000	54,440	402,856,000
26/04/2022	7,270	0.13 ▲	1.79	7,140	7,300	6,850	18,490	134,422,300
25/04/2022	7,140	0.08 ▲	1.12	7,060	7,550	6,900	46,240	330,153,600
23/04/2022	7,060	0.46 ▲	6.52	6,600	7,060	6,140	253,810	1,791,898,600
22/04/2022	7,060	0.46 ▲	6.52	6,600	7,060	6,140	253,810	1,791,898,600
21/04/2022	6,600	-0.49 ▼	-7.42	7,090	6,600	6,600	44,100	291,060,000
20/04/2022	7,090	-0.53 ▼	-7.48	7,620	7,200	7,090	42,450	300,970,500
19/04/2022	7,620	-0.57 ▼	-7.48	8,190	7,960	7,620	75,820	577,748,400
18/04/2022	8,190	-0.61 ▼	-7.45	8,800	8,800	8,190	81,650	668,713,500
16/04/2022	8,800	-0.16 ▼	-1.82	8,960	9,320	8,410	175,150	1,541,320,000
15/04/2022	8,800	-0.16 ▼	-1.82	8,960	9,320	8,410	175,150	1,541,320,000
14/04/2022	8,960	-0.67 ▼	-7.48	9,630	8,960	8,960	79,600	713,216,000
13/04/2022	9,630	-0.72 ▼	-7.48	10,350	9,630	9,630	24,360	234,586,800
12/04/2022	10,350	-0.75 ▼	-7.25	11,100	10,350	10,350	40,440	418,554,000
08/04/2022	11,100	-0.80 ▼	-7.21	11,900	12,000	11,100	125,250	1,390,275,000
07/04/2022	11,900	-0.60 ▼	-5.04	12,500	12,400	11,700	68,670	817,173,000
06/04/2022	12,500	-0.10 ▼	-0.80	12,600	12,650	12,250	56,930	711,625,000
05/04/2022	12,600	-0.40 ▼	-3.17	13,000	13,000	12,450	95,260	1,200,276,000
04/04/2022	13,000	-0.20 ▼	-1.54	13,200	13,550	13,000	78,630	1,022,190,000
01/04/2022	13,200	0.15 ▲	1.14	13,050	13,300	12,700	43,960	580,272,000
31/03/2022	13,050	-0.30 ▼	-2.30	13,350	13,500	12,950	61,760	805,968,000
30/03/2022	13,350	-0.65 ▼	-4.87	14,000	14,000	13,050	122,100	1,630,035,000
29/03/2022	14,000	0.05 ▲	0.36	13,950	14,400	14,000	48,330	676,620,000
28/03/2022	13,950	-0.60 ▼	-4.30	14,550	14,550	13,700	104,170	1,453,171,500
25/03/2022	14,550	0.45 ▲	3.09	14,100	14,700	14,050	153,660	2,235,753,000
24/03/2022	14,100	-0.15 ▼	-1.06	14,250	14,400	14,000	108,820	1,534,362,000
23/03/2022	14,250	-0.30 ▼	-2.11	14,550	14,600	14,250	74,690	1,064,332,500
22/03/2022	14,550	0.20 ▲	1.37	14,350	14,750	14,450	136,810	1,990,585,500
21/03/2022	14,350	0.15 ▲	1.05	14,200	14,350	14,000	70,900	1,017,415,000
18/03/2022	14,200	-0.15 ▼	-1.06	14,350	14,400	14,050	48,740	692,108,000
17/03/2022	14,350	0.00 ■■	0.00	14,350	14,450	14,150	57,990	832,156,500
16/03/2022	14,350	0.50 ▲	3.48	13,850	14,350	13,700	33,150	475,702,500
15/03/2022	13,850	0.20 ▲	1.44	13,650	13,850	13,300	62,560	866,456,000
14/03/2022	13,650	-0.85 ▼	-6.23	14,500	14,300	13,500	84,380	1,151,787,000
11/03/2022	14,500	-0.25 ▼	-1.72	14,750	14,700	14,150	74,660	1,082,570,000
10/03/2022	14,750	0.45 ▲	3.05	14,300	14,750	14,150	61,070	900,782,500
09/03/2022	14,300	0.00 ■■	0.00	14,300	14,600	13,750	88,940	1,271,842,000
08/03/2022	14,300	-0.80 ▼	-5.59	15,100	15,000	14,250	90,770	1,298,011,000
07/03/2022	15,100	0.05 ▲	0.33	15,050	15,400	14,300	94,810	1,431,631,000
06/03/2022	15,050	0.00 ■■	0.00	15,050	15,800	15,050	143,310	2,156,815,500
04/03/2022	15,050	0.00 ■■	0.00	15,050	15,800	15,050	143,310	2,156,815,500
03/03/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,250	153,180	2,305,359,000
02/03/2022	14,100	0.25 ▲	1.77	13,850	14,450	13,900	125,680	1,772,088,000
01/03/2022	13,850	0.30 ▲	2.17	13,550	13,950	13,600	84,560	1,171,156,000
28/02/2022	13,550	-0.15 ▼	-1.11	13,700	13,700	13,100	47,450	642,947,500
27/02/2022	13,700	0.00 ■■	0.00	13,700	14,200	13,650	96,830	1,326,571,000
25/02/2022	13,700	0.00 ■■	0.00	13,700	14,200	13,650	96,830	1,326,571,000
24/02/2022	13,700	-0.55 ▼	-4.01	14,250	14,300	13,300	96,350	1,319,995,000
23/02/2022	14,250	0.15 ▲	1.05	14,100	14,400	14,100	56,800	809,400,000
22/02/2022	14,100	-0.40 ▼	-2.84	14,500	14,400	14,000	61,320	864,612,000
21/02/2022	14,500	0.05 ▲	0.34	14,450	14,750	14,100	133,750	1,939,375,000
20/02/2022	14,450	0.65 ▲	4.50	13,800	14,450	13,400	173,300	2,504,185,000
18/02/2022	14,450	0.65 ▲	4.50	13,800	14,450	13,400	173,300	2,504,185,000
17/02/2022	13,800	0.50 ▲	3.62	13,300	13,950	13,100	60,930	840,834,000
16/02/2022	13,300	0.60 ▲	4.51	12,700	13,300	12,800	73,480	977,284,000
15/02/2022	12,700	-0.10 ▼	-0.79	12,800	13,100	12,600	39,910	506,857,000
14/02/2022	12,800	-0.55 ▼	-4.30	13,350	13,100	12,800	36,270	464,256,000
11/02/2022	13,350	-0.15 ▼	-1.12	13,500	13,550	12,900	26,750	357,112,500
10/02/2022	13,500	0.35 ▲	2.59	13,150	13,950	13,000	32,390	437,265,000
09/02/2022	13,150	-0.05 ▼	-0.38	13,200	13,300	12,750	36,450	479,317,500
08/02/2022	13,200	-0.30 ▼	-2.27	13,500	13,550	12,950	21,690	286,308,000
07/02/2022	13,500	0.20 ▲	1.48	13,300	13,600	13,300	32,550	439,425,000
01/02/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
31/01/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
28/01/2022	13,300	0.30 ▲	2.26	13,000	13,300	12,550	24,930	331,569,000
27/01/2022	13,000	-0.80 ▼	-6.15	13,800	13,750	13,000	32,240	419,120,000
26/01/2022	13,800	0.55 ▲	3.99	13,250	14,150	13,200	45,300	625,140,000
25/01/2022	13,250	0.45 ▲	3.40	12,800	13,250	12,450	32,550	431,287,500
24/01/2022	12,800	-0.65 ▼	-5.08	13,450	14,250	12,550	139,030	1,779,584,000
21/01/2022	13,450	0.85 ▲	6.32	12,600	13,450	13,450	42,550	572,297,500
20/01/2022	12,600	0.80 ▲	6.35	11,800	12,600	11,450	54,730	689,598,000
19/01/2022	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	106,670	1,205,371,000
18/01/2022	12,100	-0.90 ▼	-7.44	13,000	12,450	12,100	63,250	765,325,000
17/01/2022	13,100	-0.85 ▼	-6.49	13,950	14,050	13,050	46,740	612,294,000
15/01/2022	13,950	0.05 ▲	0.36	13,900	14,650	12,950	114,450	1,596,577,500
14/01/2022	13,950	0.05 ▲	0.36	13,900	14,650	12,950	114,450	1,596,577,500
13/01/2022	13,900	-1.00 ▼	-7.19	14,900	14,900	13,900	137,070	1,905,273,000
12/01/2022	14,900	-0.30 ▼	-2.01	15,200	15,000	14,150	193,930	2,889,557,000
11/01/2022	15,200	-0.70 ▼	-4.61	15,900	15,850	15,200	119,230	1,812,296,000
10/01/2022	15,900	-0.90 ▼	-5.66	16,800	17,000	15,900	182,330	2,899,047,000
09/01/2022	16,800	-0.35 ▼	-2.08	17,150	17,200	16,650	142,070	2,386,776,000
07/01/2022	16,800	-0.35 ▼	-2.08	17,150	17,200	16,650	142,070	2,386,776,000
06/01/2022	17,150	0.15 ▲	0.87	17,000	17,450	16,800	162,670	2,789,790,500
05/01/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,300	103,390	1,757,630,000
04/01/2022	16,500	0.00 ■■	0.00	16,800	17,000	16,000	97,050	1,601,325,000
03/01/2022	11,750	-0.85 ▼	-7.23	12,600	13,450	11,750	1,015,320	11,930,010,000
31/12/2021	16,800	0.05 ▲	0.30	16,750	17,000	16,150	91,910	1,544,088,000
30/12/2021	16,750	-0.40 ▼	-2.39	17,150	17,600	16,600	182,560	3,057,880,000
29/12/2021	17,150	-0.55 ▼	-3.21	17,700	17,700	17,150	74,240	1,273,216,000
23/12/2021	18,900	1.00 ▲	5.29	17,900	19,000	17,600	219,920	4,156,488,000
22/12/2021	18,900	1.00 ▲	5.29	17,900	19,000	17,600	219,920	4,156,488,000
21/12/2021	17,900	0.90 ▲	5.03	17,000	18,000	16,750	151,450	2,710,955,000
20/12/2021	17,000	0.50 ▲	2.94	16,500	17,150	15,700	201,000	3,417,000,000
19/12/2021	16,500	0.80 ▲	4.85	15,700	16,750	15,900	513,870	8,478,855,000
17/12/2021	16,500	0.80 ▲	4.85	15,700	16,750	15,900	513,870	8,478,855,000
16/12/2021	15,700	1.00 ▲	6.37	14,700	15,700	15,700	46,810	734,917,000
15/12/2021	14,700	-0.15 ▼	-1.02	14,850	15,000	14,100	213,590	3,139,773,000
14/12/2021	14,850	-1.10 ▼	-7.41	15,950	15,900	14,850	530,490	7,877,776,500
13/12/2021	15,950	0.90 ▲	5.64	15,050	16,100	15,050	291,610	4,651,179,500
11/12/2021	15,050	0.95 ▲	6.31	14,100	15,050	14,100	222,040	3,341,702,000
10/12/2021	15,050	0.95 ▲	6.31	14,100	15,050	14,100	222,040	3,341,702,000
09/12/2021	14,100	0.50 ▲	3.55	13,600	14,200	13,100	141,090	1,989,369,000
08/12/2021	13,600	0.50 ▲	3.68	13,100	13,800	13,100	302,520	4,114,272,000
07/12/2021	13,100	0.55 ▲	4.20	12,550	13,350	11,900	258,560	3,387,136,000
06/12/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,950	547,130	6,866,481,500
03/12/2021	11,750	-0.85 ▼	-7.23	12,600	13,450	11,750	1,015,320	11,930,010,000
02/12/2021	12,600	-0.90 ▼	-7.14	13,500	14,400	12,600	649,540	8,184,204,000
01/12/2021	13,500	0.40 ▲	2.96	13,100	14,000	13,200	180,920	2,442,420,000
30/11/2021	13,100	0.55 ▲	4.20	12,550	13,200	11,900	133,580	1,749,898,000
29/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	10,950	163,930	2,057,321,500
27/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	44,420	521,935,000
26/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	44,420	521,935,000
25/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,300	49,470	544,170,000
24/11/2021	10,300	0.05 ▲	0.49	10,250	10,900	10,000	64,750	666,925,000
23/11/2021	10,250	-0.05 ▼	-0.49	10,250	10,500	9,540	73,400	752,350,000
22/11/2021	10,250	-0.75 ▼	-7.32	11,000	11,200	10,250	50,720	519,880,000
19/11/2021	11,000	0.20 ▲	1.82	10,800	11,550	10,800	200,110	2,201,210,000
18/11/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,000	170,530	1,841,724,000
17/11/2021	10,100	0.66 ▲	6.53	9,440	10,100	9,700	45,450	459,045,000
16/11/2021	9,440	0.61 ▲	6.46	8,830	9,440	9,380	79,830	753,595,200
15/11/2021	8,830	-0.66 ▼	-7.47	9,490	10,150	8,830	77,260	682,205,800
13/11/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,000	89,270	847,172,300
12/11/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,000	89,270	847,172,300
11/11/2021	8,870	0.07 ▲	0.79	8,800	8,900	8,310	38,600	342,382,000
10/11/2021	8,800	-0.05 ▼	-0.57	8,800	9,000	8,700	31,080	273,504,000
09/11/2021	8,800	0.24 ▲	2.73	8,560	9,150	8,780	35,050	308,440,000
08/11/2021	8,560	0.56 ▲	6.54	8,000	8,560	7,990	34,970	299,343,200
07/11/2021	8,000	-0.01 ▼	-0.13	8,000	8,100	7,900	27,140	217,120,000
05/11/2021	8,000	-0.01 ▼	-0.13	8,000	8,100	7,900	27,140	217,120,000
04/11/2021	8,490	-0.61 ▼	-7.18	9,100	9,390	8,480	43,710	371,097,900
03/11/2021	8,490	-0.61 ▼	-7.18	9,100	9,390	8,480	43,710	371,097,900
02/11/2021	9,100	-0.01 ▼	-0.11	9,110	9,500	9,060	27,120	246,792,000
01/11/2021	9,110	0.31 ▲	3.40	8,800	9,200	8,850	37,310	339,894,100
31/10/2021	8,800	-0.23 ▼	-2.61	9,030	9,660	8,800	76,990	677,512,000
29/10/2021	8,800	-0.23 ▼	-2.61	9,030	9,660	8,800	76,990	677,512,000
28/10/2021	9,030	0.01 ▲	0.11	9,020	9,280	9,000	35,340	319,120,200
27/10/2021	9,020	0.59 ▲	6.54	8,430	9,020	8,310	73,910	666,668,200
26/10/2021	8,430	-0.06 ▼	-0.71	8,490	8,580	8,360	15,920	134,205,600
25/10/2021	8,490	-0.06 ▼	-0.71	8,490	8,800	8,400	15,570	132,189,300
22/10/2021	8,490	0.55 ▲	6.48	7,940	8,490	7,800	55,120	467,968,800
21/10/2021	7,940	-0.21 ▼	-2.64	8,150	8,100	7,900	19,000	150,860,000
20/10/2021	8,150	-0.03 ▼	-0.37	8,180	8,500	8,000	22,410	182,641,500
19/10/2021	8,180	0.20 ▲	2.44	7,980	8,490	7,600	36,810	301,105,800
18/10/2021	7,980	-0.13 ▼	-1.63	8,110	8,130	7,550	46,470	370,830,600
16/10/2021	8,110	0.53 ▲	6.54	7,580	8,110	8,110	24,340	197,397,400
15/10/2021	8,110	0.53 ▲	6.54	7,580	8,110	8,110	24,340	197,397,400
14/10/2021	7,580	0.49 ▲	6.46	7,090	7,580	7,270	22,640	171,611,200
13/10/2021	7,090	-0.01 ▼	-0.14	7,100	7,140	7,070	7,770	55,089,300
12/10/2021	7,100	-0.06 ▼	-0.85	7,160	7,150	7,050	5,660	40,186,000
11/10/2021	7,160	-0.12 ▼	-1.68	7,280	7,370	7,150	9,560	68,449,600
08/10/2021	7,280	0.08 ▲	1.10	7,200	7,380	7,200	13,270	96,605,600
07/10/2021	7,200	0.10 ▲	1.39	7,100	7,300	7,120	10,200	73,440,000
06/10/2021	7,100	0.12 ▲	1.69	6,980	7,100	6,980	8,480	60,208,000
05/10/2021	6,980	-0.06 ▼	-0.86	7,040	7,100	6,960	7,020	48,999,600
04/10/2021	7,040	-0.04 ▼	-0.57	7,080	7,200	7,030	11,650	82,016,000
01/10/2021	7,080	-0.01 ▼	-0.14	7,090	7,350	7,000	12,340	87,367,200
30/09/2021	7,090	0.16 ▲	2.26	6,930	7,090	6,860	14,250	101,032,500
29/09/2021	6,930	-0.07 ▼	-1.01	7,000	7,000	6,810	10,160	70,408,800
28/09/2021	7,000	0.01 ▲	0.14	7,000	7,100	6,510	13,380	93,660,000
27/09/2021	7,000	-0.49 ▼	-7.00	7,490	7,450	7,000	36,550	255,850,000
24/09/2021	7,490	-0.01 ▼	-0.13	7,500	7,560	7,300	14,470	108,380,300
23/09/2021	7,500	-0.02 ▼	-0.27	7,500	7,900	7,410	23,460	175,950,000
22/09/2021	7,500	0.20 ▲	2.67	7,300	7,810	7,350	52,740	395,550,000
21/09/2021	7,300	0.06 ▲	0.82	7,240	7,700	7,230	51,920	379,016,000
20/09/2021	7,240	-0.48 ▼	-6.63	7,720	8,260	7,240	32,950	238,558,000
18/09/2021	7,720	-0.58 ▼	-7.51	8,300	8,100	7,720	32,650	252,058,000
17/09/2021	7,720	-0.58 ▼	-7.51	8,300	8,100	7,720	32,650	252,058,000
16/09/2021	8,300	-0.62 ▼	-7.47	8,920	9,540	8,300	82,900	688,070,000
15/09/2021	8,920	0.58 ▲	6.50	8,340	8,920	8,920	17,840	159,132,800
14/09/2021	8,340	0.54 ▲	6.47	7,800	8,340	8,340	12,520	104,416,800
13/09/2021	7,800	0.51 ▲	6.54	7,290	7,800	7,700	11,980	93,444,000
11/09/2021	7,290	-0.02 ▼	-0.27	7,310	7,310	7,160	7,590	55,331,100
10/09/2021	7,290	-0.02 ▼	-0.27	7,310	7,310	7,160	7,590	55,331,100
09/09/2021	7,310	-0.09 ▼	-1.23	7,400	7,570	7,300	4,430	32,383,300
08/09/2021	7,400	-0.24 ▼	-3.24	7,640	7,640	7,350	2,070	15,318,000
07/09/2021	7,640	-0.24 ▼	-3.14	7,640	7,800	7,400	7,930	60,585,200
06/09/2021	7,640	0.19 ▲	2.49	7,450	7,680	7,090	9,200	70,288,000
05/09/2021	9,600	0.73 ▲	7.60	8,870	9,490	9,200	60,200	577,920,000
03/09/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,200	35,000	332,150,000
01/09/2021	7,450	-0.10 ▼	-1.34	7,450	7,450	7,330	4,020	29,949,000
31/08/2021	7,450	0.10 ▲	1.34	7,350	7,510	7,350	9,460	70,477,000
30/08/2021	7,350	0.30 ▲	4.08	7,050	7,410	7,100	5,510	40,498,500
27/08/2021	7,050	-0.23 ▼	-3.26	7,280	7,300	7,000	6,050	42,652,500
26/08/2021	7,280	0.15 ▲	2.06	7,130	7,400	7,000	3,060	22,276,800
25/08/2021	7,130	-0.08 ▼	-1.12	7,210	7,300	7,130	3,850	27,450,500
24/08/2021	7,210	-0.40 ▼	-5.55	7,610	7,600	7,210	5,500	39,655,000
23/08/2021	7,610	-0.08 ▼	-1.05	7,690	7,810	7,200	11,090	84,394,900
20/08/2021	7,690	-0.11 ▼	-1.43	7,800	7,800	7,400	11,400	87,666,000
19/08/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,500	9,070	70,746,000
18/08/2021	8,000	0.26 ▲	3.25	7,740	8,150	7,800	13,780	110,240,000
17/08/2021	7,740	0.50 ▲	6.46	7,240	7,740	7,240	4,810	37,229,400
16/08/2021	7,240	-0.39 ▼	-5.39	7,630	7,300	7,130	18,440	133,505,600
13/08/2021	7,630	-0.57 ▼	-7.47	8,200	8,200	7,630	29,350	223,940,500
12/08/2021	8,200	-0.55 ▼	-6.71	8,750	8,880	8,150	10,510	86,182,000
11/08/2021	8,750	-0.14 ▼	-1.60	8,890	9,430	8,700	19,680	172,200,000
10/08/2021	8,890	0.58 ▲	6.52	8,310	8,890	7,730	44,380	394,538,200
09/08/2021	8,310	-0.62 ▼	-7.46	8,930	8,310	8,310	7,700	63,987,000
06/08/2021	8,930	-0.67 ▼	-7.50	9,600	9,340	8,930	20,730	185,118,900
05/08/2021	9,600	-0.55 ▼	-5.73	10,150	10,800	9,440	60,200	577,920,000
04/08/2021	10,150	0.66 ▲	6.50	9,490	10,150	9,900	66,570	675,685,500
03/08/2021	9,490	0.62 ▲	6.53	8,870	9,490	9,200	35,000	332,150,000
02/08/2021	8,870	0.57 ▲	6.43	8,300	8,870	8,310	24,650	218,645,500
30/07/2021	8,300	0.48 ▲	5.78	7,820	8,300	7,500	10,680	88,644,000
29/07/2021	7,820	0.49 ▲	6.27	7,330	7,820	7,330	19,910	155,696,200
28/07/2021	7,330	0.47 ▲	6.41	6,860	7,330	6,390	20,880	153,050,400
27/07/2021	6,860	0.44 ▲	6.41	6,420	6,860	5,980	13,550	92,953,000
26/07/2021	6,420	0.42 ▲	6.54	6,000	6,420	5,580	11,310	72,610,200
23/07/2021	6,000	0.30 ▲	5.00	5,700	6,000	5,360	6,270	37,620,000
21/07/2021	5,330	0.34 ▲	6.38	4,990	5,700	5,110	2,530	13,484,900
20/07/2021	4,990	0.30 ▲	6.01	4,690	4,990	4,400	1,720	8,582,800
19/07/2021	4,690	0.30 ▲	6.40	4,390	4,690	4,090	2,820	13,225,800
16/07/2021	4,390	0.05 ▲	1.14	4,340	4,390	4,340	440	1,931,600
15/07/2021	4,340	0.01 ▲	0.23	4,330	4,340	4,100	190	824,600
14/07/2021	4,330	-0.32 ▼	-7.39	4,650	4,650	4,330	1,180	5,109,400
13/07/2021	4,650	-0.15 ▼	-3.23	4,650	4,650	4,500	510	2,371,500
12/07/2021	4,650	-0.35 ▼	-7.53	5,000	4,980	4,650	1,940	9,021,000
09/07/2021	5,000	-0.14 ▼	-2.80	5,140	5,000	4,800	590	2,950,000
08/07/2021	5,140	0.14 ▲	2.72	5,000	5,140	4,850	490	2,518,600
07/07/2021	5,000	-0.02 ▼	-0.40	5,020	5,050	4,670	3,440	17,200,000
06/07/2021	5,020	-0.23 ▼	-4.58	5,250	5,140	5,020	1,400	7,028,000
05/07/2021	5,250	0.11 ▲	2.10	5,140	5,290	5,130	570	2,992,500
02/07/2021	5,140	-0.10 ▼	-1.95	5,240	5,200	5,000	1,650	8,481,000
01/07/2021	5,240	-0.04 ▼	-0.76	5,280	5,240	5,160	400	2,096,000
30/06/2021	5,280	0.09 ▲	1.70	5,190	5,360	5,150	2,800	14,784,000
29/06/2021	5,190	-0.20 ▼	-3.85	5,390	5,390	5,180	4,610	23,925,900
28/06/2021	5,390	-0.06 ▼	-1.11	5,390	5,400	5,200	4,290	23,123,100
25/06/2021	5,390	-0.07 ▼	-1.30	5,460	5,450	5,320	490	2,641,100
24/06/2021	5,460	0.07 ▲	1.28	5,390	5,460	5,300	4,880	26,644,800
23/06/2021	5,390	-0.07 ▼	-1.30	5,460	5,460	5,390	1,770	9,540,300
22/06/2021	5,460	0.01 ▲	0.18	5,450	5,650	5,450	1,050	5,733,000
21/06/2021	5,450	-0.12 ▼	-2.20	5,540	5,900	5,410	3,360	18,312,000
18/06/2021	5,540	-0.03 ▼	-0.54	5,570	5,550	5,410	1,800	9,972,000
17/06/2021	5,570	-0.02 ▼	-0.36	5,590	5,580	5,310	1,060	5,904,200
16/06/2021	5,590	0.03 ▲	0.54	5,560	5,600	5,450	1,420	7,937,800
15/06/2021	5,500	-0.13 ▼	-2.36	5,630	5,500	5,400	450	2,475,000
14/06/2021	5,630	-0.04 ▼	-0.71	5,670	5,670	5,500	1,740	9,796,200
11/06/2021	5,670	-0.07 ▼	-1.23	5,740	5,670	5,340	1,680	9,525,600
10/06/2021	5,740	0.01 ▲	0.17	5,740	5,760	5,400	3,350	19,229,000
09/06/2021	5,740	-0.01 ▼	-0.17	5,750	5,740	5,400	1,060	6,084,400
08/06/2021	5,750	-0.25 ▼	-4.35	6,000	6,000	5,580	3,830	22,022,500
07/06/2021	6,000	0.05 ▲	0.83	5,950	6,360	6,000	5,310	31,860,000
04/06/2021	5,950	0.35 ▲	5.88	5,600	5,990	5,950	4,290	25,525,500
03/06/2021	5,600	0.36 ▲	6.43	5,240	5,600	5,300	8,480	47,488,000
02/06/2021	5,240	-0.06 ▼	-1.15	5,300	5,480	5,220	1,190	6,235,600
01/06/2021	5,300	-0.20 ▼	-3.77	5,500	5,600	5,240	790	4,187,000
31/05/2021	5,500	-0.04 ▼	-0.73	5,540	5,540	5,260	530	2,915,000
28/05/2021	5,540	-0.06 ▼	-1.08	5,600	5,570	5,300	1,590	8,808,600
27/05/2021	5,600	-0.01 ▼	-0.18	5,600	5,600	5,400	110	616,000
26/05/2021	5,600	0.05 ▲	0.89	5,550	5,600	5,260	410	2,296,000
25/05/2021	5,550	-0.15 ▼	-2.70	5,700	5,580	5,410	1,040	5,772,000
24/05/2021	5,700	0.11 ▲	1.93	5,590	5,980	5,410	750	4,275,000
21/05/2021	5,590	-0.03 ▼	-0.54	5,620	5,590	5,400	580	3,242,200
20/05/2021	5,620	-0.32 ▼	-5.69	5,620	5,630	5,300	840	4,720,800
19/05/2021	5,620	0.20 ▲	3.56	5,420	5,630	5,420	4,300	24,166,000
18/05/2021	5,420	-0.21 ▼	-3.87	5,630	5,640	5,410	2,690	14,579,800
17/05/2021	5,630	-0.02 ▼	-0.36	5,650	5,660	5,500	1,210	6,812,300
15/05/2021	5,650	0.05 ▲	0.88	5,600	5,650	5,400	3,170	17,910,500
14/05/2021	5,650	0.05 ▲	0.88	5,600	5,650	5,400	3,170	17,910,500
13/05/2021	5,600	-0.03 ▼	-0.54	5,630	5,880	5,450	2,110	11,816,000
12/05/2021	5,630	0.36 ▲	6.39	5,270	5,630	5,360	4,780	26,911,400
11/05/2021	5,270	0.02 ▲	0.38	5,250	5,270	5,100	2,820	14,861,400
10/05/2021	5,250	-0.25 ▼	-4.76	5,500	5,300	5,120	3,330	17,482,500
09/05/2021	5,500	-0.24 ▼	-4.36	5,500	5,510	5,260	1,690	9,295,000
07/05/2021	5,500	-0.24 ▼	-4.36	5,500	5,510	5,260	1,690	9,295,000
06/05/2021	5,500	-0.05 ▼	-0.91	5,550	5,650	5,300	3,740	20,570,000
05/05/2021	5,550	-0.05 ▼	-0.90	5,600	5,650	5,500	2,200	12,210,000
04/05/2021	5,600	-0.10 ▼	-1.79	5,700	5,940	5,310	940	5,264,000
03/05/2021	6,420	0.42 ▲	6.54	6,000	6,420	5,580	320	2,054,400
29/04/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,500	4,350	24,795,000
28/04/2021	5,600	-0.30 ▼	-5.36	5,900	5,890	5,600	4,580	25,648,000
27/04/2021	5,900	-0.09 ▼	-1.53	5,990	5,900	5,600	4,030	23,777,000
26/04/2021	5,990	-0.01 ▼	-0.17	6,000	6,100	5,830	1,100	6,589,000
23/04/2021	6,000	-0.18 ▼	-3.00	6,180	6,500	5,850	1,610	9,660,000
22/04/2021	6,180	0.38 ▲	6.15	5,800	6,200	6,120	10,220	63,159,600
20/04/2021	5,800	-0.17 ▼	-2.93	5,970	5,950	5,600	2,840	16,472,000
19/04/2021	5,970	-0.03 ▼	-0.50	6,000	6,000	5,700	3,700	22,089,000
16/04/2021	6,000	-0.36 ▼	-6.00	6,360	6,360	6,000	5,040	30,240,000
15/04/2021	6,360	0.01 ▲	0.16	6,350	6,390	6,000	6,760	42,993,600
14/04/2021	6,350	-0.16 ▼	-2.52	6,510	6,500	6,060	9,400	59,690,000
13/04/2021	6,510	-0.33 ▼	-5.07	6,840	7,050	6,500	10,150	66,076,500
12/04/2021	6,840	0.54 ▲	7.89	6,450	6,900	6,450	14,310	97,880,400
10/04/2021	6,000	-0.03 ▼	-0.50	6,030	6,450	6,090	9,330	55,980,000
09/04/2021	6,450	0.42 ▲	6.51	6,030	6,450	6,090	11,690	75,400,500
08/04/2021	6,030	0.03 ▲	0.50	6,000	6,200	6,030	6,810	41,064,300
07/04/2021	6,000	0.10 ▲	1.67	6,000	6,100	5,950	1,700	10,200,000
06/04/2021	6,000	0.04 ▲	0.67	5,960	6,000	5,950	3,800	22,800,000
05/04/2021	5,960	0.01 ▲	0.17	5,950	6,100	5,950	1,980	11,800,800
03/04/2021	6,420	0.42 ▲	6.54	6,000	6,000	5,810	320	2,054,400
02/04/2021	5,950	-0.05 ▼	-0.84	6,000	6,000	5,810	4,380	26,061,000
01/04/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	5,900	120	720,000
31/03/2021	6,100	0.10 ▲	1.64	6,000	6,200	5,990	1,910	11,651,000
30/03/2021	6,000	0.01 ▲	0.17	5,990	6,100	5,800	1,730	10,380,000
29/03/2021	5,990	0.39 ▲	6.51	5,600	5,990	5,800	3,180	19,048,200
26/03/2021	5,600	-0.40 ▼	-7.14	6,000	6,100	5,600	1,080	6,048,000
25/03/2021	6,000	0.10 ▲	1.67	6,000	6,200	5,800	1,130	6,780,000
24/03/2021	6,000	0.00 ■■	0.00	6,000	6,000	6,000	820	4,920,000
23/03/2021	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	2,290	13,740,000
22/03/2021	6,100	-0.02 ▼	-0.33	6,100	6,100	6,080	2,210	13,481,000
19/03/2021	6,100	0.00 ■■	0.00	6,100	6,120	6,080	2,350	14,335,000
18/03/2021	6,100	-0.10 ▼	-1.64	6,200	6,150	6,080	2,550	15,555,000
17/03/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	2,280	14,136,000
16/03/2021	6,300	0.12 ▲	1.90	6,180	6,500	6,200	1,130	7,119,000
15/03/2021	6,180	-0.04 ▼	-0.65	6,220	6,230	5,900	2,610	16,129,800
12/03/2021	6,220	-0.08 ▼	-1.29	6,300	6,300	6,200	2,760	17,167,200
11/03/2021	6,300	-0.30 ▼	-4.76	6,600	6,940	6,200	2,230	14,049,000
10/03/2021	6,600	0.40 ▲	6.06	6,200	6,600	6,200	4,940	32,604,000
09/03/2021	6,200	0.40 ▲	6.45	5,800	6,200	6,200	13,200	81,840,000
08/03/2021	5,800	0.10 ▲	1.72	5,700	6,000	5,800	5,570	32,306,000
05/03/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,600	1,650	9,405,000
04/03/2021	5,600	-0.19 ▼	-3.39	5,790	5,800	5,600	2,280	12,768,000
03/03/2021	5,790	0.16 ▲	2.76	5,630	5,870	5,630	170	984,300
02/03/2021	5,630	-0.02 ▼	-0.36	5,650	5,650	5,600	730	4,109,900
01/03/2021	5,650	0.03 ▲	0.53	5,650	5,680	5,500	1,600	9,040,000
26/02/2021	5,650	0.15 ▲	2.65	5,500	5,670	5,500	320	1,808,000
25/02/2021	5,500	-0.20 ▼	-3.64	5,700	5,750	5,460	200	1,100,000
24/02/2021	5,700	0.09 ▲	1.58	5,700	6,000	5,700	390	2,223,000
23/02/2021	5,700	-0.01 ▼	-0.18	5,700	5,700	5,500	1,300	7,410,000
22/02/2021	5,700	-0.10 ▼	-1.75	5,800	5,700	5,600	240	1,368,000
19/02/2021	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
18/02/2021	5,800	0.20 ▲	3.45	5,600	5,800	5,550	1,140	6,612,000
17/02/2021	5,600	-0.34 ▼	-6.07	5,940	6,000	5,550	2,700	15,120,000
09/02/2021	5,940	0.34 ▲	5.72	5,600	5,940	5,940	90	534,600
08/02/2021	5,600	0.01 ▲	0.18	5,590	5,680	5,590	1,510	8,456,000
05/02/2021	5,590	-0.10 ▼	-1.79	5,690	5,640	5,500	1,080	6,037,200
05/01/2021	6,300	-0.10 ▼	-1.59	6,400	6,310	6,300	460	2,898,000
04/01/2021	6,400	-0.20 ▼	-3.13	6,600	6,550	6,300	1,970	12,608,000
31/12/2020	6,600	0.10 ▲	1.52	6,500	6,950	6,510	67,640	446,424,000
30/12/2020	6,500	0.42 ▲	6.46	6,080	6,500	6,450	43,680	283,920,000
29/12/2020	6,080	0.40 ▲	6.58	5,690	6,080	5,690	3,254	19,784,320
28/12/2020	5,690	0.00 ■■	0.00	5,700	5,700	5,320	6,775	38,549,750
27/12/2020	5,700	0.00 ■■	0.00	5,700	6,000	5,410	178	1,014,600
25/12/2020	5,700	0.00 ■■	0.00	5,700	6,000	5,410	178	1,014,600
24/12/2020	5,700	0.00 ■■	0.00	5,700	6,060	5,600	753	4,292,100
23/12/2020	5,700	0.10 ▲	1.75	5,600	5,800	5,600	2,339	13,332,300
22/12/2020	5,600	-0.10 ▼	-1.79	5,650	5,650	5,500	3,506	19,633,600
21/12/2020	5,650	0.20 ▲	3.54	5,500	5,700	5,600	934	5,277,100
20/12/2020	5,500	-0.10 ▼	-1.82	5,610	5,780	5,450	1,806	9,933,000
18/12/2020	5,500	-0.10 ▼	-1.82	5,610	5,780	5,450	1,806	9,933,000
17/12/2020	5,610	0.00 ■■	0.00	5,610	5,700	5,610	75	420,750
16/12/2020	5,610	-0.10 ▼	-1.78	5,690	5,690	5,450	1,939	10,877,790
15/12/2020	5,690	0.00 ■■	0.00	5,700	5,700	5,310	1,432	8,148,080
14/12/2020	5,700	0.00 ■■	0.00	5,650	5,900	5,680	1,343	7,655,100
13/12/2020	5,650	-0.10 ▼	-1.77	5,730	5,730	5,330	1,284	7,254,600
11/12/2020	5,650	-0.10 ▼	-1.77	5,730	5,730	5,330	1,284	7,254,600
10/12/2020	5,730	0.00 ■■	0.00	5,730	5,730	5,550	169	968,370
09/12/2020	5,730	0.00 ■■	0.00	5,730	5,730	5,510	1,373	7,867,290
08/12/2020	5,730	0.10 ▲	1.75	5,650	5,770	5,600	1,002	5,741,460
07/12/2020	5,650	0.10 ▲	1.77	5,600	5,700	5,600	1,340	7,571,000
04/12/2020	5,700	-0.08 ▼	-1.40	5,780	5,730	5,700	3,760	21,432,000
03/12/2020	5,780	-0.10 ▼	-1.73	5,880	5,880	5,480	973	5,623,940
02/12/2020	5,880	-0.10 ▼	-1.70	5,940	5,910	5,540	1,727	10,154,760
01/12/2020	5,940	-0.10 ▼	-1.68	6,070	5,940	5,650	3,742	22,227,480
30/11/2020	6,070	-0.06 ▼	-0.99	6,130	6,070	5,750	450	2,731,500
27/11/2020	6,130	0.22 ▲	3.59	5,910	6,300	5,910	1,500	9,195,000
26/11/2020	5,910	0.30 ▲	5.08	5,610	5,930	5,400	8,200	48,462,000
25/11/2020	5,610	-0.34 ▼	-6.06	5,950	5,940	5,540	24,420	136,996,200
24/11/2020	5,950	0.20 ▲	3.36	5,950	6,340	5,950	2,230	13,268,500
23/11/2020	5,950	-0.44 ▼	-7.39	6,390	6,300	5,950	1,760	10,472,000
20/11/2020	6,390	0.00 ■■	0.00	6,430	6,390	6,100	101	645,390
19/11/2020	6,430	-0.10 ▼	-1.56	6,500	6,440	6,050	1,026	6,597,180
18/11/2020	6,500	0.41 ▲	6.31	6,090	6,510	6,500	1,570	10,205,000
17/11/2020	6,090	-0.50 ▼	-8.21	6,540	6,950	6,090	1,186	7,222,740
16/11/2020	6,540	0.00 ■■	0.00	6,570	6,540	6,120	2,914	19,057,560
14/11/2020	6,570	0.00 ■■	0.00	6,580	6,570	6,130	407	2,673,990
13/11/2020	6,570	0.00 ■■	0.00	6,580	6,570	6,130	407	2,673,990
12/11/2020	6,580	0.30 ▲	4.56	6,250	6,590	5,900	116	763,280
11/11/2020	6,250	-0.50 ▼	-8.00	6,700	7,100	6,250	10	62,500
10/11/2020	6,700	-0.20 ▼	-2.99	6,900	6,990	6,430	18	120,600
09/11/2020	6,900	0.40 ▲	5.80	6,470	6,900	6,020	481	3,318,900
06/11/2020	6,470	-0.50 ▼	-7.73	6,950	7,000	6,470	326	2,109,220
05/11/2020	6,950	0.00 ■■	0.00	7,000	6,950	6,510	60	417,000
04/11/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	6,610	1,341	9,387,000
02/11/2020	7,100	0.10 ▲	1.41	7,000	7,100	7,100	1	7,100
30/10/2020	7,000	0.40 ▲	5.71	6,650	7,090	6,500	13	91,000
29/10/2020	6,650	-0.50 ▼	-7.52	7,150	7,190	6,650	85	565,250
28/10/2020	7,150	-0.10 ▼	-1.40	7,240	7,240	6,790	781	5,584,150
27/10/2020	7,240	0.50 ▲	6.91	6,790	7,240	7,240	1	7,240
26/10/2020	6,790	-0.20 ▼	-2.95	6,940	6,800	6,790	144	977,760
24/10/2020	6,940	0.00 ■■	0.00	6,950	6,940	6,490	502	3,483,880
23/10/2020	6,940	0.00 ■■	0.00	6,950	6,940	6,490	502	3,483,880
22/10/2020	6,950	0.00 ■■	0.00	6,960	6,960	6,480	263	1,827,850
21/10/2020	6,960	-0.10 ▼	-1.44	7,050	6,960	6,960	191	1,329,360
20/10/2020	7,050	0.00 ■■	0.00	7,100	7,050	6,620	129	909,450
19/10/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,100	1	7,100
16/10/2020	7,100	0.00 ■■	0.00	7,140	7,140	6,650	124	880,400
15/10/2020	7,140	-0.04 ▼	-0.56	7,180	7,160	6,680	21,970	156,865,800
14/10/2020	7,180	-0.50 ▼	-6.96	7,720	7,400	7,180	1,449	10,403,820
13/10/2020	7,720	0.00 ■■	0.00	7,690	7,780	7,210	311	2,400,920
12/10/2020	7,690	0.00 ■■	0.00	7,690	7,700	7,600	1,940	14,918,600
09/10/2020	7,690	0.00 ■■	0.00	7,700	7,700	7,300	72	553,680
08/10/2020	7,700	-0.10 ▼	-1.30	7,800	7,890	7,270	692	5,328,400
07/10/2020	7,800	0.50 ▲	6.41	7,290	7,800	6,780	4,689	36,574,200
06/10/2020	7,290	0.50 ▲	6.86	6,840	7,290	6,840	2,247	16,380,630
05/10/2020	6,840	0.40 ▲	5.85	6,400	6,840	6,200	4,747	32,469,480
02/10/2020	6,400	0.10 ▲	1.56	6,280	6,500	6,280	16,019	102,521,600
01/10/2020	6,280	0.10 ▲	1.59	6,190	6,450	6,200	7,880	49,486,400
30/09/2020	6,190	0.00 ■■	0.00	6,190	6,290	6,000	10,734	66,443,460
29/09/2020	6,190	0.00 ■■	0.00	6,200	6,190	5,770	10,326	63,917,940
28/09/2020	6,200	0.00 ■■	0.00	6,200	6,200	5,770	42	260,400
26/09/2020	6,200	0.40 ▲	6.45	5,830	6,230	5,830	9,060	56,172,000
25/09/2020	6,200	0.40 ▲	6.45	5,830	6,230	5,830	9,060	56,172,000
24/09/2020	5,830	0.40 ▲	6.86	5,450	5,830	5,460	9,485	55,297,550
23/09/2020	5,450	0.40 ▲	7.34	5,100	5,450	4,820	2,937	16,006,650
22/09/2020	5,100	-0.40 ▼	-7.84	5,470	5,400	5,100	1,171	5,972,100
21/09/2020	5,470	-0.20 ▼	-3.66	5,640	5,490	5,250	314	1,717,580
18/09/2020	5,640	-0.10 ▼	-1.77	5,700	5,640	5,310	1,398	7,884,720
17/09/2020	5,700	-0.10 ▼	-1.75	5,850	0	0	959	5,466,300
16/09/2020	5,850	0.00 ■■	0.00	5,850	5,850	5,450	4,721	27,617,850
15/09/2020	5,850	0.00 ■■	0.00	5,860	5,900	5,600	1,244	7,277,400
14/09/2020	5,860	0.00 ■■	0.00	5,890	5,870	5,490	2,242	13,138,120
11/09/2020	5,890	0.00 ■■	0.00	5,890	6,000	5,500	445	2,621,050
10/09/2020	5,890	-0.10 ▼	-1.70	6,000	6,000	5,610	987	5,813,430
09/09/2020	6,000	0.15 ▲	2.50	5,850	6,000	5,500	15,820	94,920,000
08/09/2020	5,850	-0.40 ▼	-6.84	6,250	6,250	5,850	1,573	9,202,050
07/09/2020	6,250	-0.10 ▼	-1.60	6,370	6,250	5,930	12,029	75,181,250
04/09/2020	6,370	-0.50 ▼	-7.85	6,840	6,370	6,370	957	6,096,090
03/09/2020	6,840	-0.50 ▼	-7.31	7,350	6,840	6,840	734	5,020,560
01/09/2020	7,350	-0.60 ▼	-8.16	7,900	7,350	7,350	394	2,895,900
31/08/2020	7,900	-0.60 ▼	-7.59	8,490	7,900	7,900	2,644	20,887,600
28/08/2020	8,490	0.20 ▲	2.36	8,280	8,500	8,200	10,537	89,459,130
27/08/2020	8,280	0.50 ▲	6.04	7,740	8,280	7,200	61,780	511,538,400
26/08/2020	7,740	0.50 ▲	6.46	7,260	7,760	7,200	116,241	899,705,340
25/08/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,320	25,491	185,064,660
24/08/2020	6,790	0.40 ▲	5.89	6,360	6,800	6,400	17,675	120,013,250
21/08/2020	6,360	0.40 ▲	6.29	5,950	6,360	6,360	25,913	164,806,680
20/08/2020	5,950	0.40 ▲	6.72	5,570	5,950	5,950	10,037	59,720,150
19/08/2020	5,570	0.40 ▲	7.18	5,210	5,570	5,500	13,001	72,415,570
18/08/2020	5,210	0.30 ▲	5.76	4,870	5,210	4,530	2,200	11,462,000
17/08/2020	4,870	0.00 ■■	0.00	4,900	4,870	4,560	958	4,665,460
14/08/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1	4,900
13/08/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,560	347	1,700,300
12/08/2020	4,900	0.10 ▲	2.04	4,850	4,900	4,520	1,110	5,439,000
11/08/2020	4,850	-0.10 ▼	-2.06	4,900	4,850	4,710	1,129	5,475,650
10/08/2020	4,900	0.20 ▲	4.08	4,700	5,000	4,700	3,149	15,430,100
07/08/2020	4,700	0.00 ■■	0.00	4,690	4,700	4,500	236	1,109,200
06/08/2020	4,690	0.30 ▲	6.40	4,400	4,690	4,100	6,456	30,278,640
05/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	30	132,000
04/08/2020	4,400	0.00 ■■	0.00	4,390	4,680	4,090	615	2,706,000
03/08/2020	4,390	0.00 ■■	0.00	4,400	4,390	4,100	122	535,580
30/07/2020	4,400	0.10 ▲	2.27	4,300	4,550	4,000	1,342	5,904,800
29/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,000	84	361,200
28/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,200	11	48,400
27/07/2020	4,400	-0.30 ▼	-6.82	4,650	4,650	4,330	6,834	30,069,600
24/07/2020	4,650	0.00 ■■	0.00	4,680	4,690	4,500	10,071	46,830,150
23/07/2020	4,680	0.30 ▲	6.41	4,390	4,680	4,100	2,331	10,909,080
22/07/2020	4,390	0.30 ▲	6.83	4,110	4,390	4,350	3,990	17,516,100
21/07/2020	4,110	0.30 ▲	7.30	3,850	4,110	3,610	10,712	44,026,320
20/07/2020	3,850	-0.30 ▼	-7.79	4,100	3,850	3,830	2,562	9,863,700
17/07/2020	4,100	-0.30 ▼	-7.32	4,400	4,110	4,100	3,636	14,907,600
16/07/2020	4,400	0.10 ▲	2.27	4,320	4,620	4,050	9,813	43,177,200
15/07/2020	4,320	0.30 ▲	6.94	4,040	4,320	4,320	2,566	11,085,120
14/07/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,040	2,306	9,316,240
13/07/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,780	1,162	4,392,360
10/07/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,320	3,370	11,929,800
09/07/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,250	2,058	6,811,980
08/07/2020	3,100	-0.10 ▼	-3.23	3,240	3,100	3,100	3,135	9,718,500
07/07/2020	3,240	0.00 ■■	0.00	3,290	3,240	3,060	1,709	5,537,160
06/07/2020	3,290	-0.20 ▼	-6.08	3,450	3,290	3,290	2	6,580
05/07/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,010	237	817,650
03/07/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,010	237	817,650
02/07/2020	3,230	-0.20 ▼	-6.19	3,470	3,450	3,230	351	1,133,730
01/07/2020	3,470	0.20 ▲	5.76	3,290	3,470	3,200	1,090	3,782,300
30/06/2020	3,290	-0.20 ▼	-6.08	3,470	3,470	3,230	580	1,908,200
29/06/2020	3,470	0.00 ■■	0.00	3,480	3,470	3,250	502	1,741,940
26/06/2020	3,480	-0.02 ▼	-0.57	3,500	3,500	3,270	30	104,400
25/06/2020	3,500	0.00 ■■	0.00	3,530	3,500	3,290	737	2,579,500
24/06/2020	3,530	0.10 ▲	2.83	3,450	3,540	3,220	358	1,263,740
23/06/2020	3,450	0.10 ▲	2.90	3,400	3,490	3,350	2,308	7,962,600
22/06/2020	3,400	0.00 ■■	0.00	3,440	3,430	3,350	471	1,601,400
19/06/2020	3,440	0.00 ■■	0.00	3,450	3,450	3,400	504	1,733,760
18/06/2020	3,450	0.10 ▲	2.90	3,400	3,450	3,400	1,289	4,447,050
17/06/2020	3,400	0.06 ▲	1.76	3,340	3,400	3,110	30,950	105,230,000
16/06/2020	3,340	-0.30 ▼	-8.98	3,590	3,500	3,340	486	1,623,240
15/06/2020	3,590	0.20 ▲	5.57	3,400	3,600	3,590	208	746,720
12/06/2020	3,400	-0.10 ▼	-2.94	3,450	3,680	3,300	1,756	5,970,400
11/06/2020	3,450	0.10 ▲	2.90	3,330	3,450	3,340	3,147	10,857,150
10/06/2020	3,330	0.20 ▲	6.01	3,150	3,330	3,150	1,985	6,610,050
09/06/2020	3,160	-0.10 ▼	-3.16	3,250	3,150	3,080	1,999	6,316,840
08/06/2020	3,250	0.10 ▲	3.08	3,130	3,300	3,100	2,789	9,064,250
06/06/2020	3,130	0.00 ■■	0.00	3,150	3,200	3,130	1,640	5,133,200
05/06/2020	3,130	0.00 ■■	0.00	3,150	3,200	3,130	1,640	5,133,200
04/06/2020	3,150	0.00 ■■	0.00	3,130	3,150	3,000	5,573	17,554,950
03/06/2020	3,130	0.00 ■■	0.00	3,150	3,130	2,930	1,011	3,164,430
02/06/2020	3,150	0.00 ■■	0.00	3,150	3,150	3,000	1,164	3,666,600
01/06/2020	3,150	-0.20 ▼	-6.35	3,380	3,160	3,150	950	2,992,500
31/05/2020	3,380	0.00 ■■	0.00	3,350	3,380	3,120	615	2,078,700
29/05/2020	3,380	0.00 ■■	0.00	3,350	3,380	3,120	615	2,078,700
28/05/2020	3,350	0.20 ▲	5.97	3,180	3,350	3,000	842	2,820,700
27/05/2020	3,180	-0.20 ▼	-6.29	3,360	3,180	3,180	3	9,540
26/05/2020	3,360	0.00 ■■	0.00	3,400	3,360	3,180	31	104,160
25/05/2020	3,400	0.20 ▲	5.88	3,240	3,400	3,040	567	1,927,800
24/05/2020	3,240	-0.10 ▼	-3.09	3,300	3,240	3,070	2,001	6,483,240
22/05/2020	3,240	-0.10 ▼	-3.09	3,300	3,240	3,070	2,001	6,483,240
21/05/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,100	1,394	4,600,200
20/05/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	36	118,800
19/05/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,200	1,467	4,841,100
18/05/2020	3,400	-0.10 ▼	-2.94	3,490	3,400	3,250	100	340,000
17/05/2020	3,490	0.10 ▲	2.87	3,350	3,500	3,120	1,045	3,647,050
15/05/2020	3,490	0.10 ▲	2.87	3,350	3,500	3,120	1,045	3,647,050
14/05/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	2,942	9,855,700
13/05/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,600	201	723,600
12/05/2020	3,600	0.00 ■■	0.00	3,650	3,600	3,400	14	50,400
11/05/2020	3,650	0.00 ■■	0.00	3,600	3,650	3,650	5	18,250
10/05/2020	3,600	0.10 ▲	2.78	3,480	3,600	3,400	136	489,600
08/05/2020	3,600	0.10 ▲	2.78	3,480	3,600	3,400	136	489,600
07/05/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,150	88	306,240
06/05/2020	3,260	-0.20 ▼	-6.13	3,500	3,300	3,260	1,092	3,559,920
05/05/2020	3,500	0.00 ■■	0.00	3,490	3,500	3,300	36	126,000
04/05/2020	3,490	0.00 ■■	0.00	3,500	3,500	3,260	122	425,780
29/04/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,490	37	129,500
28/04/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,490	37	129,500
27/04/2020	3,500	0.20 ▲	5.71	3,310	3,540	3,500	60	210,000
26/04/2020	3,310	-0.20 ▼	-6.04	3,550	3,500	3,310	530	1,754,300
24/04/2020	3,310	-0.20 ▼	-6.04	3,550	3,500	3,310	530	1,754,300
23/04/2020	3,550	-0.10 ▼	-2.82	3,600	3,550	3,500	8	28,400
22/04/2020	3,600	0.10 ▲	2.78	3,550	3,600	3,320	6	21,600
21/04/2020	3,550	0.00 ■■	0.00	3,500	3,550	3,550	2	7,100
20/04/2020	3,500	0.10 ▲	2.86	3,400	3,550	3,170	311	1,088,500
19/04/2020	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	201	683,400
17/04/2020	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	201	683,400
16/04/2020	3,600	0.10 ▲	2.78	3,540	3,600	3,300	1,898	6,832,800
15/04/2020	3,540	-0.20 ▼	-5.65	3,690	3,540	3,440	17	60,180
14/04/2020	3,690	0.00 ■■	0.00	3,690	3,690	3,690	1	3,690
13/04/2020	3,690	0.00 ■■	0.00	3,680	3,690	3,690	1	3,690
12/04/2020	3,680	0.00 ■■	0.00	3,690	3,680	3,440	1,084	3,989,120
10/04/2020	3,680	0.00 ■■	0.00	3,690	3,680	3,440	1,084	3,989,120
09/04/2020	3,690	0.00 ■■	0.00	3,700	3,690	3,450	265	977,850
08/04/2020	3,700	-0.20 ▼	-5.41	3,880	3,700	3,610	102	377,400
07/04/2020	3,880	0.20 ▲	5.15	3,650	3,900	3,650	419	1,625,720
06/04/2020	3,650	0.20 ▲	5.48	3,500	3,740	3,490	537	1,960,050
05/04/2020	3,500	-0.10 ▼	-2.86	3,560	3,500	3,320	171	598,500
03/04/2020	3,500	-0.10 ▼	-2.86	3,560	3,500	3,320	171	598,500
02/04/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,320	117	416,520
01/04/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,320	117	416,520
31/03/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,560	1	3,560
30/03/2020	3,560	0.00 ■■	0.00	3,560	3,560	3,560	1	3,560
29/03/2020	3,560	0.00 ■■	0.00	3,570	3,560	3,560	4	14,240
27/03/2020	3,560	0.00 ■■	0.00	3,570	3,560	3,560	4	14,240
26/03/2020	3,330	-0.30 ▼	-9.01	3,580	3,570	3,330	178	592,740
25/03/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,120	941	3,368,780
24/03/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,120	941	3,368,780
23/03/2020	3,350	-0.30 ▼	-8.96	3,600	3,350	3,350	6,701	22,448,350
22/03/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,260	146	525,600
20/03/2020	3,600	0.10 ▲	2.78	3,500	3,600	3,260	146	525,600
19/03/2020	3,500	0.10 ▲	2.86	3,420	3,500	3,190	5,391	18,868,500
18/03/2020	3,420	0.20 ▲	5.85	3,200	3,420	3,410	209	714,780
17/03/2020	3,200	-0.20 ▼	-6.25	3,440	3,250	3,200	333	1,065,600
16/03/2020	3,440	-0.25 ▼	-7.27	3,690	3,440	3,440	8,000	27,520,000
13/03/2020	3,690	-0.11 ▼	-2.98	3,800	3,690	3,540	11,740	43,320,600
12/03/2020	3,800	-0.07 ▼	-1.84	3,870	3,800	3,600	10,110	38,418,000
11/03/2020	3,870	0.00 ■■	0.00	3,870	3,870	3,870	10	38,700
10/03/2020	3,870	-0.10 ▼	-2.58	3,950	3,870	3,680	198	766,260
09/03/2020	3,950	0.10 ▲	2.53	3,900	3,950	3,950	11	43,450
06/03/2020	3,900	0.00 ■■	0.00	3,880	3,900	3,900	1	3,900
05/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
04/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
03/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	31	120,280
02/03/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
28/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
27/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
26/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
25/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
24/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
21/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,610	77	298,760
20/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
19/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,880	1	3,880
18/02/2020	3,880	0.20 ▲	5.15	3,670	3,880	3,420	1,052	4,081,760
17/02/2020	3,670	-0.30 ▼	-8.17	3,940	3,680	3,670	354	1,299,180
15/02/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,940	1	3,940
14/02/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,940	1	3,940
13/02/2020	3,940	0.10 ▲	2.54	3,880	3,940	3,940	35	137,900
12/02/2020	3,880	0.00 ■■	0.00	3,880	3,880	3,610	2,289	8,881,320
11/02/2020	3,880	0.10 ▲	2.58	3,790	3,880	3,700	101	391,880
10/02/2020	3,790	-0.20 ▼	-5.28	4,000	3,790	3,720	338	1,281,020
09/02/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	15	60,000
07/02/2020	4,000	0.00 ■■	0.00	4,000	4,000	4,000	15	60,000
06/02/2020	4,000	0.10 ▲	2.50	3,890	4,000	3,640	716	2,864,000
05/02/2020	3,890	0.00 ■■	0.00	3,930	3,890	3,890	24	93,360
04/02/2020	3,930	0.10 ▲	2.54	3,840	3,930	3,600	4	15,720
03/02/2020	3,840	-0.10 ▼	-2.60	3,920	3,840	3,660	252	967,680
02/02/2020	3,920	0.00 ■■	0.00	3,940	3,920	3,680	291	1,140,720
31/01/2020	3,920	0.00 ■■	0.00	3,940	3,920	3,680	291	1,140,720
30/01/2020	3,940	0.20 ▲	5.08	3,770	3,940	3,940	63	248,220
22/01/2020	3,770	0.20 ▲	5.31	3,530	3,770	3,690	171	644,670
21/01/2020	3,770	0.24 ▲	6.37	3,530	3,770	3,690	1,710	6,446,700
20/01/2020	3,530	-0.26 ▼	-7.37	3,790	3,990	3,530	2,010	7,095,300
17/01/2020	3,790	0.09 ▲	2.37	3,700	3,790	3,700	170	644,300
16/01/2020	3,700	-0.01 ▼	-0.27	3,710	3,700	3,460	7,880	29,156,000
15/01/2020	3,710	-0.27 ▼	-7.28	3,980	4,230	3,710	2,150	7,976,500
14/01/2020	4,120	0.23 ▲	5.58	3,890	4,120	4,120	10	41,200
13/01/2020	3,890	0.30 ▲	7.71	3,640	3,890	3,720	51	198,390
10/01/2020	3,640	-0.30 ▼	-8.24	3,910	3,640	3,640	3,980	14,487,200
09/01/2020	3,910	-0.30 ▼	-7.67	4,200	3,910	3,910	1,597	6,244,270
08/01/2020	4,200	0.00 ■■	0.00	4,230	4,230	4,200	701	2,944,200
07/01/2020	4,230	-0.30 ▼	-7.09	4,540	4,250	4,230	496	2,098,080
06/01/2020	4,540	0.00 ■■	0.00	4,540	4,540	4,540	1	4,540
03/01/2020	4,540	0.00 ■■	0.00	4,540	4,590	4,300	109	494,860
02/01/2020	4,540	0.00 ■■	0.00	4,590	4,540	4,270	3	13,620
31/12/2019	4,590	0.00 ■■	0.00	4,590	4,590	4,590	1	4,590
30/12/2019	4,590	0.10 ▲	2.18	4,500	4,590	4,200	37	169,830
27/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,300	203	913,500
26/12/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,600	1	4,600
25/12/2019	4,500	-0.20 ▼	-4.44	4,680	4,500	4,370	109	490,500
24/12/2019	4,680	0.00 ■■	0.00	4,700	4,680	4,380	883	4,132,440
23/12/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,700	1	4,700
20/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	920	4,140,000
19/12/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,350	570	2,565,000
18/12/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,300	511	2,350,600
17/12/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,600	151	694,600
16/12/2019	4,600	-0.10 ▼	-2.17	4,720	4,600	4,400	58	266,800
13/12/2019	4,720	0.30 ▲	6.36	4,420	4,720	4,210	11,961	56,455,920
12/12/2019	4,420	-0.30 ▼	-6.79	4,710	4,700	4,390	2,111	9,330,620
11/12/2019	4,710	0.20 ▲	4.25	4,560	4,710	4,600	2,263	10,658,730
10/12/2019	4,560	-0.30 ▼	-6.58	4,900	4,570	4,560	861	3,926,160
09/12/2019	4,900	0.30 ▲	6.12	4,620	4,900	4,300	2,038	9,986,200
06/12/2019	4,620	0.30 ▲	6.49	4,320	4,620	4,060	127	586,740
05/12/2019	4,320	-0.30 ▼	-6.94	4,640	4,750	4,320	218	941,760
04/12/2019	4,640	0.30 ▲	6.47	4,390	0	0	236,087	1,095,443,680
03/12/2019	4,390	0.30 ▲	6.83	4,110	4,390	4,390	3,966	17,410,740
02/12/2019	4,110	-0.20 ▼	-4.87	4,350	4,500	4,110	502	2,063,220
29/11/2019	4,350	-0.30 ▼	-6.90	4,670	4,800	4,350	2,209	9,609,150
28/11/2019	4,670	0.30 ▲	6.42	4,380	4,670	4,150	434	2,026,780
27/11/2019	4,380	0.30 ▲	6.85	4,100	4,380	4,110	108	473,040
26/11/2019	4,100	-0.30 ▼	-7.32	4,400	4,700	4,100	533	2,185,300
25/11/2019	4,400	-0.30 ▼	-6.82	4,680	4,400	4,370	11	48,400
22/11/2019	4,680	0.30 ▲	6.41	4,410	4,680	4,410	781	3,655,080
21/11/2019	4,410	-0.30 ▼	-6.80	4,690	4,410	4,390	201	886,410
20/11/2019	4,690	0.00 ■■	0.00	4,690	4,690	4,370	217	1,017,730
19/11/2019	4,690	0.30 ▲	6.40	4,410	4,690	4,200	1,126	5,280,940
18/11/2019	4,410	-0.20 ▼	-4.54	4,630	4,900	4,310	119	524,790
15/11/2019	4,630	0.00 ■■	0.00	4,630	4,630	4,410	922	4,268,860
14/11/2019	4,630	-0.20 ▼	-4.32	4,810	4,810	4,490	3,083	14,274,290
13/11/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,500	6,948	33,419,880
12/11/2019	4,500	0.30 ▲	6.67	4,210	4,500	4,210	2,030	9,135,000
11/11/2019	4,210	0.30 ▲	7.13	3,940	4,210	3,920	2,278	9,590,380
08/11/2019	3,940	-0.10 ▼	-2.54	4,030	4,260	3,900	2,706	10,661,640
07/11/2019	4,030	-0.20 ▼	-4.96	4,260	4,440	4,010	435	1,753,050
06/11/2019	4,260	0.20 ▲	4.69	4,060	4,280	4,000	1,384	5,895,840
05/11/2019	4,060	-0.30 ▼	-7.39	4,350	4,100	4,050	7,160	29,069,600
04/11/2019	4,350	-0.30 ▼	-6.90	4,670	4,400	4,350	5,717	24,868,950
01/11/2019	4,670	-0.30 ▼	-6.42	5,010	4,900	4,660	16,751	78,227,170
31/10/2019	5,010	-0.40 ▼	-7.98	5,380	5,020	5,010	3,055	15,305,550
30/10/2019	5,380	0.10 ▲	1.86	5,310	5,450	4,940	2,205	11,862,900
29/10/2019	5,310	-0.40 ▼	-7.53	5,700	5,400	5,310	3,681	19,546,110
28/10/2019	5,700	0.00 ■■	0.00	5,690	5,790	5,400	2,853	16,262,100
25/10/2019	5,690	0.30 ▲	5.27	5,350	5,700	5,250	8,464	48,160,160
24/10/2019	5,350	0.40 ▲	7.48	5,000	5,350	5,000	12,169	65,104,150
23/10/2019	5,000	0.00 ■■	0.00	4,950	5,000	5,000	569	2,845,000
22/10/2019	4,950	0.00 ■■	0.00	4,900	5,200	4,560	5,497	27,210,150
21/10/2019	4,900	-0.10 ▼	-2.04	5,000	4,990	4,650	1,061	5,198,900
18/10/2019	5,000	-0.20 ▼	-4.00	5,190	5,000	4,830	145	725,000
17/10/2019	5,190	0.00 ■■	0.00	5,200	5,200	5,050	376	1,951,440
16/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	3,511	18,257,200
15/10/2019	5,200	0.10 ▲	1.92	5,090	5,200	5,090	2,591	13,473,200
14/10/2019	5,090	0.00 ■■	0.00	5,070	5,090	4,720	203	1,033,270
11/10/2019	5,070	0.00 ■■	0.00	5,050	5,100	4,710	545	2,763,150
10/10/2019	5,050	-0.10 ▼	-1.98	5,190	5,190	5,000	1,370	6,918,500
09/10/2019	5,190	0.20 ▲	3.85	5,000	5,200	5,000	2,002	10,390,380
08/10/2019	5,000	0.00 ■■	0.00	5,000	5,200	4,700	4,957	24,785,000
07/10/2019	5,000	0.30 ▲	6.00	4,740	5,000	4,540	5,242	26,210,000
04/10/2019	4,740	0.30 ▲	6.33	4,480	4,740	4,180	1,973	9,352,020
03/10/2019	4,480	0.30 ▲	6.70	4,190	4,480	3,910	8,112	36,341,760
02/10/2019	4,190	0.00 ■■	0.00	4,200	4,280	3,910	1,007	4,219,330
01/10/2019	4,200	0.30 ▲	7.14	3,950	4,220	4,000	1,068	4,485,600
30/09/2019	3,950	0.10 ▲	2.53	3,810	3,950	3,810	469	1,852,550
27/09/2019	3,810	-0.30 ▼	-7.87	4,090	4,100	3,810	3,830	14,592,300
26/09/2019	4,090	0.00 ■■	0.00	4,100	4,090	3,820	305	1,247,450
25/09/2019	4,100	0.00 ■■	0.00	4,100	4,100	4,050	811	3,325,100
24/09/2019	4,100	0.00 ■■	0.00	4,090	4,100	4,050	510	2,091,000
23/09/2019	4,090	0.10 ▲	2.44	3,950	4,090	3,950	1,420	5,807,800
20/09/2019	3,950	0.20 ▲	5.06	3,790	3,950	3,790	1,396	5,514,200
19/09/2019	3,790	0.00 ■■	0.00	3,790	3,790	3,700	102	386,580
18/09/2019	3,790	0.10 ▲	2.64	3,680	3,790	3,430	904	3,426,160
17/09/2019	3,680	-0.30 ▼	-8.15	3,950	3,950	3,680	1,525	5,612,000
16/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,680	3,791	14,974,450
13/09/2019	3,950	0.00 ■■	0.00	4,000	3,950	3,760	301	1,188,950
12/09/2019	4,000	-0.10 ▼	-2.50	4,100	4,000	3,820	1,132	4,528,000
11/09/2019	4,100	0.10 ▲	2.44	3,950	4,100	3,950	651	2,669,100
10/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,750	3,990	15,760,500
09/09/2019	3,950	0.00 ■■	0.00	3,950	3,950	3,950	1	3,950
06/09/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,700	320	1,264,000
05/09/2019	3,700	-0.20 ▼	-5.41	3,900	3,800	3,700	241	891,700
04/09/2019	3,900	0.00 ■■	0.00	3,900	3,900	3,830	3,001	11,703,900
03/09/2019	3,900	0.00 ■■	0.00	3,900	3,950	3,900	4,381	17,085,900
30/08/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,830	981	3,825,900
29/08/2019	4,000	0.00 ■■	0.00	3,990	4,000	3,990	200	800,000
28/08/2019	3,990	0.00 ■■	0.00	3,950	4,220	3,990	4,049	16,155,510
27/08/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,500	8,122	32,081,900
26/08/2019	3,700	0.10 ▲	2.70	3,600	3,700	3,600	7,039	26,044,300
23/08/2019	3,600	0.10 ▲	2.78	3,520	3,600	3,400	21	75,600
22/08/2019	3,520	0.10 ▲	2.84	3,440	3,520	3,520	2	7,040
21/08/2019	3,440	0.20 ▲	5.81	3,260	3,440	3,260	453	1,558,320
20/08/2019	3,260	-0.20 ▼	-6.13	3,500	3,260	3,260	100	326,000
19/08/2019	3,410	0.00 ■■	0.00	3,410	3,500	3,410	298	1,016,180
16/08/2019	3,410	0.00 ■■	0.00	3,410	3,410	3,410	250	852,500
15/08/2019	3,410	0.10 ▲	2.93	3,330	3,410	3,120	2,822	9,623,020
14/08/2019	3,330	0.00 ■■	0.00	3,360	3,330	3,200	104	346,320
13/08/2019	3,360	-0.20 ▼	-5.95	3,600	3,400	3,360	615	2,066,400
12/08/2019	3,600	0.00 ■■	0.00	3,620	3,600	3,370	1,070	3,852,000
09/08/2019	3,620	0.00 ■■	0.00	3,590	3,620	3,340	2,404	8,702,480
08/08/2019	3,590	0.10 ▲	2.79	3,530	3,590	3,300	1,002	3,597,180
07/08/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,500	2,520	8,895,600
06/08/2019	3,300	0.00 ■■	0.00	3,300	3,530	3,300	2,818	9,299,400
05/08/2019	3,300	-0.20 ▼	-6.06	3,540	3,300	3,300	97	320,100
02/08/2019	3,540	-0.30 ▼	-8.47	3,800	3,540	3,540	101	357,540
01/08/2019	3,800	0.20 ▲	5.26	3,570	3,800	3,330	3,870	14,706,000
31/07/2019	3,570	0.00 ■■	0.00	3,570	3,570	3,330	546	1,949,220
30/07/2019	3,570	0.00 ■■	0.00	3,580	3,570	3,570	500	1,785,000
29/07/2019	3,580	0.00 ■■	0.00	3,610	3,610	3,400	445	1,593,100
26/07/2019	3,610	0.00 ■■	0.00	3,640	3,610	3,400	1,122	4,050,420
25/07/2019	3,640	0.00 ■■	0.00	3,690	3,640	3,440	2,502	9,107,280
24/07/2019	3,690	0.00 ■■	0.00	3,730	3,690	3,470	202	745,380
23/07/2019	3,730	0.00 ■■	0.00	3,740	3,730	3,480	102	380,460
22/07/2019	3,740	0.10 ▲	2.67	3,660	3,740	3,660	1,798	6,724,520
19/07/2019	3,660	0.00 ■■	0.00	3,660	3,660	3,420	306	1,119,960
18/07/2019	3,660	0.00 ■■	0.00	3,660	3,660	3,660	392	1,434,720
17/07/2019	3,660	0.00 ■■	0.00	3,670	3,660	3,600	2,100	7,686,000
16/07/2019	3,670	0.00 ■■	0.00	3,640	3,670	3,600	1,519	5,574,730
15/07/2019	3,640	0.00 ■■	0.00	3,640	3,640	3,640	1	3,640
12/07/2019	3,640	0.00 ■■	0.00	3,650	3,650	3,410	3,220	11,720,800
11/07/2019	3,650	0.20 ▲	5.48	3,450	3,660	3,650	1,988	7,256,200
10/07/2019	3,450	-0.30 ▼	-8.70	3,700	3,450	3,450	200	690,000
09/07/2019	3,700	0.20 ▲	5.41	3,500	3,700	3,500	64	236,800
08/07/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1	3,500
05/07/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,400	260	910,000
04/07/2019	3,500	-0.20 ▼	-5.71	3,660	3,500	3,440	335	1,172,500
03/07/2019	3,660	0.00 ■■	0.00	3,670	3,660	3,650	110	402,600
02/07/2019	3,670	0.00 ■■	0.00	3,670	3,670	3,670	6	22,020
01/07/2019	3,670	0.00 ■■	0.00	3,690	3,670	3,450	29	106,430
28/06/2019	3,690	0.20 ▲	5.42	3,500	3,690	3,500	830	3,062,700
27/06/2019	3,500	-0.20 ▼	-5.71	3,720	3,720	3,470	345	1,207,500
26/06/2019	3,720	0.20 ▲	5.38	3,550	3,720	3,500	41	152,520
25/06/2019	3,550	-0.20 ▼	-5.63	3,730	3,550	3,550	20	71,000
24/06/2019	3,730	0.00 ■■	0.00	3,730	3,730	3,730	2	7,460
21/06/2019	3,730	-0.10 ▼	-2.68	3,800	3,800	3,550	313	1,167,490
20/06/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1	3,800
19/06/2019	3,800	0.00 ■■	0.00	3,800	3,800	3,800	60	228,000
18/06/2019	3,800	0.20 ▲	5.26	3,600	3,800	3,460	49	186,200
17/06/2019	3,600	-0.10 ▼	-2.78	3,690	3,850	3,450	815	2,934,000
16/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,440	1,421	5,243,490
14/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,440	1,421	5,243,490
13/06/2019	3,690	0.00 ■■	0.00	3,690	3,690	3,690	2,420	8,929,800
11/06/2019	3,640	-0.30 ▼	-8.24	3,910	3,800	3,640	7,973	29,021,720
10/06/2019	3,910	-0.20 ▼	-5.12	4,090	4,050	3,810	6,187	24,191,170
09/06/2019	4,090	0.10 ▲	2.44	4,000	4,210	3,980	6,420	26,257,800
07/06/2019	4,090	0.10 ▲	2.44	4,000	4,210	3,980	6,420	26,257,800
06/06/2019	4,000	0.00 ■■	0.00	3,960	4,220	3,750	22,881	91,524,000
05/06/2019	3,960	0.30 ▲	7.58	3,710	3,960	3,960	34,620	137,095,200
04/06/2019	3,710	0.20 ▲	5.39	3,470	3,710	3,710	5,170	19,180,700
03/06/2019	3,470	0.20 ▲	5.76	3,250	3,470	3,470	6,622	22,978,340
02/06/2019	3,250	0.20 ▲	6.15	3,040	3,250	2,990	6,970	22,652,500
31/05/2019	3,250	0.20 ▲	6.15	3,040	3,250	2,990	6,970	22,652,500
30/05/2019	3,040	0.00 ■■	0.00	3,000	3,040	3,000	4,643	14,114,720
29/05/2019	3,000	-0.10 ▼	-3.33	3,070	3,070	3,000	1,512	4,536,000
28/05/2019	3,070	0.10 ▲	3.26	3,000	3,070	2,800	3,489	10,711,230
27/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,101	3,303,000
26/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,000	18,000,000
24/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,000	18,000,000
23/05/2019	3,000	0.00 ■■	0.00	2,990	3,000	2,800	5,283	15,849,000
22/05/2019	2,990	0.00 ■■	0.00	3,000	2,990	2,800	1,020	3,049,800
21/05/2019	3,000	0.00 ■■	0.00	2,950	3,000	2,950	540	1,620,000
20/05/2019	2,950	0.00 ■■	0.00	2,980	2,950	2,780	6,876	20,284,200
19/05/2019	2,980	-0.10 ▼	-3.36	3,100	2,980	2,890	312	929,760
17/05/2019	2,980	-0.10 ▼	-3.36	3,100	2,980	2,890	312	929,760
16/05/2019	3,100	0.10 ▲	3.23	3,000	3,100	2,790	1,656	5,133,600
15/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11	33,000
14/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	3,000	11	33,000
13/05/2019	3,000	0.20 ▲	6.67	2,830	3,000	3,000	7	21,000
12/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	5	14,150
10/05/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	5	14,150
09/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	11	33,440
08/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	2,830	431	1,310,240
07/05/2019	3,040	0.00 ■■	0.00	3,050	3,040	2,840	291	884,640
06/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	21	64,050
05/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	51	155,550
03/05/2019	3,050	0.00 ■■	0.00	3,050	3,050	3,050	51	155,550
02/05/2019	3,050	0.20 ▲	6.56	2,890	3,050	2,880	3,118	9,509,900
01/05/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
30/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
29/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
28/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
26/04/2019	2,890	0.00 ■■	0.00	2,910	2,910	2,890	21	60,690
25/04/2019	2,910	0.00 ■■	0.00	2,920	2,910	2,910	12	34,920
24/04/2019	2,920	0.20 ▲	6.85	2,740	2,920	2,900	26	75,920
23/04/2019	2,740	0.20 ▲	7.30	2,570	2,740	2,560	688	1,885,120
22/04/2019	2,570	-0.20 ▼	-7.78	2,750	2,600	2,570	1,055	2,711,350
21/04/2019	2,750	-0.20 ▼	-7.27	2,950	3,140	2,750	804	2,211,000
19/04/2019	2,750	-0.20 ▼	-7.27	2,950	3,140	2,750	804	2,211,000
18/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,950	21	61,950
17/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,800	32	94,400
16/04/2019	2,950	0.00 ■■	0.00	2,970	3,100	2,950	8,891	26,228,450
15/04/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	351	1,042,470
12/04/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	351	1,042,470
11/04/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,900	18,174	53,976,780
10/04/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,950	211	622,450
09/04/2019	2,950	0.10 ▲	3.39	2,850	2,950	2,670	736	2,171,200
08/04/2019	2,850	0.00 ■■	0.00	2,900	2,850	2,710	65	185,250
05/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
04/04/2019	2,900	0.00 ■■	0.00	2,930	2,900	2,900	11	31,900
03/04/2019	2,930	-0.10 ▼	-3.41	3,000	2,930	2,790	144	421,920
02/04/2019	3,000	0.20 ▲	6.67	2,850	3,000	2,840	373	1,119,000
01/04/2019	2,850	0.10 ▲	3.51	2,800	2,850	2,800	294	837,900
30/03/2019	2,820	0.04 ▲	1.42	2,780	2,820	2,600	9,990	28,171,800
29/03/2019	2,800	0.10 ▲	3.57	2,660	2,800	2,650	633	1,772,400
28/03/2019	2,660	0.00 ■■	0.00	2,650	2,660	2,510	208	553,280
27/03/2019	2,650	0.20 ▲	7.55	2,500	2,650	2,550	1,041	2,758,650
26/03/2019	2,500	-0.20 ▼	-8.00	2,680	2,650	2,500	648	1,620,000
25/03/2019	2,680	0.00 ■■	0.00	2,680	2,680	2,680	26	69,680
22/03/2019	2,680	0.10 ▲	3.73	2,630	2,680	2,680	12	32,160
21/03/2019	2,630	0.00 ■■	0.00	2,670	2,630	2,490	231	607,530
20/03/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	9	24,030
19/03/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	11	29,370
18/03/2019	2,670	0.20 ▲	7.49	2,510	2,670	2,670	6	16,020
15/03/2019	2,510	-0.10 ▼	-3.98	2,570	2,530	2,500	358	898,580
14/03/2019	2,570	0.00 ■■	0.00	2,590	2,570	2,450	116	298,120
13/03/2019	2,590	0.10 ▲	3.86	2,510	2,590	2,500	2,099	5,436,410
12/03/2019	2,510	-0.20 ▼	-7.97	2,670	2,510	2,510	6	15,060
11/03/2019	2,670	0.10 ▲	3.75	2,570	2,670	2,670	3	8,010
08/03/2019	2,570	-0.10 ▼	-3.89	2,690	2,570	2,520	675	1,734,750
07/03/2019	2,690	0.00 ■■	0.00	2,690	2,690	2,690	2	5,380
06/03/2019	2,690	0.00 ■■	0.00	2,690	2,690	2,690	3	8,070
05/03/2019	2,690	0.10 ▲	3.72	2,620	2,690	2,690	3	8,070
04/03/2019	2,620	0.00 ■■	0.00	2,620	2,620	2,620	11	28,820
03/03/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,740	110	323,400
01/03/2019	2,620	0.00 ■■	0.00	2,620	2,620	2,530	34	89,080
28/02/2019	2,620	-0.10 ▼	-3.82	2,700	2,620	2,530	258	675,960
27/02/2019	2,700	0.00 ■■	0.00	2,740	2,700	2,550	81	218,700
26/02/2019	2,740	0.00 ■■	0.00	2,700	2,740	2,700	22	60,280
25/02/2019	2,700	0.00 ■■	0.00	2,660	2,700	2,600	101	272,700
22/02/2019	2,660	0.00 ■■	0.00	2,640	2,660	2,500	269	715,540
21/02/2019	2,640	0.00 ■■	0.00	2,660	2,640	2,500	96	253,440
20/02/2019	2,660	0.20 ▲	7.52	2,490	2,660	2,630	393	1,045,380
19/02/2019	2,490	-0.20 ▼	-8.03	2,670	2,670	2,490	207	515,430
18/02/2019	2,670	0.00 ■■	0.00	2,670	2,670	2,670	33	88,110
15/02/2019	2,670	0.20 ▲	7.49	2,520	2,670	2,670	31	82,770
14/02/2019	2,520	-0.20 ▼	-7.94	2,690	2,520	2,520	502	1,265,040
13/02/2019	2,690	0.00 ■■	0.00	2,680	2,690	2,690	31	83,390
12/02/2019	2,680	0.00 ■■	0.00	2,690	2,680	2,510	344	921,920
11/02/2019	2,690	0.10 ▲	3.72	2,610	2,690	2,690	201	540,690
01/02/2019	2,610	-0.20 ▼	-7.66	2,790	2,610	2,610	10	26,100
31/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	21	58,590
30/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	12	33,480
29/01/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	25	69,750
28/01/2019	2,790	0.00 ■■	0.00	2,740	2,790	2,790	11	30,690
25/01/2019	2,740	0.00 ■■	0.00	2,730	2,740	2,740	76	208,240
24/01/2019	2,730	0.00 ■■	0.00	2,750	2,750	2,570	81,000	221,130,000
23/01/2019	2,750	0.00 ■■	0.00	2,750	2,750	2,750	21,000	57,750,000
22/01/2019	2,750	0.00 ■■	0.00	2,750	2,750	2,750	21,000	57,750,000
21/01/2019	2,750	-2.80 ▼	-101.82	2,750	2,750	2,750	1,500	4,125,000
19/01/2019	2,750	0.00 ■■	0.00	2,780	2,750	2,740	321,000	882,750,000
18/01/2019	2,750	-0.03 ▼	-1.09	2,780	2,750	2,740	3,210	8,827,500
17/01/2019	2,780	0.03 ▲	1.08	2,750	2,780	2,560	4,370	12,148,600
16/01/2019	2,750	0.10 ▲	3.64	2,650	2,750	2,750	110	302,500
15/01/2019	2,650	-0.19 ▼	-7.17	2,840	2,650	2,650	2,230	5,909,500
14/01/2019	2,840	0.04 ▲	1.41	2,800	2,840	2,840	110	312,400
11/01/2019	2,800	0.01 ▲	0.36	2,790	2,800	2,610	1,610	4,508,000
10/01/2019	2,790	-0.01 ▼	-0.36	2,800	2,790	2,610	4,760	13,280,400
09/01/2019	2,800	-0.19 ▼	-6.79	2,800	2,800	2,610	280	784,000
08/01/2019	2,800	0.00 ■■	0.00	2,800	2,800	2,800	110	308,000
07/01/2019	2,800	-0.14 ▼	-5.00	2,940	2,800	2,740	80,300	224,840,000
04/01/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,940	110	323,400
03/01/2019	2,940	0.00 ■■	0.00	2,940	2,940	2,940	110	323,400
02/01/2019	2,940	-0.20 ▼	-6.80	2,940	2,940	2,740	9,940	29,223,600
29/12/2018	2,940	-0.19 ▼	-6.46	2,940	2,940	2,750	550	1,617,000
28/12/2018	2,940	-0.19 ▼	-6.46	2,940	2,940	2,750	550	1,617,000
27/12/2018	2,940	-0.01 ▼	-0.34	2,950	2,940	2,750	140	411,600
26/12/2018	2,950	0.05 ▲	1.69	2,900	2,950	2,950	110	324,500
25/12/2018	2,900	-0.10 ▼	-3.45	3,000	3,060	2,790	13,270	38,483,000
24/12/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	110	330,000
21/12/2018	3,000	0.13 ▲	4.33	2,870	3,000	3,000	110	330,000
20/12/2018	2,870	0.17 ▲	5.92	2,700	2,870	2,550	110	315,700
19/12/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	10	27,000
18/12/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	510	1,479,000
17/12/2018	2,900	0.05 ▲	1.72	2,850	2,900	2,900	20	58,000
14/12/2018	2,850	0.01 ▲	0.35	2,840	2,850	2,850	20	57,000
13/12/2018	2,840	0.04 ▲	1.41	2,800	2,840	2,800	710	2,016,400
12/12/2018	2,800	0.13 ▲	4.64	2,670	2,800	2,800	20	56,000
11/12/2018	2,670	-0.18 ▼	-6.74	2,850	2,850	2,670	800	2,136,000
10/12/2018	2,850	0.15 ▲	5.26	2,700	2,850	2,700	12,820	36,537,000
07/12/2018	2,700	-0.20 ▼	-7.41	2,900	2,750	2,700	170	459,000
06/12/2018	2,900	0.06 ▲	2.07	2,840	2,900	2,900	2,540	7,366,000
05/12/2018	2,840	0.12 ▲	4.23	2,720	2,850	2,710	8,570	24,338,800
04/12/2018	2,720	-0.20 ▼	-7.35	2,920	2,750	2,720	1,310	3,563,200
03/12/2018	2,920	0.10 ▲	3.42	2,820	2,920	2,700	28,240	82,460,800
30/11/2018	2,820	0.04 ▲	1.42	2,780	2,820	2,600	9,990	28,171,800
29/11/2018	2,780	0.08 ▲	2.88	2,700	2,780	2,690	6,780	18,848,400
28/11/2018	2,700	0.01 ▲	0.37	2,690	2,700	2,550	12,810	34,587,000
27/11/2018	2,690	0.05 ▲	1.86	2,640	2,700	2,550	23,160	62,300,400
26/11/2018	2,640	0.09 ▲	3.41	2,550	2,640	2,380	25,810	68,138,400
23/11/2018	2,550	-0.14 ▼	-5.49	2,690	2,550	2,510	10,210	26,035,500
22/11/2018	2,690	-0.06 ▼	-2.23	2,750	2,700	2,560	1,540	4,142,600
21/11/2018	2,750	-0.03 ▼	-1.09	2,780	2,750	2,590	4,710	12,952,500
20/11/2018	2,780	0.08 ▲	2.88	2,700	2,780	2,690	1,860	5,170,800
19/11/2018	2,700	0.05 ▲	1.85	2,650	2,700	2,470	1,270	3,429,000
16/11/2018	2,650	0.18 ▲	6.79	2,650	2,830	2,650	16,120	42,718,000
15/11/2018	2,650	0.05 ▲	1.89	2,600	2,650	2,470	1,960	5,194,000
14/11/2018	2,600	0.09 ▲	3.46	2,510	2,600	2,600	10	26,000
13/11/2018	2,510	-0.18 ▼	-7.17	2,690	2,530	2,510	9,590	24,070,900
12/11/2018	2,690	-0.17 ▼	-6.32	2,690	2,690	2,510	860	2,313,400
11/11/2018	2,690	0.12 ▲	4.46	2,570	2,690	2,690	20	53,800
09/11/2018	2,690	0.12 ▲	4.46	2,570	2,690	2,690	20	53,800
08/11/2018	2,570	-0.19 ▼	-7.39	2,760	2,790	2,570	7,120	18,298,400
07/11/2018	2,760	0.00 ■■	0.00	2,760	2,760	2,760	2,000	5,520,000
06/11/2018	2,760	0.07 ▲	2.54	2,690	2,790	2,510	6,230	17,194,800
05/11/2018	2,700	0.11 ▲	4.07	2,590	2,700	2,690	40	108,000
02/11/2018	2,590	0.03 ▲	1.16	2,560	2,600	2,400	5,970	15,462,300
01/11/2018	2,560	-0.19 ▼	-7.42	2,750	2,750	2,560	32,810	83,993,600
31/10/2018	2,750	0.05 ▲	1.82	2,700	2,800	2,520	10,910	30,002,500
30/10/2018	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1,410	3,807,000
29/10/2018	2,900	0.10 ▲	3.45	2,800	2,990	2,900	1,310	3,799,000
26/10/2018	2,800	0.05 ▲	1.79	2,750	2,800	2,800	1,020	2,856,000
25/10/2018	2,750	-0.02 ▼	-0.73	2,770	2,750	2,590	5,350	14,712,500
24/10/2018	2,770	-0.10 ▼	-3.61	2,870	2,770	2,670	5,510	15,262,700
23/10/2018	2,870	0.09 ▲	3.14	2,780	2,870	2,590	1,100	3,157,000
22/10/2018	2,780	-0.09 ▼	-3.24	2,870	2,850	2,670	4,310	11,981,800
19/10/2018	2,870	0.00 ■■	0.00	2,870	2,870	2,870	510	1,463,700
18/10/2018	2,870	0.06 ▲	2.09	2,810	2,870	2,870	600	1,722,000
17/10/2018	2,810	0.12 ▲	4.27	2,690	2,810	2,810	510	1,433,100
16/10/2018	2,690	0.03 ▲	1.12	2,660	2,690	2,600	4,720	12,696,800
15/10/2018	2,660	-0.03 ▼	-1.13	2,690	2,660	2,510	4,020	10,693,200
12/10/2018	2,690	-0.04 ▼	-1.49	2,730	2,690	2,600	10,000	26,900,000
11/10/2018	2,730	0.04 ▲	1.47	2,690	2,730	2,510	560	1,528,800
10/10/2018	2,690	-0.04 ▼	-1.49	2,730	2,730	2,550	560	1,506,400
09/10/2018	2,730	0.06 ▲	2.20	2,670	2,730	2,500	2,690	7,343,700
08/10/2018	2,670	0.02 ▲	0.75	2,650	2,690	2,670	130	347,100
07/10/2018	2,650	-0.13 ▼	-4.91	2,780	2,700	2,650	1,550	4,107,500
05/10/2018	2,650	-0.13 ▼	-4.91	2,780	2,700	2,650	1,550	4,107,500
04/10/2018	2,780	-0.12 ▼	-4.32	2,780	2,800	2,600	6,350	17,653,000
03/10/2018	2,780	0.15 ▲	5.40	2,630	2,780	2,600	9,100	25,298,000
02/10/2018	2,630	-0.15 ▼	-5.70	2,780	2,700	2,630	1,350	3,550,500
01/10/2018	2,780	-0.02 ▼	-0.72	2,800	2,780	2,640	7,210	20,043,800
28/09/2018	2,800	-0.10 ▼	-3.57	2,800	2,800	2,700	12,650	35,420,000
27/09/2018	2,800	-0.05 ▼	-1.79	2,850	2,850	2,800	7,140	19,992,000
26/09/2018	2,850	-0.02 ▼	-0.70	2,870	2,960	2,700	12,480	35,568,000
25/09/2018	2,870	-0.02 ▼	-0.70	2,890	2,890	2,700	5,210	14,952,700
24/09/2018	2,890	-0.01 ▼	-0.35	2,900	2,890	2,800	110	317,900
21/09/2018	2,900	0.03 ▲	1.03	2,870	2,900	2,700	7,940	23,026,000
20/09/2018	2,870	0.18 ▲	6.27	2,690	2,870	2,690	2,520	7,232,400
19/09/2018	2,690	0.00 ■■	0.00	2,690	2,690	2,690	10,030	26,980,700
18/09/2018	2,690	0.04 ▲	1.49	2,650	2,690	2,550	1,000	2,690,000
17/09/2018	2,650	-0.03 ▼	-1.13	2,680	2,680	2,590	2,440	6,466,000
14/09/2018	2,680	0.14 ▲	5.22	2,540	2,690	2,650	200	536,000
13/09/2018	2,540	-0.16 ▼	-6.30	2,700	2,550	2,530	29,080	73,863,200
12/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	20	54,000
11/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	250	675,000
10/09/2018	2,700	-0.15 ▼	-5.56	2,700	2,700	2,550	1,060	2,862,000
07/09/2018	2,700	0.16 ▲	5.93	2,700	2,860	2,530	7,120	19,224,000
06/09/2018	2,700	0.00 ■■	0.00	2,700	2,700	2,700	150	405,000
05/09/2018	2,700	-0.01 ▼	-0.37	2,700	2,700	2,520	12,840	34,668,000
04/09/2018	2,700	-0.04 ▼	-1.48	2,740	2,740	2,700	6,760	18,252,000
31/08/2018	2,740	0.09 ▲	3.28	2,650	2,740	2,580	1,460	4,000,400
30/08/2018	2,650	-0.17 ▼	-6.42	2,820	2,860	2,630	21,850	57,902,500
29/08/2018	2,820	0.00 ■■	0.00	2,820	2,820	2,820	550	1,551,000
28/08/2018	2,820	-0.08 ▼	-2.84	2,900	2,820	2,810	1,010	2,848,200
27/08/2018	2,900	-0.02 ▼	-0.69	2,920	2,900	2,730	4,510	13,079,000
24/08/2018	2,920	0.17 ▲	5.82	2,750	2,930	2,920	60	175,200
23/08/2018	2,750	0.05 ▲	1.82	2,750	2,940	2,750	810	2,227,500
22/08/2018	2,750	-0.13 ▼	-4.73	2,880	2,860	2,750	11,850	32,587,500
21/08/2018	2,880	-0.11 ▼	-3.82	2,990	2,990	2,810	5,870	16,905,600
20/08/2018	2,990	0.19 ▲	6.35	2,800	2,990	2,990	2,100	6,279,000
17/08/2018	2,800	-0.08 ▼	-2.86	2,880	2,810	2,800	3,690	10,332,000
16/08/2018	2,880	-0.18 ▼	-6.25	2,880	2,880	2,700	10,140	29,203,200
15/08/2018	2,880	0.00 ■■	0.00	2,880	2,880	2,880	1,010	2,908,800
14/08/2018	2,880	0.08 ▲	2.78	2,800	2,880	2,800	2,130	6,134,400
13/08/2018	2,800	-0.12 ▼	-4.29	2,920	2,820	2,720	17,250	48,300,000
10/08/2018	2,660	-0.16 ▼	-6.02	2,820	2,920	2,660	10	26,600
09/08/2018	2,820	-0.03 ▼	-1.06	2,850	2,840	2,670	5,380	15,171,600
08/08/2018	2,850	-0.11 ▼	-3.86	2,960	2,890	2,850	2,350	6,697,500
07/08/2018	2,960	0.06 ▲	2.03	2,900	3,000	2,750	60	177,600
06/08/2018	2,900	-0.12 ▼	-4.14	2,900	2,900	2,780	1,910	5,539,000
03/08/2018	2,900	-0.08 ▼	-2.76	2,980	2,930	2,780	87,020	252,358,000
02/08/2018	2,980	-0.17 ▼	-5.70	3,150	3,000	2,930	17,200	51,256,000
01/08/2018	3,150	-0.23 ▼	-7.30	3,380	3,150	3,150	2,910	9,166,500
31/07/2018	3,380	-0.23 ▼	-6.80	3,380	3,380	3,150	29,550	99,879,000
30/07/2018	3,380	0.15 ▲	4.44	3,230	3,380	3,380	810	2,737,800
28/07/2018	3,230	0.05 ▲	1.55	3,180	3,230	2,960	660	2,131,800
27/07/2018	3,230	0.05 ▲	1.55	3,180	3,230	2,960	660	2,131,800
26/07/2018	3,180	-0.06 ▼	-1.89	3,240	3,180	3,020	4,570	14,532,600
25/07/2018	3,240	0.04 ▲	1.23	3,200	3,240	3,240	750	2,430,000
24/07/2018	3,200	0.20 ▲	6.25	3,000	3,200	3,000	1,820	5,824,000
23/07/2018	3,000	-0.19 ▼	-6.33	3,190	3,380	3,000	370	1,110,000
20/07/2018	3,190	-0.05 ▼	-1.57	3,240	3,370	3,020	2,710	8,644,900
19/07/2018	3,240	-0.24 ▼	-7.41	3,480	3,240	3,240	30	97,200
18/07/2018	3,480	0.03 ▲	0.86	3,450	3,480	3,480	520	1,809,600
17/07/2018	3,450	0.19 ▲	5.51	3,260	3,450	3,440	610	2,104,500
16/07/2018	3,260	0.19 ▲	5.83	3,070	3,260	2,880	2,350	7,661,000
13/07/2018	3,070	-0.20 ▼	-6.51	3,070	3,070	2,870	6,220	19,095,400
12/07/2018	3,070	-0.23 ▼	-7.49	3,300	3,300	3,070	2,240	6,876,800
11/07/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	510	1,683,000
10/07/2018	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,020	6,666,000
09/07/2018	3,300	0.15 ▲	4.55	3,150	3,300	3,300	310	1,023,000
07/07/2018	3,150	0.05 ▲	1.59	3,100	3,150	2,910	1,520	4,788,000
06/07/2018	3,150	0.05 ▲	1.59	3,100	3,150	2,910	1,520	4,788,000
05/07/2018	3,100	0.01 ▲	0.32	3,090	3,100	3,100	510	1,581,000
04/07/2018	3,090	0.03 ▲	0.97	3,060	3,090	3,090	1,510	4,665,900
03/07/2018	3,060	-0.22 ▼	-7.19	3,280	3,450	3,060	1,870	5,722,200
02/07/2018	3,280	0.04 ▲	1.22	3,240	3,280	3,020	5,600	18,368,000
29/06/2018	3,240	0.08 ▲	2.47	3,160	0	0	1,650	5,346,000
28/06/2018	3,160	-0.23 ▼	-7.28	3,390	3,170	3,160	10,260	32,421,600
27/06/2018	3,390	-0.01 ▼	-0.29	3,400	3,390	3,170	2,010	6,813,900
26/06/2018	3,400	0.12 ▲	3.53	3,280	3,480	3,060	3,690	12,546,000
25/06/2018	3,280	0.21 ▲	6.40	3,070	3,280	2,880	7,800	25,584,000
22/06/2018	3,070	0.20 ▲	6.51	2,870	3,070	2,710	4,060	12,464,200
21/06/2018	2,870	-0.21 ▼	-7.32	3,080	3,000	2,870	14,590	41,873,300
20/06/2018	3,080	0.00 ■■	0.00	3,080	3,080	3,070	4,200	12,936,000
19/06/2018	3,080	-0.04 ▼	-1.30	3,120	3,100	2,930	16,880	51,990,400
18/06/2018	3,120	0.03 ▲	0.96	3,090	3,120	3,080	8,150	25,428,000
15/06/2018	3,090	0.08 ▲	2.59	3,010	3,090	2,900	7,250	22,402,500
14/06/2018	3,010	-0.10 ▼	-3.32	3,110	3,110	3,000	3,800	11,438,000
13/06/2018	3,110	0.10 ▲	3.22	3,010	3,140	3,050	1,720	5,349,200
12/06/2018	3,010	0.17 ▲	5.65	3,010	3,180	3,010	1,660	4,996,600
11/06/2018	3,010	-0.09 ▼	-2.99	3,100	3,240	3,010	3,140	9,451,400
08/06/2018	3,100	-0.21 ▼	-6.77	3,310	3,300	3,080	8,640	26,784,000
07/06/2018	3,310	0.10 ▲	3.02	3,210	3,360	3,220	3,400	11,254,000
06/06/2018	3,210	-0.24 ▼	-7.48	3,450	3,450	3,210	11,620	37,300,200
05/06/2018	3,450	-0.04 ▼	-1.16	3,490	3,450	3,260	3,480	12,006,000
04/06/2018	3,490	0.19 ▲	5.44	3,300	3,490	3,070	5,580	19,474,200
03/06/2018	3,300	-0.24 ▼	-7.27	3,540	3,570	3,300	5,010	16,533,000
01/06/2018	3,300	-0.24 ▼	-7.27	3,540	3,570	3,300	5,010	16,533,000
31/05/2018	3,540	0.03 ▲	0.85	3,510	3,540	3,500	5,810	20,567,400
30/05/2018	3,510	-0.01 ▼	-0.28	3,520	3,510	3,510	2,500	8,775,000
29/05/2018	3,520	0.22 ▲	6.25	3,300	3,520	3,300	3,480	12,249,600
28/05/2018	3,300	-0.24 ▼	-7.27	3,540	3,400	3,300	13,180	43,494,000
25/05/2018	3,540	0.04 ▲	1.13	3,500	3,540	3,260	520	1,840,800
24/05/2018	3,500	0.01 ▲	0.29	3,490	3,500	3,500	1,000	3,500,000
23/05/2018	3,490	0.09 ▲	2.58	3,400	3,490	3,400	6,300	21,987,000
22/05/2018	3,400	-0.19 ▼	-5.59	3,590	3,580	3,400	2,070	7,038,000
21/05/2018	3,590	-0.19 ▼	-5.29	3,590	3,590	3,400	1,660	5,959,400
20/05/2018	3,590	0.04 ▲	1.11	3,550	3,590	3,400	2,470	8,867,300
18/05/2018	3,590	0.04 ▲	1.11	3,550	3,590	3,400	2,470	8,867,300
17/05/2018	3,550	0.00 ■■	0.00	3,550	3,550	3,550	10	35,500
16/05/2018	3,550	-0.04 ▼	-1.13	3,590	3,550	3,400	11,260	39,973,000
15/05/2018	3,590	-0.04 ▼	-1.11	3,590	3,590	3,550	41,810	150,097,900
14/05/2018	3,590	0.03 ▲	0.84	3,560	3,590	3,550	14,200	50,978,000
11/05/2018	3,560	0.20 ▲	5.62	3,360	3,560	3,130	17,020	60,591,200
10/05/2018	3,360	-0.24 ▼	-7.14	3,600	3,590	3,360	5,000	16,800,000
09/05/2018	3,600	0.17 ▲	4.72	3,430	3,600	3,550	4,000	14,400,000
08/05/2018	3,430	-0.17 ▼	-4.96	3,600	3,600	3,410	107,950	370,268,500
07/05/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,590	5,220	18,792,000
05/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,600	9,020	32,472,000
04/05/2018	3,600	0.10 ▲	2.78	3,500	3,600	3,600	9,020	32,472,000
03/05/2018	3,500	0.22 ▲	6.29	3,280	3,500	3,200	29,370	102,795,000
02/05/2018	3,280	-0.01 ▼	-0.30	3,290	3,500	3,200	198,390	650,719,200
27/04/2018	3,290	-0.23 ▼	-6.99	3,520	3,290	3,290	2,000	6,580,000
26/04/2018	3,520	-0.01 ▼	-0.28	3,530	3,520	3,350	6,020	21,190,400
24/04/2018	3,530	0.08 ▲	2.27	3,450	3,600	3,400	10,360	36,570,800
23/04/2018	3,450	-0.15 ▼	-4.35	3,600	3,600	3,410	17,600	60,720,000
20/04/2018	3,600	-0.04 ▼	-1.11	3,640	3,650	3,410	5,210	18,756,000
19/04/2018	3,640	-0.24 ▼	-6.59	3,640	3,640	3,400	9,110	33,160,400
18/04/2018	3,640	-0.01 ▼	-0.27	3,650	3,640	3,420	7,000	25,480,000
13/04/2018	3,250	-0.24 ▼	-7.38	3,490	3,370	3,250	18,700	60,775,000
12/04/2018	3,490	-0.16 ▼	-4.58	3,490	3,490	3,330	560	1,954,400
11/04/2018	3,490	-0.14 ▼	-4.01	3,490	3,490	3,350	9,680	33,783,200
10/04/2018	3,490	-0.01 ▼	-0.29	3,500	3,500	3,400	26,010	90,774,900
09/04/2018	3,500	-0.09 ▼	-2.57	3,590	3,590	3,500	19,300	67,550,000
07/04/2018	3,590	-0.04 ▼	-1.11	3,590	3,600	3,550	7,000	25,130,000
06/04/2018	3,590	-0.04 ▼	-1.11	3,590	3,600	3,550	7,000	25,130,000
05/04/2018	3,590	-0.01 ▼	-0.28	3,600	3,590	3,500	4,050	14,539,500
04/04/2018	3,600	-0.02 ▼	-0.56	3,600	3,600	3,350	9,200	33,120,000
03/04/2018	3,600	-3.60 ▼	-100.00	3,600	3,600	3,590	7,100	25,560,000
02/04/2018	3,600	0.01 ▲	0.28	3,590	3,600	3,590	48,610	174,996,000
30/03/2018	3,590	-0.02 ▼	-0.56	3,610	3,800	3,400	20,250	72,697,500
29/03/2018	3,610	-0.01 ▼	-0.28	3,620	3,610	3,400	17,010	61,406,100
28/03/2018	3,620	-0.01 ▼	-0.28	3,630	3,820	3,600	17,320	62,698,400
27/03/2018	3,630	0.02 ▲	0.55	3,610	3,630	3,610	26,980	97,937,400
26/03/2018	3,610	-0.09 ▼	-2.49	3,700	3,890	3,610	7,900	28,519,000
23/03/2018	3,700	-0.09 ▼	-2.43	3,700	3,700	3,610	1,010	3,737,000
22/03/2018	3,700	-0.19 ▼	-5.14	3,700	3,700	3,510	2,690	9,953,000
21/03/2018	3,700	-0.08 ▼	-2.16	3,700	3,700	3,680	6,800	25,160,000
20/03/2018	3,700	-0.08 ▼	-2.16	3,780	3,730	3,700	3,710	13,727,000
19/03/2018	3,780	-0.04 ▼	-1.06	3,820	3,780	3,750	4,500	17,010,000
18/03/2018	3,820	0.02 ▲	0.52	3,800	3,820	3,790	2,300	8,786,000
16/03/2018	3,820	0.02 ▲	0.52	3,800	3,820	3,790	2,300	8,786,000
15/03/2018	3,800	0.03 ▲	0.79	3,770	3,970	3,580	3,220	12,236,000
14/03/2018	3,770	-0.01 ▼	-0.27	3,780	3,780	3,550	20,940	78,943,800
13/03/2018	3,780	0.18 ▲	4.76	3,600	3,840	3,550	3,960	14,968,800
12/03/2018	3,600	-0.18 ▼	-5.00	3,780	3,800	3,600	1,050	3,780,000
09/03/2018	3,790	0.01 ▲	0.26	3,780	3,800	3,600	12,700	48,133,000
08/03/2018	3,780	0.08 ▲	2.12	3,700	3,800	3,500	36,480	137,894,400
07/03/2018	3,700	0.02 ▲	0.54	3,700	3,720	3,600	12,900	47,730,000
06/03/2018	3,700	0.02 ▲	0.54	3,680	3,700	3,500	1,280	4,736,000
05/03/2018	3,680	0.09 ▲	2.45	3,590	3,680	3,500	20,950	77,096,000
02/03/2018	3,590	0.02 ▲	0.56	3,570	3,780	3,590	710	2,548,900
01/03/2018	3,570	-0.21 ▼	-5.88	3,780	3,600	3,550	11,700	41,769,000
28/02/2018	3,780	0.12 ▲	3.17	3,660	3,780	3,780	1,300	4,914,000
27/02/2018	3,660	-0.23 ▼	-6.28	3,890	3,800	3,660	10,500	38,430,000
26/02/2018	3,890	0.04 ▲	1.03	3,850	3,990	3,600	5,200	20,228,000
23/02/2018	3,850	-0.03 ▼	-0.78	3,880	3,850	3,750	16,010	61,638,500
22/02/2018	3,880	-0.10 ▼	-2.58	3,980	3,980	3,720	14,020	54,397,600
21/02/2018	3,980	-0.02 ▼	-0.50	4,000	3,980	3,720	124,210	494,355,800
13/02/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,620	19,020	76,080,000
12/02/2018	3,800	0.18 ▲	4.74	3,620	3,800	3,600	8,170	31,046,000
09/02/2018	3,620	-0.26 ▼	-7.18	3,880	3,630	3,620	3,830	13,864,600
08/02/2018	3,880	-0.02 ▼	-0.52	3,900	3,880	3,650	4,800	18,624,000
07/02/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,600	7,920	30,888,000
06/02/2018	3,750	0.15 ▲	4.00	3,600	0	0	73,870	277,012,500
05/02/2018	3,600	-0.20 ▼	-5.56	3,800	3,630	3,600	17,120	61,632,000
02/02/2018	3,800	-0.10 ▼	-2.63	3,800	3,800	3,580	22,740	86,412,000
01/02/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,450	121,100	460,180,000
31/01/2018	3,700	-0.04 ▼	-1.08	3,740	3,800	3,700	28,470	105,339,000
30/01/2018	3,740	-0.24 ▼	-6.42	3,980	3,980	3,710	43,550	162,877,000
29/01/2018	3,980	0.06 ▲	1.51	3,920	4,030	3,660	10,100	40,198,000
26/01/2018	3,920	0.04 ▲	1.02	3,880	4,000	3,610	70,110	274,831,200
25/01/2018	3,880	-0.18 ▼	-4.64	3,860	4,000	3,700	165,630	642,644,400
24/01/2018	3,890	-0.17 ▼	-4.37	4,060	4,050	3,780	43,440	168,981,600
22/01/2018	4,050	-0.20 ▼	-4.94	4,060	4,050	3,780	51,760	209,628,000
19/01/2018	4,060	-0.02 ▼	-0.49	4,080	4,090	4,060	9,530	38,691,800
18/01/2018	4,080	0.10 ▲	2.45	3,980	4,100	4,000	25,820	105,345,600
17/01/2018	3,980	0.13 ▲	3.27	3,850	4,110	3,980	377,910	1,504,081,800
16/01/2018	3,850	-0.14 ▼	-3.64	3,990	3,980	3,850	34,460	132,671,000
15/01/2018	3,990	-0.01 ▼	-0.25	4,000	3,990	3,990	4,520	18,034,800
12/01/2018	4,000	0.15 ▲	3.75	3,850	4,000	3,990	3,720	14,880,000
11/01/2018	3,850	-0.08 ▼	-2.08	3,930	4,000	3,800	25,610	98,598,500
10/01/2018	3,930	-0.03 ▼	-0.76	3,930	4,000	3,900	40,700	159,951,000
09/01/2018	3,930	-0.07 ▼	-1.78	4,000	3,980	3,930	24,010	94,359,300
08/01/2018	4,000	-0.06 ▼	-1.50	4,000	4,000	3,930	1,520	6,080,000
05/01/2018	4,000	-0.08 ▼	-2.00	4,000	4,000	3,920	106,560	426,240,000
04/01/2018	4,000	-0.05 ▼	-1.25	4,000	4,000	3,900	91,760	367,040,000
03/01/2018	4,000	-0.03 ▼	-0.75	4,030	4,000	3,900	98,750	395,000,000
02/01/2018	4,030	-0.22 ▼	-5.46	4,250	4,100	4,030	97,680	393,650,400
29/12/2017	4,250	0.05 ▲	1.18	4,200	4,300	4,100	24,690	104,932,500
28/12/2017	4,200	-0.05 ▼	-1.19	4,250	4,200	4,000	39,070	164,094,000
27/12/2017	4,250	0.15 ▲	3.53	4,100	4,380	4,100	182,830	777,027,500
26/12/2017	4,100	-0.20 ▼	-4.88	4,100	4,100	3,900	181,250	743,125,000
25/12/2017	4,100	-0.20 ▼	-4.88	4,300	4,500	4,000	18,260	74,866,000
22/12/2017	4,300	-0.09 ▼	-2.09	4,390	4,500	4,120	152,060	653,858,000
21/12/2017	4,390	0.09 ▲	2.05	4,300	4,450	4,390	60,980	267,702,200
20/12/2017	4,300	0.10 ▲	2.33	4,200	4,320	4,200	107,810	463,583,000
19/12/2017	4,300	0.03 ▲	0.70	4,270	4,300	4,200	250	1,075,000
18/12/2017	4,470	-0.01 ▼	-0.22	4,480	4,470	4,260	5,020	22,439,400
15/12/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
14/12/2017	4,500	0.09 ▲	2.00	4,500	4,590	4,500	7,000	31,500,000
13/12/2017	4,590	0.07 ▲	1.53	4,520	4,590	4,500	22,000	100,980,000
12/12/2017	4,290	-0.08 ▼	-1.86	4,370	4,290	4,290	140	600,600
11/12/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	8,500	36,550,000
08/12/2017	4,260	0.01 ▲	0.23	4,250	4,300	4,250	5,900	25,134,000
07/12/2017	4,100	0.26 ▲	6.34	3,990	4,260	3,990	223,520	916,432,000
05/12/2017	4,000	-0.03 ▼	-0.74	4,000	4,030	3,910	186,990	747,960,000
04/12/2017	4,030	0.03 ▲	0.75	4,000	4,030	4,000	114,940	463,208,200
01/12/2017	4,000	0.18 ▲	4.71	3,890	4,000	3,890	145,110	580,440,000
30/11/2017	3,820	-0.17 ▼	-4.26	3,820	3,980	3,810	43,290	165,367,800
29/11/2017	3,990	0.09 ▲	2.31	3,720	4,000	3,720	18,130	72,338,700
28/11/2017	3,900	0.05 ▲	1.30	3,900	4,000	3,700	59,960	233,844,000
27/11/2017	3,850	-0.04 ▼	-1.03	3,900	3,900	3,750	45,420	174,867,000
24/11/2017	3,890	-0.10 ▼	-2.51	3,900	3,900	3,760	43,440	168,981,600
23/11/2017	3,990	-0.01 ▼	-0.25	4,000	4,000	3,720	24,260	96,797,400
22/11/2017	4,000	0.00 ■■	0.00	4,090	4,090	4,000	30	120,000
21/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,790	17,420	69,680,000
20/11/2017	4,000	-0.09 ▼	-2.20	4,000	4,000	3,830	490	1,960,000
17/11/2017	4,090	-0.09 ▼	-2.15	3,920	4,090	3,920	700	2,863,000
16/11/2017	4,180	0.18 ▲	4.50	4,180	4,180	4,180	700	2,926,000
15/11/2017	4,000	-0.05 ▼	-1.23	3,780	4,040	3,780	2,180	8,720,000
14/11/2017	4,050	-0.15 ▼	-3.57	3,950	4,050	3,910	14,860	60,183,000
13/11/2017	4,200	-0.02 ▼	-0.47	4,000	4,200	4,000	41,610	174,762,000
10/11/2017	4,220	0.03 ▲	0.72	4,100	4,250	4,100	48,550	204,881,000
09/11/2017	4,190	0.09 ▲	2.20	4,290	4,290	4,000	25,330	106,132,700
08/11/2017	4,100	0.10 ▲	2.50	4,000	4,280	4,000	65,050	266,705,000
07/11/2017	4,000	0.00 ■■	0.00	3,800	4,000	3,750	32,520	130,080,000
06/11/2017	4,000	0.00 ■■	0.00	3,810	4,000	3,810	12,730	50,920,000
03/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,750	108,760	435,040,000
02/11/2017	4,000	0.00 ■■	0.00	4,050	4,050	3,800	11,320	45,280,000
01/11/2017	4,000	0.00 ■■	0.00	4,000	4,000	3,800	14,410	57,640,000
31/10/2017	4,000	0.20 ▲	5.26	3,790	4,000	3,790	34,660	138,640,000
30/10/2017	3,800	-0.14 ▼	-3.55	3,800	3,910	3,800	106,680	405,384,000
27/10/2017	3,940	-0.02 ▼	-0.51	3,960	3,960	3,730	48,070	189,395,800
26/10/2017	3,960	-0.03 ▼	-0.75	3,810	3,960	3,810	64,530	255,538,800
25/10/2017	3,990	0.00 ■■	0.00	3,900	3,990	3,760	23,390	93,326,100
24/10/2017	3,990	0.00 ■■	0.00	3,900	3,990	3,900	50	199,500
23/10/2017	3,990	-0.01 ▼	-0.25	4,000	4,000	3,910	19,320	77,086,800
20/10/2017	4,000	-0.05 ▼	-1.23	4,100	4,100	4,000	61,420	245,680,000
19/10/2017	4,050	-0.05 ▼	-1.22	4,160	4,160	4,000	7,330	29,686,500
18/10/2017	4,100	0.00 ■■	0.00	4,000	4,300	3,960	131,360	538,576,000
17/10/2017	4,100	-0.08 ▼	-1.91	3,900	4,100	3,890	116,000	475,600,000
16/10/2017	4,180	-0.31 ▼	-6.90	4,490	4,490	4,180	61,170	255,690,600
13/10/2017	4,490	-0.01 ▼	-0.22	4,500	4,590	4,210	16,640	74,713,600
12/10/2017	4,500	0.06 ▲	1.35	4,500	4,600	4,310	116,900	526,050,000
11/10/2017	4,440	0.14 ▲	3.26	4,350	4,450	4,280	212,550	943,722,000
10/10/2017	4,300	0.19 ▲	4.62	4,110	4,380	4,000	93,210	400,803,000
09/10/2017	4,110	0.26 ▲	6.75	4,100	4,110	3,990	78,810	323,909,100
06/10/2017	3,850	0.25 ▲	6.94	3,800	3,850	3,800	129,320	497,882,000
05/10/2017	3,600	-0.26 ▼	-6.74	3,660	4,000	3,600	193,520	696,672,000
04/10/2017	3,860	-0.29 ▼	-6.99	3,860	3,860	3,860	188,120	726,143,200
03/10/2017	4,150	-0.31 ▼	-6.95	4,150	4,150	4,150	153,380	636,527,000
02/10/2017	4,460	-0.33 ▼	-6.89	4,700	4,700	4,460	128,480	573,020,800
29/09/2017	4,790	0.18 ▲	3.90	4,610	4,790	4,610	39,870	190,977,300
28/09/2017	4,610	0.22 ▲	5.01	4,400	4,690	4,400	139,120	641,343,200
27/09/2017	4,390	0.13 ▲	3.05	4,200	4,400	4,200	73,100	320,909,000
26/09/2017	4,260	0.01 ▲	0.24	4,250	4,300	4,250	32,750	139,515,000
25/09/2017	4,250	0.07 ▲	1.67	4,200	4,310	4,150	143,870	611,447,500
22/09/2017	4,180	0.18 ▲	4.50	4,000	4,200	4,000	12,540	52,417,200
21/09/2017	4,000	-0.05 ▼	-1.23	4,050	4,100	3,950	229,150	916,600,000
20/09/2017	4,050	0.05 ▲	1.25	4,180	4,180	3,910	15,100	61,155,000
19/09/2017	4,000	0.00 ■■	0.00	4,000	4,050	3,900	66,220	264,880,000
18/09/2017	4,000	0.03 ▲	0.76	3,900	4,020	3,900	76,120	304,480,000
15/09/2017	3,970	0.07 ▲	1.79	3,800	4,000	3,800	32,100	127,437,000
14/09/2017	3,900	0.06 ▲	1.56	3,850	4,020	3,700	180,960	705,744,000
13/09/2017	3,840	0.04 ▲	1.05	3,830	3,840	3,800	30,050	115,392,000
12/09/2017	3,800	-0.04 ▼	-1.04	3,840	3,840	3,670	38,490	146,262,000
11/09/2017	3,840	-0.09 ▼	-2.29	3,930	3,930	3,670	45,860	176,102,400
08/09/2017	3,930	-0.01 ▼	-0.25	3,920	3,940	3,810	210,620	827,736,600
07/09/2017	3,940	-0.02 ▼	-0.51	3,950	3,960	3,900	161,640	636,861,600
06/09/2017	3,960	0.02 ▲	0.51	4,000	4,000	3,800	218,640	865,814,400
05/09/2017	3,940	0.09 ▲	2.34	3,840	3,960	3,840	110,860	436,788,400
01/09/2017	3,850	0.13 ▲	3.49	3,800	3,850	3,700	254,520	979,902,000
31/08/2017	3,720	0.20 ▲	5.68	3,520	3,720	3,520	308,100	1,146,132,000
30/08/2017	3,520	-0.01 ▼	-0.28	3,500	3,530	3,500	62,020	218,310,400
29/08/2017	3,530	0.03 ▲	0.86	3,480	3,540	3,480	329,440	1,162,923,200
28/08/2017	3,500	0.10 ▲	2.94	3,370	3,520	3,370	231,070	808,745,000
25/08/2017	3,400	-0.11 ▼	-3.13	3,500	3,540	3,400	108,320	368,288,000
24/08/2017	3,510	0.01 ▲	0.29	3,450	3,550	3,350	128,610	451,421,100
23/08/2017	3,500	-0.07 ▼	-1.96	3,510	3,590	3,430	36,170	126,595,000
22/08/2017	3,570	-0.03 ▼	-0.83	3,600	3,600	3,500	230,770	823,848,900
21/08/2017	3,600	-0.02 ▼	-0.55	3,500	3,640	3,500	109,620	394,632,000
18/08/2017	3,620	0.02 ▲	0.56	3,600	3,640	3,500	241,430	873,976,600
17/08/2017	3,600	-0.05 ▼	-1.37	3,650	3,660	3,500	184,690	664,884,000
16/08/2017	3,650	0.00 ■■	0.00	3,690	3,690	3,630	50,690	185,018,500
15/08/2017	3,650	0.06 ▲	1.67	3,600	3,690	3,500	436,460	1,593,079,000
14/08/2017	3,590	-0.01 ▼	-0.28	3,600	3,650	3,470	103,000	369,770,000
11/08/2017	3,600	0.03 ▲	0.84	3,570	3,650	3,500	493,960	1,778,256,000
10/08/2017	3,570	0.02 ▲	0.56	3,550	3,590	3,550	86,990	310,554,300
09/08/2017	3,550	0.00 ■■	0.00	3,550	3,600	3,550	366,740	1,301,927,000
08/08/2017	3,550	0.00 ■■	0.00	3,600	3,600	3,500	130,180	462,139,000
07/08/2017	3,550	0.14 ▲	4.11	3,410	3,560	3,400	408,870	1,451,488,500
04/08/2017	3,410	-0.09 ▼	-2.57	3,520	3,520	3,410	229,170	781,469,700
03/08/2017	3,500	-0.10 ▼	-2.78	3,480	3,600	3,480	192,460	673,610,000
02/08/2017	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	289,750	1,043,100,000
01/08/2017	3,700	0.09 ▲	2.49	3,730	3,730	3,590	485,760	1,797,312,000
31/07/2017	3,610	0.07 ▲	1.98	3,540	3,610	3,500	732,750	2,645,227,500
28/07/2017	3,540	0.03 ▲	0.85	3,500	3,570	3,500	304,350	1,077,399,000
27/07/2017	3,510	0.01 ▲	0.29	3,570	3,600	3,480	787,900	2,765,529,000
26/07/2017	3,500	0.09 ▲	2.64	3,460	3,530	3,440	497,570	1,741,495,000
25/07/2017	3,410	0.07 ▲	2.10	3,330	3,460	3,320	354,820	1,209,936,200
24/07/2017	3,340	0.06 ▲	1.83	3,210	3,460	3,210	514,940	1,719,899,600
21/07/2017	3,280	0.00 ■■	0.00	3,230	3,280	3,230	154,850	507,908,000
20/07/2017	3,280	0.01 ▲	0.31	3,230	3,280	3,200	289,540	949,691,200
19/07/2017	3,270	0.05 ▲	1.55	3,190	3,320	3,190	296,470	969,456,900
18/07/2017	3,220	-0.07 ▼	-2.13	3,170	3,290	3,170	404,020	1,300,944,400
17/07/2017	3,290	-0.16 ▼	-4.64	3,450	3,450	3,260	328,220	1,079,843,800
14/07/2017	3,450	0.05 ▲	1.47	3,320	3,470	3,300	453,660	1,565,127,000
13/07/2017	3,400	-0.06 ▼	-1.73	3,500	3,600	3,300	794,230	2,700,382,000
12/07/2017	3,460	0.22 ▲	6.79	3,460	3,460	3,300	2,078,440	7,191,402,400
11/07/2017	3,240	0.11 ▲	3.51	3,000	3,250	3,000	553,590	1,793,631,600
10/07/2017	3,130	-0.16 ▼	-4.86	3,090	3,260	3,090	623,620	1,951,930,600
07/07/2017	3,290	-0.15 ▼	-4.36	3,300	3,410	3,250	588,740	1,936,954,600
06/07/2017	3,440	-0.09 ▼	-2.55	3,530	3,600	3,290	299,810	1,031,346,400
05/07/2017	3,530	0.23 ▲	6.97	3,500	3,530	3,340	822,480	2,903,354,400
04/07/2017	3,300	0.20 ▲	6.45	3,140	3,310	3,100	1,158,610	3,823,413,000
03/07/2017	3,100	0.10 ▲	3.33	3,090	3,200	2,950	571,290	1,770,999,000
30/06/2017	3,000	-0.09 ▼	-2.91	2,990	3,070	2,880	679,470	2,038,410,000
29/06/2017	3,090	-0.05 ▼	-1.59	3,140	3,140	3,020	93,170	287,895,300
28/06/2017	3,140	0.11 ▲	3.63	3,020	3,160	3,020	366,750	1,151,595,000
27/06/2017	3,030	0.10 ▲	3.41	2,930	3,100	2,930	431,850	1,308,505,500
26/06/2017	2,930	-0.06 ▼	-2.01	3,040	3,040	2,920	102,450	300,178,500
23/06/2017	2,990	-0.04 ▼	-1.32	3,030	3,060	2,900	56,600	169,234,000
22/06/2017	3,030	0.16 ▲	5.57	2,870	3,030	2,830	328,720	996,021,600
21/06/2017	2,870	0.03 ▲	1.06	2,850	2,900	2,820	84,280	241,883,600
20/06/2017	2,840	0.01 ▲	0.35	2,820	2,870	2,820	103,190	293,059,600
19/06/2017	2,830	-0.01 ▼	-0.35	2,820	2,890	2,800	127,440	360,655,200
16/06/2017	2,840	-0.07 ▼	-2.41	2,910	2,910	2,800	143,060	406,290,400
15/06/2017	2,910	0.00 ■■	0.00	2,910	2,930	2,880	37,970	110,492,700
14/06/2017	2,910	0.01 ▲	0.34	2,870	2,950	2,820	85,150	247,786,500
13/06/2017	2,900	0.00 ■■	0.00	2,900	2,950	2,870	67,690	196,301,000
12/06/2017	2,900	-0.08 ▼	-2.68	2,980	3,000	2,850	165,250	479,225,000
09/06/2017	2,980	0.00 ■■	0.00	3,040	3,040	2,950	239,170	712,726,600
08/06/2017	2,980	0.05 ▲	1.71	2,930	3,040	2,850	265,330	790,683,400
07/06/2017	2,930	-0.07 ▼	-2.33	2,960	3,050	2,900	444,370	1,302,004,100
06/06/2017	3,000	0.00 ■■	0.00	3,040	3,040	2,950	189,060	567,180,000
05/06/2017	3,000	-0.03 ▼	-0.99	3,080	3,080	2,960	159,750	479,250,000
02/06/2017	3,030	0.03 ▲	1.00	3,080	3,100	2,950	359,470	1,089,194,100
01/06/2017	3,000	-0.09 ▼	-2.91	3,030	3,090	2,990	560,510	1,681,530,000
31/05/2017	3,090	-0.01 ▼	-0.32	3,190	3,190	3,010	197,540	610,398,600
30/05/2017	3,100	-0.10 ▼	-3.12	3,200	3,290	3,050	593,970	1,841,307,000
29/05/2017	3,200	0.10 ▲	3.23	3,100	3,290	2,950	382,220	1,223,104,000
26/05/2017	3,100	-0.16 ▼	-4.91	3,260	3,260	3,090	371,770	1,152,487,000
25/05/2017	3,260	0.03 ▲	0.93	3,250	3,400	3,120	783,970	2,555,742,200
24/05/2017	3,230	0.15 ▲	4.87	3,020	3,290	3,020	1,499,550	4,843,546,500
23/05/2017	3,080	0.20 ▲	6.94	2,990	3,080	2,900	1,171,730	3,608,928,400
22/05/2017	2,880	0.18 ▲	6.67	2,800	2,880	2,700	1,099,420	3,166,329,600
19/05/2017	2,700	0.03 ▲	1.12	2,560	2,750	2,560	234,870	634,149,000
18/05/2017	2,670	-0.01 ▼	-0.37	2,680	2,720	2,650	537,990	1,436,433,300
17/05/2017	2,680	0.01 ▲	0.37	2,740	2,740	2,640	67,990	182,213,200
16/05/2017	2,670	-0.07 ▼	-2.55	2,790	2,790	2,640	198,980	531,276,600
15/05/2017	2,740	0.10 ▲	3.79	2,620	2,820	2,620	315,710	865,045,400
09/05/2017	2,620	0.14 ▲	5.65	2,560	2,650	2,500	455,740	1,194,038,800
08/05/2017	2,480	0.00 ■■	0.00	2,480	2,560	2,450	163,420	405,281,600
05/05/2017	2,480	-0.07 ▼	-2.75	2,500	2,550	2,470	265,340	658,043,200
04/05/2017	2,550	0.00 ■■	0.00	2,450	2,580	2,450	11,180	28,509,000
03/05/2017	2,550	0.00 ■■	0.00	2,500	2,600	2,450	59,860	152,643,000
28/04/2017	2,550	-0.05 ▼	-1.92	2,640	2,640	2,500	92,780	236,589,000
27/04/2017	2,600	0.03 ▲	1.17	2,560	2,650	2,560	85,790	223,054,000
26/04/2017	2,570	0.03 ▲	1.18	2,560	2,600	2,550	25,450	65,406,500
25/04/2017	2,540	0.07 ▲	2.83	2,470	2,580	2,470	118,240	300,329,600
24/04/2017	2,470	0.06 ▲	2.49	2,500	2,570	2,470	221,140	546,215,800
21/04/2017	2,410	-0.13 ▼	-5.12	2,510	2,520	2,410	245,120	590,739,200
20/04/2017	2,540	0.00 ■■	0.00	2,540	2,550	2,520	69,820	177,342,800
19/04/2017	2,540	-0.01 ▼	-0.39	2,510	2,540	2,460	353,360	897,534,400
18/04/2017	2,550	0.04 ▲	1.59	2,510	2,560	2,500	337,130	859,681,500
17/04/2017	2,510	-0.03 ▼	-1.18	2,500	2,590	2,500	202,900	509,279,000
14/04/2017	2,540	-0.16 ▼	-5.93	2,610	2,610	2,520	953,440	2,421,737,600
13/04/2017	2,700	-0.03 ▼	-1.10	2,730	2,750	2,700	76,430	206,361,000
12/04/2017	2,730	-0.05 ▼	-1.80	2,790	2,790	2,700	103,590	282,800,700
11/04/2017	2,780	0.05 ▲	1.83	2,700	2,900	2,700	466,490	1,296,842,200
10/04/2017	2,730	0.03 ▲	1.11	2,670	2,740	2,670	260,330	710,700,900
07/04/2017	2,700	0.00 ■■	0.00	2,660	2,720	2,660	282,690	763,263,000
05/04/2017	2,700	-0.03 ▼	-1.10	2,650	2,750	2,650	244,770	660,879,000
04/04/2017	2,730	0.01 ▲	0.37	2,710	2,750	2,650	165,220	451,050,600
03/04/2017	2,720	0.02 ▲	0.74	2,650	2,750	2,630	50,090	136,244,800
31/03/2017	2,700	-0.06 ▼	-2.17	2,760	2,760	2,650	130,020	351,054,000
30/03/2017	2,760	0.13 ▲	4.94	2,640	2,810	2,640	492,760	1,360,017,600
29/03/2017	2,630	0.05 ▲	1.94	2,580	2,650	2,550	150,700	396,341,000
28/03/2017	2,580	-0.01 ▼	-0.39	2,570	2,630	2,570	191,650	494,457,000
27/03/2017	2,590	0.02 ▲	0.78	2,570	2,680	2,570	118,100	305,879,000
24/03/2017	2,570	-0.01 ▼	-0.39	2,590	2,600	2,540	315,530	810,912,100
23/03/2017	2,580	-0.01 ▼	-0.39	2,650	2,650	2,570	38,550	99,459,000
22/03/2017	2,590	-0.08 ▼	-3.00	2,800	2,800	2,590	102,550	265,604,500
21/03/2017	2,670	-0.06 ▼	-2.20	2,750	2,750	2,600	177,430	473,738,100
20/03/2017	2,730	-0.07 ▼	-2.50	2,770	2,790	2,690	234,280	639,584,400
17/03/2017	2,800	-0.04 ▼	-1.41	2,850	2,850	2,760	174,690	489,132,000
16/03/2017	2,840	0.12 ▲	4.41	2,840	2,900	2,790	560,800	1,592,672,000
15/03/2017	2,720	0.17 ▲	6.67	2,560	2,720	2,560	829,930	2,257,409,600
14/03/2017	2,550	-0.03 ▼	-1.16	2,580	2,580	2,540	66,650	169,957,500
13/03/2017	2,580	0.04 ▲	1.57	2,520	2,590	2,480	371,810	959,269,800
10/03/2017	2,540	-0.02 ▼	-0.78	2,570	2,580	2,500	154,260	391,820,400
09/03/2017	2,560	0.00 ■■	0.00	2,570	2,580	2,540	107,040	274,022,400
08/03/2017	2,560	0.01 ▲	0.39	2,580	2,580	2,540	13,440	34,406,400
07/03/2017	2,550	-0.04 ▼	-1.54	2,550	2,600	2,530	168,280	429,114,000
06/03/2017	2,590	0.01 ▲	0.39	2,520	2,600	2,520	172,260	446,153,400
03/03/2017	2,580	-0.02 ▼	-0.77	2,600	2,600	2,530	56,950	146,931,000
02/03/2017	2,600	0.00 ■■	0.00	2,600	2,610	2,530	375,950	977,470,000
01/03/2017	2,600	-0.02 ▼	-0.76	2,610	2,610	2,550	150,690	391,794,000
28/02/2017	2,620	0.03 ▲	1.16	2,600	2,690	2,600	51,170	134,065,400
27/02/2017	2,590	0.07 ▲	2.78	2,520	2,630	2,510	306,950	795,000,500
24/02/2017	2,520	-0.03 ▼	-1.18	2,550	2,580	2,520	284,350	716,562,000
23/02/2017	2,550	-0.02 ▼	-0.78	2,590	2,600	2,520	187,590	478,354,500
22/02/2017	2,570	-0.03 ▼	-1.15	2,610	2,610	2,550	165,310	424,846,700
21/02/2017	2,600	0.01 ▲	0.39	2,600	2,630	2,590	261,610	680,186,000
20/02/2017	2,590	-0.06 ▼	-2.26	2,610	2,650	2,590	128,520	332,866,800
17/02/2017	2,650	-0.03 ▼	-1.12	2,680	2,680	2,600	178,770	473,740,500
16/02/2017	2,680	0.15 ▲	5.93	2,530	2,700	2,510	489,650	1,312,262,000
15/02/2017	2,530	0.01 ▲	0.40	2,500	2,600	2,500	226,820	573,854,600
14/02/2017	2,520	-0.07 ▼	-2.70	2,520	2,590	2,510	305,250	769,230,000
13/02/2017	2,590	-0.01 ▼	-0.38	2,600	2,620	2,510	262,900	680,911,000
10/02/2017	2,600	0.03 ▲	1.17	2,690	2,690	2,600	99,710	259,246,000
09/02/2017	2,570	0.16 ▲	6.64	2,470	2,570	2,390	606,930	1,559,810,100
08/02/2017	2,410	-0.04 ▼	-1.63	2,590	2,590	2,400	447,130	1,077,583,300
07/02/2017	2,450	-0.13 ▼	-5.04	2,580	2,600	2,430	430,040	1,053,598,000
06/02/2017	2,580	-0.08 ▼	-3.01	2,660	2,660	2,520	152,890	394,456,200
03/02/2017	2,660	-0.04 ▼	-1.48	2,700	2,700	2,540	293,040	779,486,400
02/02/2017	2,700	-0.01 ▼	-0.37	2,780	2,780	2,650	47,920	129,384,000
25/01/2017	2,710	0.13 ▲	5.04	2,550	2,720	2,550	289,100	783,461,000
24/01/2017	2,580	0.12 ▲	4.88	2,470	2,580	2,460	195,830	505,241,400
23/01/2017	2,460	0.08 ▲	3.36	2,410	2,500	2,400	60,870	149,740,200
20/01/2017	2,380	-0.11 ▼	-4.42	2,490	2,540	2,380	212,560	505,892,800
19/01/2017	2,490	0.00 ■■	0.00	2,530	2,530	2,400	59,590	148,379,100
18/01/2017	2,490	-0.05 ▼	-1.97	2,540	2,560	2,490	152,670	380,148,300
17/01/2017	2,540	0.01 ▲	0.40	2,590	2,590	2,500	78,940	200,507,600
16/01/2017	2,530	0.02 ▲	0.80	2,640	2,640	2,490	105,360	266,560,800
13/01/2017	2,510	-0.14 ▼	-5.28	2,650	2,690	2,500	241,080	605,110,800
12/01/2017	2,650	-0.09 ▼	-3.28	2,700	2,740	2,630	343,950	911,467,500
11/01/2017	2,740	-0.04 ▼	-1.44	2,720	2,790	2,720	288,010	789,147,400
10/01/2017	2,780	0.00 ■■	0.00	2,780	2,780	2,720	95,820	266,379,600
09/01/2017	2,780	0.00 ■■	0.00	2,850	2,850	2,740	86,800	241,304,000
06/01/2017	2,780	0.04 ▲	1.46	2,660	2,820	2,660	205,320	570,789,600
05/01/2017	2,740	-0.06 ▼	-2.14	2,680	2,820	2,680	231,530	634,392,200
04/01/2017	2,800	0.02 ▲	0.72	2,720	2,900	2,720	172,750	483,700,000
03/01/2017	2,780	0.18 ▲	6.92	2,600	2,780	2,600	722,170	2,007,632,600
30/12/2016	2,600	0.00 ■■	0.00	2,620	2,630	2,570	217,940	566,644,000
29/12/2016	2,600	0.10 ▲	4.00	2,530	2,600	2,500	461,350	1,199,510,000
28/12/2016	2,500	0.00 ■■	0.00	2,500	2,540	2,490	122,960	307,400,000
27/12/2016	2,500	0.06 ▲	2.46	2,450	2,520	2,440	236,200	590,500,000
26/12/2016	2,440	0.03 ▲	1.24	2,450	2,450	2,410	79,630	194,297,200
23/12/2016	2,410	0.02 ▲	0.84	2,400	2,470	2,400	330,230	795,854,300
22/12/2016	2,390	0.00 ■■	0.00	2,350	2,440	2,350	147,990	353,696,100
21/12/2016	2,390	0.00 ■■	0.00	2,360	2,390	2,350	66,710	159,436,900
20/12/2016	2,390	0.03 ▲	1.27	2,380	2,390	2,360	110,510	264,118,900
19/12/2016	2,360	-0.03 ▼	-1.26	2,390	2,400	2,350	66,290	156,444,400
16/12/2016	2,390	0.01 ▲	0.42	2,480	2,480	2,310	57,910	138,404,900
15/12/2016	2,380	0.04 ▲	1.71	2,370	2,390	2,300	164,050	390,439,000
14/12/2016	2,340	0.00 ■■	0.00	2,370	2,370	2,310	144,980	339,253,200
13/12/2016	2,340	-0.06 ▼	-2.50	2,380	2,400	2,300	330,240	772,761,600
12/12/2016	2,400	-0.02 ▼	-0.83	2,420	2,430	2,350	130,580	313,392,000
09/12/2016	2,420	0.02 ▲	0.83	2,440	2,440	2,380	30,190	73,059,800
08/12/2016	2,400	-0.03 ▼	-1.23	2,450	2,450	2,400	138,760	333,024,000
07/12/2016	2,430	0.04 ▲	1.67	2,350	2,450	2,350	113,800	276,534,000
06/12/2016	2,390	-0.06 ▼	-2.45	2,450	2,450	2,390	251,840	601,897,600
05/12/2016	2,450	-0.02 ▼	-0.81	2,460	2,470	2,430	87,800	215,110,000
02/12/2016	2,470	0.02 ▲	0.82	2,450	2,480	2,450	59,080	145,927,600
01/12/2016	2,450	-0.01 ▼	-0.41	2,490	2,540	2,420	225,980	553,651,000
30/11/2016	2,460	0.04 ▲	1.65	2,400	2,470	2,400	228,450	561,987,000
29/11/2016	2,420	-0.05 ▼	-2.02	2,430	2,460	2,360	174,250	421,685,000
28/11/2016	2,470	-0.01 ▼	-0.40	2,480	2,480	2,400	213,560	527,493,200
25/11/2016	2,480	0.00 ■■	0.00	2,430	2,490	2,420	106,770	264,789,600
24/11/2016	2,480	0.00 ■■	0.00	2,480	2,480	2,460	242,870	602,317,600
23/11/2016	2,480	0.00 ■■	0.00	2,480	2,490	2,420	266,660	661,316,800
22/11/2016	2,480	0.08 ▲	3.33	2,400	2,500	2,400	347,960	862,940,800
21/11/2016	2,400	-0.07 ▼	-2.83	2,330	2,470	2,330	993,220	2,383,728,000
18/11/2016	2,470	-0.02 ▼	-0.80	2,450	2,490	2,430	117,190	289,459,300
17/11/2016	2,490	-0.01 ▼	-0.40	2,490	2,500	2,450	54,480	135,655,200
16/11/2016	2,500	0.02 ▲	0.81	2,500	2,500	2,450	87,470	218,675,000
15/11/2016	2,480	0.01 ▲	0.40	2,470	2,490	2,450	137,970	342,165,600
14/11/2016	2,470	0.02 ▲	0.82	2,370	2,490	2,370	486,100	1,200,667,000
11/11/2016	2,450	-0.01 ▼	-0.41	2,460	2,500	2,430	251,200	615,440,000
10/11/2016	2,460	-0.03 ▼	-1.20	2,480	2,500	2,430	278,440	684,962,400
09/11/2016	2,490	0.03 ▲	1.22	2,400	2,490	2,300	598,410	1,490,040,900
08/11/2016	2,460	-0.06 ▼	-2.38	2,520	2,520	2,440	1,134,600	2,791,116,000
07/11/2016	2,520	0.00 ■■	0.00	2,580	2,580	2,500	533,540	1,344,520,800
04/11/2016	2,520	0.02 ▲	0.80	2,580	2,600	2,500	672,660	1,695,103,200
03/11/2016	2,500	0.10 ▲	4.17	2,560	2,560	2,500	2,405,270	6,013,175,000
02/11/2016	2,400	0.13 ▲	5.73	2,210	2,400	2,210	386,070	926,568,000
01/11/2016	2,270	-0.02 ▼	-0.87	2,220	2,290	2,200	20,920	47,488,400
31/10/2016	2,290	-0.02 ▼	-0.87	2,310	2,310	2,170	163,690	374,850,100
28/10/2016	2,310	0.15 ▲	6.94	2,160	2,310	2,160	506,320	1,169,599,200
27/10/2016	2,160	0.00 ■■	0.00	2,120	2,190	2,060	125,410	270,885,600
26/10/2016	2,160	-0.16 ▼	-6.90	2,400	2,400	2,160	887,690	1,917,410,400
25/10/2016	2,320	-0.12 ▼	-4.92	2,370	2,400	2,320	97,470	226,130,400
24/10/2016	2,440	-0.01 ▼	-0.41	2,450	2,450	2,360	240,500	586,820,000
21/10/2016	2,450	0.06 ▲	2.51	2,390	2,470	2,390	492,050	1,205,522,500
20/10/2016	2,390	0.00 ■■	0.00	2,390	2,450	2,360	325,890	778,877,100
19/10/2016	2,390	0.09 ▲	3.91	2,310	2,450	2,300	725,590	1,734,160,100
18/10/2016	2,300	-0.03 ▼	-1.29	2,320	2,330	2,300	413,000	949,900,000
17/10/2016	2,330	0.00 ■■	0.00	2,310	2,330	2,300	286,050	666,496,500
14/10/2016	2,330	0.00 ■■	0.00	2,340	2,340	2,300	279,900	652,167,000
13/10/2016	2,330	0.03 ▲	1.30	2,350	2,350	2,300	203,170	473,386,100
12/10/2016	2,300	0.05 ▲	2.22	2,250	2,340	2,210	421,190	968,737,000
11/10/2016	2,250	0.00 ■■	0.00	2,250	2,290	2,250	232,190	522,427,500
10/10/2016	2,250	-0.05 ▼	-2.17	2,290	2,300	2,250	581,920	1,309,320,000
07/10/2016	2,300	-0.02 ▼	-0.86	2,300	2,310	2,200	406,080	933,984,000
06/10/2016	2,320	0.07 ▲	3.11	2,200	2,320	2,200	280,280	650,249,600
05/10/2016	2,250	0.04 ▲	1.81	2,220	2,280	2,200	201,780	454,005,000
04/10/2016	2,210	-0.09 ▼	-3.91	2,300	2,300	2,210	125,500	277,355,000
03/10/2016	2,300	0.03 ▲	1.32	2,270	2,320	2,150	435,150	1,000,845,000
30/09/2016	2,270	0.02 ▲	0.89	2,250	2,300	2,150	146,920	333,508,400
29/09/2016	2,250	0.02 ▲	0.90	2,200	2,250	2,200	109,030	245,317,500
28/09/2016	2,230	-0.01 ▼	-0.45	2,240	2,260	2,140	311,890	695,514,700
27/09/2016	2,240	0.14 ▲	6.67	2,000	2,240	2,000	311,880	698,611,200
26/09/2016	2,100	-0.09 ▼	-4.11	2,190	2,220	2,100	134,970	283,437,000
23/09/2016	2,190	0.14 ▲	6.83	2,040	2,190	2,040	696,890	1,526,189,100
22/09/2016	2,050	0.09 ▲	4.59	1,990	2,050	1,900	232,170	475,948,500
21/09/2016	1,960	-0.04 ▼	-2.00	2,000	2,000	1,940	143,140	280,554,400
20/09/2016	2,000	-0.04 ▼	-1.96	2,080	2,080	1,990	76,710	153,420,000
19/09/2016	2,040	0.07 ▲	3.55	1,940	2,090	1,940	86,050	175,542,000
16/09/2016	1,970	0.11 ▲	5.91	1,850	1,990	1,800	448,490	883,525,300
15/09/2016	1,860	-0.14 ▼	-7.00	2,000	2,000	1,860	353,810	658,086,600
14/09/2016	2,000	-0.08 ▼	-3.85	2,080	2,080	2,000	426,880	853,760,000
13/09/2016	2,080	-0.02 ▼	-0.95	2,100	2,150	2,080	312,730	650,478,400
12/09/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	298,500	626,850,000
09/09/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	161,010	354,222,000
08/09/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	814,210	1,791,262,000
07/09/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,100	71,010	156,222,000
06/09/2016	2,200	0.00 ■■	0.00	2,100	2,300	2,100	536,150	1,179,530,000
05/09/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	1,531,420	3,369,124,000
01/09/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	1,158,790	2,665,217,000
31/08/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	458,440	1,100,256,000
30/08/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,400	454,010	1,135,025,000
29/08/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	1,517,910	3,794,775,000
26/08/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	962,030	2,308,872,000
25/08/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	392,860	903,578,000
24/08/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	387,760	891,848,000
23/08/2016	2,200	-0.10 ▼	-4.35	2,400	2,400	2,200	1,687,450	3,712,390,000
22/08/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,300	263,870	606,901,000
19/08/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,100	618,570	1,360,854,000
18/08/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	425,140	892,794,000
17/08/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,000	468,800	1,031,360,000
16/08/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	401,030	842,163,000
15/08/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,100	1,257,350	2,766,170,000
12/08/2016	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	531,140	1,168,508,000
11/08/2016	2,300	0.10 ▲	4.55	2,100	2,300	2,100	470,800	1,082,840,000
10/08/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,100	238,610	524,942,000
09/08/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	263,420	553,182,000
08/08/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,100	130,680	287,496,000
05/08/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	271,270	569,667,000
04/08/2016	2,200	0.00 ■■	0.00	2,100	2,200	2,100	277,490	610,478,000
03/08/2016	2,200	0.00 ■■	0.00	2,100	2,200	2,100	459,770	1,011,494,000
02/08/2016	2,200	0.00 ■■	0.00	2,100	2,200	2,100	846,560	1,862,432,000
01/08/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	853,370	1,877,414,000
29/07/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,100	335,440	771,512,000
28/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	409,220	900,284,000
27/07/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,000	145,900	320,980,000
26/07/2016	2,100	0.00 ■■	0.00	2,000	2,200	2,000	394,880	829,248,000
25/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	250,590	526,239,000
22/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	396,720	833,112,000
21/07/2016	2,100	0.00 ■■	0.00	2,200	2,200	2,000	439,970	923,937,000
20/07/2016	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	390,310	819,651,000
19/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	471,460	1,037,212,000
18/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	378,130	831,886,000
15/07/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	759,290	1,670,438,000
14/07/2016	2,300	0.00 ■■	0.00	2,200	2,400	2,200	696,520	1,601,996,000
13/07/2016	2,300	0.00 ■■	0.00	2,300	2,300	2,200	453,170	1,042,291,000
12/07/2016	2,300	0.00 ■■	0.00	2,200	2,300	2,200	213,660	491,418,000
11/07/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	485,700	1,117,110,000
08/07/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,300	695,440	1,669,056,000
07/07/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	501,020	1,152,346,000
06/07/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	1,066,440	2,452,812,000
05/07/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	617,430	1,481,832,000
04/07/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,400	875,930	2,189,825,000
01/07/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,400	156,670	376,008,000
30/06/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,200	290,910	669,093,000
29/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	1,054,450	2,319,790,000
28/06/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	995,800	2,290,340,000
27/06/2016	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	493,490	1,184,376,000
24/06/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,400	1,733,050	4,332,625,000
23/06/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	256,960	642,400,000
22/06/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	551,900	1,379,750,000
21/06/2016	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	834,450	2,086,125,000
20/06/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,500	1,047,800	2,724,280,000
17/06/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	1,253,810	3,259,906,000
16/06/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	602,350	1,626,345,000
15/06/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,600	869,040	2,346,408,000
14/06/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,500	1,678,490	4,531,923,000
13/06/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	1,312,270	3,411,902,000
10/06/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	1,375,270	3,713,229,000
09/06/2016	2,800	-0.10 ▼	-3.45	2,800	3,000	2,700	1,098,420	3,075,576,000
08/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	1,610,790	4,671,291,000
07/06/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,700	2,021,730	5,863,017,000
06/06/2016	2,800	-0.10 ▼	-3.45	3,000	3,100	2,700	5,352,760	14,987,728,000
03/06/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	299,510	868,579,000
02/06/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	139,200	389,760,000
01/06/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	1,501,580	4,054,266,000
31/05/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	2,346,440	6,100,744,000
30/05/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,400	2,535,090	6,337,725,000
27/05/2016	2,400	0.00 ■■	0.00	2,500	2,500	2,400	4,783,120	11,479,488,000
26/05/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,400	257,360	617,664,000
25/05/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,300	155,170	356,891,000
24/05/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,200	615,940	1,355,068,000
23/05/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,100	915,360	1,922,256,000
20/05/2016	2,000	0.10 ▲	5.26	2,000	2,000	2,000	892,050	1,784,100,000
19/05/2016	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	559,880	1,063,772,000
18/05/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	357,680	715,360,000
17/05/2016	2,100	0.10 ▲	5.00	2,000	2,100	1,900	552,130	1,159,473,000
16/05/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	221,240	442,480,000
13/05/2016	2,000	0.00 ■■	0.00	2,000	2,100	2,000	610,640	1,221,280,000
12/05/2016	2,000	0.10 ▲	5.26	2,000	2,000	1,900	937,900	1,875,800,000
11/05/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,700	1,356,050	2,576,495,000
10/05/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	482,540	868,572,000
09/05/2016	1,800	0.00 ■■	0.00	1,900	1,900	1,700	81,510	146,718,000
06/05/2016	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	116,720	210,096,000
05/05/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,800	90,170	171,323,000
04/05/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	602,220	1,083,996,000
29/04/2016	1,900	0.00 ■■	0.00	1,800	2,000	1,800	345,650	656,735,000
28/04/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	228,560	434,264,000
27/04/2016	2,000	0.10 ▲	5.26	2,000	2,000	1,900	794,490	1,588,980,000
26/04/2016	1,900	0.10 ▲	5.56	1,900	1,900	1,800	342,600	650,940,000
25/04/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,800	258,690	465,642,000
22/04/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	214,270	385,686,000
21/04/2016	1,800	0.00 ■■	0.00	1,900	1,900	1,800	61,400	110,520,000
20/04/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	168,570	303,426,000
19/04/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	34,190	61,542,000
15/04/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,900	228,150	433,485,000
14/04/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	133,030	252,757,000
13/04/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	86,690	164,711,000
12/04/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	462,020	877,838,000
11/04/2016	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	471,960	896,724,000
08/04/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	288,590	577,180,000
07/04/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	569,700	1,139,400,000
06/04/2016	2,100	0.10 ▲	5.00	2,000	2,100	1,900	443,680	931,728,000
05/04/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	623,680	1,247,360,000
04/04/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	220,730	441,460,000
01/04/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	405,060	810,120,000
31/03/2016	2,100	0.10 ▲	5.00	2,000	2,100	2,000	1,539,810	3,233,601,000
30/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	596,260	1,192,520,000
29/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	146,000	292,000,000
28/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	142,720	285,440,000
25/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	560,640	1,121,280,000
24/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	2,000	175,160	350,320,000
23/03/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	300,930	601,860,000
22/03/2016	2,100	0.10 ▲	5.00	2,000	2,100	1,900	287,710	604,191,000
21/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	2,000	283,580	567,160,000
18/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	2,000	616,090	1,232,180,000
17/03/2016	2,000	0.10 ▲	5.26	2,000	2,000	2,000	438,500	877,000,000
16/03/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	110,180	209,342,000
15/03/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	469,230	938,460,000
14/03/2016	2,100	0.10 ▲	5.00	2,100	2,100	1,900	494,090	1,037,589,000
11/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	247,670	495,340,000
10/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	203,280	406,560,000
09/03/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	304,820	609,640,000
08/03/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	644,430	1,288,860,000
07/03/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	706,800	1,484,280,000
04/03/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	234,130	491,673,000
03/03/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	911,980	1,915,158,000
02/03/2016	2,100	0.00 ■■	0.00	2,200	2,200	2,100	1,124,970	2,362,437,000
01/03/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,000	986,410	2,071,461,000
29/02/2016	2,000	0.10 ▲	5.26	2,000	2,000	1,900	1,303,380	2,606,760,000
26/02/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	482,120	916,028,000
25/02/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	387,990	737,181,000
24/02/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	467,340	887,946,000
23/02/2016	2,000	0.00 ■■	0.00	2,100	2,100	1,900	991,720	1,983,440,000
22/02/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	252,260	504,520,000
19/02/2016	2,000	0.00 ■■	0.00	2,100	2,100	1,900	547,830	1,095,660,000
18/02/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,800	1,123,740	2,247,480,000
17/02/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	685,800	1,303,020,000
16/02/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,900	1,016,410	2,032,820,000
15/02/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	628,280	1,193,732,000
05/02/2016	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	500,900	1,001,800,000
04/02/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,000	377,660	793,086,000
03/02/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,800	1,487,080	2,974,160,000
02/02/2016	1,900	0.10 ▲	5.56	1,900	1,900	1,900	2,460,540	4,675,026,000
01/02/2016	1,800	0.10 ▲	5.88	1,800	1,800	1,800	88,850	159,930,000
29/01/2016	1,700	0.10 ▲	6.25	1,700	1,700	1,700	215,710	366,707,000
28/01/2016	1,600	0.10 ▲	6.67	1,600	1,600	1,600	32,370	51,792,000
27/01/2016	1,500	0.10 ▲	7.14	1,500	1,500	1,500	187,240	280,860,000
26/01/2016	1,400	0.00 ■■	0.00	1,300	1,500	1,300	68,450	95,830,000
25/01/2016	1,400	0.10 ▲	7.69	1,400	1,400	1,300	223,750	313,250,000
22/01/2016	1,300	-0.10 ▼	-7.14	1,400	1,500	1,300	144,710	188,123,000
21/01/2016	1,400	0.00 ■■	0.00	1,400	1,500	1,300	125,160	175,224,000
20/01/2016	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	261,670	366,338,000
19/01/2016	1,500	0.00 ■■	0.00	1,500	1,600	1,400	55,350	83,025,000
18/01/2016	1,500	-0.10 ▼	-6.25	1,500	1,600	1,500	178,670	268,005,000
15/01/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	90,700	145,120,000
14/01/2016	1,600	0.10 ▲	6.67	1,600	1,600	1,500	73,000	116,800,000
13/01/2016	1,500	-0.10 ▼	-6.25	1,600	1,700	1,500	226,240	339,360,000
12/01/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	75,120	120,192,000
11/01/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	124,570	199,312,000
08/01/2016	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	194,140	310,624,000
07/01/2016	1,700	0.00 ■■	0.00	1,600	1,700	1,600	314,210	534,157,000
06/01/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,700	42,590	72,403,000
05/01/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	248,090	421,753,000
04/01/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	65,500	111,350,000
31/12/2015	1,700	0.00 ■■	0.00	1,700	1,700	1,600	151,100	256,870,000
30/12/2015	1,700	0.00 ■■	0.00	1,700	1,700	1,600	28,830	49,011,000
29/12/2015	1,700	0.00 ■■	0.00	1,600	1,700	1,600	47,290	80,393,000
28/12/2015	1,700	0.00 ■■	0.00	1,700	1,700	1,600	265,280	450,976,000
25/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	116,580	198,186,000
24/12/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,700	41,610	70,737,000
23/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	79,210	134,657,000
22/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	316,990	538,883,000
21/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	223,220	379,474,000
18/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	253,870	431,579,000
17/12/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	62,180	105,706,000
16/12/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,600	48,950	88,110,000
15/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	130,160	221,272,000
14/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	165,970	282,149,000
11/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	145,070	246,619,000
10/12/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	179,990	305,983,000
09/12/2015	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	50,380	85,646,000
08/12/2015	1,800	0.10 ▲	5.88	1,600	1,800	1,600	148,950	268,110,000
07/12/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	113,900	193,630,000
04/12/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,600	247,710	445,878,000
03/12/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	89,300	151,810,000
02/12/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,700	130,870	235,566,000
01/12/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,600	550,990	936,683,000
30/11/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	193,850	329,545,000
27/11/2015	1,800	-0.10 ▼	-5.26	2,000	2,000	1,800	799,410	1,438,938,000
26/11/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,900	120,490	228,931,000
25/11/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,700	723,960	1,303,128,000
24/11/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	268,130	455,821,000
23/11/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,700	240,430	408,731,000
20/11/2015	1,700	0.10 ▲	6.25	1,700	1,700	1,600	98,980	168,266,000
19/11/2015	1,600	-0.10 ▼	-5.88	1,700	1,800	1,600	126,480	202,368,000
18/11/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	128,670	218,739,000
17/11/2015	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	149,610	254,337,000
16/11/2015	1,800	0.00 ■■	0.00	1,800	1,800	1,700	515,650	928,170,000
13/11/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,700	448,510	807,318,000
12/11/2015	1,700	0.10 ▲	6.25	1,700	1,700	1,700	306,760	521,492,000
11/11/2015	1,600	-0.10 ▼	-5.88	1,800	1,800	1,600	150,290	240,464,000
10/11/2015	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	435,020	739,534,000
09/11/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	78,690	141,642,000
06/11/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	355,230	639,414,000
05/11/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	340,550	612,990,000
04/11/2015	1,800	0.00 ■■	0.00	1,800	1,800	1,700	161,740	291,132,000
03/11/2015	1,800	0.00 ■■	0.00	1,800	1,800	1,700	201,690	363,042,000
02/11/2015	1,800	0.00 ■■	0.00	1,700	1,900	1,700	87,830	158,094,000
30/10/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,700	368,230	662,814,000
29/10/2015	1,800	0.10 ▲	5.88	1,800	1,800	1,700	263,940	475,092,000
28/10/2015	1,700	-0.10 ▼	-5.56	1,900	1,900	1,700	590,760	1,004,292,000
27/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	216,210	389,178,000
26/10/2015	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	138,170	248,706,000
23/10/2015	1,900	0.00 ■■	0.00	1,900	2,000	1,800	211,630	402,097,000
22/10/2015	1,900	0.10 ▲	5.56	1,800	1,900	1,700	672,580	1,277,902,000
21/10/2015	1,800	0.00 ■■	0.00	1,700	1,800	1,700	132,530	238,554,000
20/10/2015	1,800	0.10 ▲	5.88	1,800	1,800	1,700	106,120	191,016,000
19/10/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,700	51,520	87,584,000
16/10/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	76,450	129,965,000
15/10/2015	1,800	0.00 ■■	0.00	1,700	1,900	1,700	75,780	136,404,000
14/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	86,530	155,754,000
13/10/2015	1,800	0.00 ■■	0.00	1,700	1,800	1,700	25,210	45,378,000
12/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	65,340	117,612,000
09/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	114,130	205,434,000
08/10/2015	1,800	0.10 ▲	5.88	1,800	1,800	1,600	131,480	236,664,000
07/10/2015	1,700	0.10 ▲	6.25	1,700	1,700	1,600	218,190	370,923,000
06/10/2015	1,600	0.10 ▲	6.67	1,600	1,600	1,600	43,120	68,992,000
05/10/2015	1,500	-0.10 ▼	-6.25	1,600	1,700	1,500	132,810	199,215,000
02/10/2015	1,600	-0.10 ▼	-5.88	1,800	1,800	1,600	234,000	374,400,000
01/10/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,600	71,930	122,281,000
30/09/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	29,190	49,623,000
29/09/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	79,890	135,813,000
28/09/2015	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	17,200	29,240,000
25/09/2015	1,800	0.10 ▲	5.88	1,700	1,800	1,600	138,730	249,714,000
24/09/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,600	89,440	152,048,000
23/09/2015	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	71,600	121,720,000
22/09/2015	1,800	0.10 ▲	5.88	1,800	1,800	1,700	29,960	53,928,000
21/09/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,700	32,300	54,910,000
18/09/2015	1,700	0.00 ■■	0.00	1,700	1,800	1,700	44,890	76,313,000
17/09/2015	1,700	0.10 ▲	6.25	1,700	1,700	1,600	65,930	112,081,000
16/09/2015	1,600	-0.10 ▼	-5.88	1,700	1,800	1,600	17,010	27,216,000
15/09/2015	1,700	0.00 ■■	0.00	1,800	1,800	1,700	136,500	232,050,000
14/09/2015	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	21,230	36,091,000
11/09/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	87,610	157,698,000
10/09/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	52,800	95,040,000
09/09/2015	1,800	0.10 ▲	5.88	1,800	1,800	1,700	81,240	146,232,000
08/09/2015	1,700	-0.10 ▼	-5.56	1,800	1,900	1,700	235,180	399,806,000
07/09/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,700	12,470	22,446,000
04/09/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,700	64,700	116,460,000
03/09/2015	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	260,830	469,494,000
01/09/2015	1,900	0.00 ■■	0.00	1,800	2,000	1,800	136,950	260,205,000
31/08/2015	1,900	0.00 ■■	0.00	1,900	2,000	1,800	67,560	128,364,000
28/08/2015	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	134,470	255,493,000
27/08/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,900	52,410	104,820,000
26/08/2015	1,900	0.10 ▲	5.56	1,800	1,900	1,700	211,040	400,976,000
25/08/2015	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	256,170	461,106,000
24/08/2015	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	209,090	397,271,000
21/08/2015	2,000	0.00 ■■	0.00	2,000	2,000	1,900	340,070	680,140,000
20/08/2015	2,000	0.00 ■■	0.00	2,000	2,000	1,900	180,390	360,780,000
19/08/2015	2,000	0.00 ■■	0.00	2,100	2,100	1,900	62,190	124,380,000
18/08/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,900	207,340	414,680,000
17/08/2015	1,900	-0.10 ▼	-5.00	2,100	2,100	1,900	227,380	432,022,000
14/08/2015	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	52,150	104,300,000
13/08/2015	2,100	-0.10 ▼	-4.55	2,100	2,300	2,100	156,620	328,902,000
12/08/2015	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	50,180	110,396,000
11/08/2015	2,300	0.10 ▲	4.55	2,300	2,300	2,100	85,880	197,524,000
10/08/2015	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	9,320	20,504,000
07/08/2015	2,300	0.10 ▲	4.55	2,100	2,300	2,100	69,250	159,275,000
06/08/2015	2,200	0.00 ■■	0.00	2,300	2,300	2,100	30,500	67,100,000
05/08/2015	2,200	0.10 ▲	4.76	2,200	2,200	2,100	120,230	264,506,000
04/08/2015	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	52,760	110,796,000
03/08/2015	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	110,350	242,770,000
31/07/2015	2,300	0.00 ■■	0.00	2,300	2,300	2,200	79,910	183,793,000
30/07/2015	2,300	0.10 ▲	4.55	2,300	2,300	2,100	15,710	36,133,000
29/07/2015	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	128,240	282,128,000
28/07/2015	2,300	0.00 ■■	0.00	2,200	2,300	2,200	276,160	635,168,000
27/07/2015	2,300	0.00 ■■	0.00	2,400	2,400	2,200	59,900	137,770,000
24/07/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,200	185,980	427,754,000
23/07/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	195,220	449,006,000
22/07/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	44,890	107,736,000
21/07/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,300	45,760	109,824,000
20/07/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	117,010	269,123,000
17/07/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	192,040	460,896,000
16/07/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,200	56,540	135,696,000
15/07/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	188,580	433,734,000
14/07/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	39,100	93,840,000
13/07/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	181,710	436,104,000
10/07/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	160,120	368,276,000
09/07/2015	2,400	0.00 ■■	0.00	2,500	2,500	2,300	27,280	65,472,000
08/07/2015	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	326,310	783,144,000
07/07/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	421,110	1,052,775,000
06/07/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,300	346,070	865,175,000
03/07/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	431,160	1,034,784,000
02/07/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,300	238,010	595,025,000
01/07/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,300	258,930	621,432,000
30/06/2015	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	439,430	1,010,689,000
29/06/2015	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	1,429,620	3,431,088,000
26/06/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	73,780	184,450,000
25/06/2015	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	357,400	929,240,000
24/06/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	1,096,440	2,960,388,000
23/06/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,600	879,270	2,461,956,000
22/06/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,500	2,490,180	6,723,486,000
19/06/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,500	1,892,980	4,921,748,000
18/06/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,500	804,620	2,011,550,000
17/06/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,400	1,231,620	2,955,888,000
16/06/2015	2,300	0.10 ▲	4.55	2,300	2,300	2,200	2,257,820	5,192,986,000
15/06/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,200	404,560	890,032,000
12/06/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	891,800	1,961,960,000
11/06/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	768,150	1,689,930,000
10/06/2015	2,200	0.00 ■■	0.00	2,200	2,200	2,100	150,300	330,660,000
09/06/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	593,200	1,305,040,000
08/06/2015	2,200	0.10 ▲	4.76	2,200	2,200	2,200	679,870	1,495,714,000
05/06/2015	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	607,380	1,275,498,000
04/06/2015	2,200	0.10 ▲	4.76	2,100	2,200	2,000	172,040	378,488,000
03/06/2015	2,100	0.00 ■■	0.00	2,100	2,200	2,000	256,870	539,427,000
02/06/2015	2,100	0.00 ■■	0.00	2,100	2,200	2,000	315,020	661,542,000
01/06/2015	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	503,870	1,058,127,000
29/05/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	689,580	1,517,076,000
28/05/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	1,369,130	3,012,086,000
27/05/2015	2,200	0.10 ▲	4.76	2,200	2,200	2,100	747,420	1,644,324,000
26/05/2015	2,100	0.10 ▲	5.00	2,100	2,100	2,100	398,120	836,052,000
25/05/2015	2,000	0.10 ▲	5.26	2,000	2,000	1,900	991,420	1,982,840,000
22/05/2015	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	598,250	1,136,675,000
21/05/2015	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	192,800	385,600,000
20/05/2015	2,100	0.10 ▲	5.00	2,000	2,100	1,900	909,110	1,909,131,000
19/05/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,800	96,820	193,640,000
18/05/2015	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	307,380	584,022,000
15/05/2015	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	76,120	152,240,000
14/05/2015	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	418,190	878,199,000
13/05/2015	2,200	0.00 ■■	0.00	2,200	2,200	2,100	108,600	238,920,000
12/05/2015	2,200	0.00 ■■	0.00	2,200	2,200	2,100	205,110	451,242,000
11/05/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	189,850	417,670,000
08/05/2015	2,200	0.00 ■■	0.00	2,200	2,300	2,100	160,920	354,024,000
07/05/2015	2,200	0.00 ■■	0.00	2,100	2,300	2,100	131,400	289,080,000
06/05/2015	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	247,640	544,808,000
05/05/2015	2,300	0.10 ▲	4.55	2,100	2,300	2,100	454,930	1,046,339,000
04/05/2015	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	193,160	424,952,000
27/04/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	465,830	1,071,409,000
24/04/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	99,210	238,104,000
23/04/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	134,370	322,488,000
22/04/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	412,190	989,256,000
21/04/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,300	140,210	350,525,000
20/04/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	300,720	721,728,000
17/04/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,500	862,020	2,155,050,000
16/04/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	820,680	1,969,632,000
15/04/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,300	140,540	323,242,000
14/04/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	526,740	1,211,502,000
13/04/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	185,970	446,328,000
10/04/2015	2,500	0.10 ▲	4.17	2,300	2,500	2,300	269,810	674,525,000
09/04/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	173,770	417,048,000
08/04/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	155,710	373,704,000
07/04/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,200	156,910	360,893,000
06/04/2015	2,300	0.00 ■■	0.00	2,400	2,400	2,300	234,570	539,511,000
03/04/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	325,970	749,731,000
02/04/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	629,240	1,510,176,000
01/04/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	377,990	907,176,000
31/03/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,500	260,640	651,600,000
30/03/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,500	139,860	349,650,000
27/03/2015	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	157,430	393,575,000
26/03/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	76,740	199,524,000
25/03/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,500	41,650	108,290,000
24/03/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	76,320	190,800,000
23/03/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,600	109,870	285,662,000
20/03/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	58,260	151,476,000
19/03/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,700	84,020	226,854,000
18/03/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,600	102,170	275,859,000
17/03/2015	2,700	0.00 ■■	0.00	2,600	2,800	2,600	205,470	554,769,000
16/03/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	270,230	729,621,000
13/03/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,600	209,260	585,928,000
12/03/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,700	123,330	332,991,000
11/03/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	526,760	1,422,252,000
10/03/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	158,800	444,640,000
09/03/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	313,840	878,752,000
06/03/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	442,760	1,284,004,000
05/03/2015	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	330,840	926,352,000
04/03/2015	3,000	0.10 ▲	3.45	3,000	3,100	2,900	569,980	1,709,940,000
03/03/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	349,090	1,012,361,000
02/03/2015	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	299,090	837,452,000
27/02/2015	2,900	0.00 ■■	0.00	3,000	3,100	2,900	997,830	2,893,707,000
26/02/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	1,398,520	4,055,708,000
25/02/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	26,540	74,312,000
24/02/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	47,610	128,547,000
13/02/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,500	858,770	2,232,802,000
12/02/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,500	104,110	260,275,000
11/02/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,400	93,860	225,264,000
10/02/2015	2,300	0.10 ▲	4.55	2,100	2,300	2,100	1,073,320	2,468,636,000
09/02/2015	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	108,870	239,514,000
06/02/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	388,130	892,699,000
05/02/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	465,990	1,118,376,000
04/02/2015	2,500	0.00 ■■	0.00	2,400	2,500	2,400	453,440	1,133,600,000
03/02/2015	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	307,450	768,625,000
02/02/2015	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	363,340	944,684,000
30/01/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	220,560	595,512,000
29/01/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,800	167,870	470,036,000
28/01/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	121,010	338,828,000
27/01/2015	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	197,390	532,953,000
26/01/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	98,890	286,781,000
23/01/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	181,840	509,152,000
22/01/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	287,360	833,344,000
21/01/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	69,460	194,488,000
20/01/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	41,550	116,340,000
19/01/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,800	104,330	302,557,000
16/01/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,900	155,340	450,486,000
15/01/2015	2,900	0.00 ■■	0.00	2,900	3,100	2,900	282,150	818,235,000
14/01/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	231,930	672,597,000
13/01/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	285,720	800,016,000
12/01/2015	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	152,670	427,476,000
09/01/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	197,940	593,820,000
08/01/2015	3,000	0.10 ▲	3.45	3,000	3,100	2,900	199,910	599,730,000
07/01/2015	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	141,010	408,929,000
06/01/2015	3,100	0.00 ■■	0.00	3,000	3,100	2,900	285,260	884,306,000
05/01/2015	3,100	0.00 ■■	0.00	3,100	3,200	3,000	126,380	391,778,000
31/12/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,900	474,760	1,471,756,000
30/12/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,700	653,290	1,894,541,000
29/12/2014	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	433,460	1,213,688,000
26/12/2014	3,000	0.00 ■■	0.00	3,000	3,100	2,900	110,810	332,430,000
25/12/2014	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	125,410	376,230,000
24/12/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,000	220,070	682,217,000
23/12/2014	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	75,110	232,841,000
22/12/2014	3,200	0.10 ▲	3.23	3,000	3,300	3,000	348,070	1,113,824,000
19/12/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,000	201,180	623,658,000
18/12/2014	3,100	0.20 ▲	6.90	3,000	3,100	3,000	338,680	1,049,908,000
17/12/2014	2,900	-0.20 ▼	-6.45	3,100	3,200	2,900	400,550	1,161,595,000
16/12/2014	3,100	-0.20 ▼	-6.06	3,200	3,300	3,100	255,450	791,895,000
15/12/2014	3,300	0.20 ▲	6.45	3,100	3,300	3,100	422,740	1,395,042,000
12/12/2014	3,100	0.00 ■■	0.00	3,000	3,200	3,000	250,560	776,736,000
11/12/2014	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	121,330	376,123,000
10/12/2014	3,200	0.10 ▲	3.23	3,100	3,200	3,000	462,560	1,480,192,000
09/12/2014	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	839,640	2,602,884,000
08/12/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	451,770	1,490,841,000
05/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	136,430	463,862,000
04/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	412,050	1,400,970,000
03/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	259,510	882,334,000
02/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,400	301,370	1,024,658,000
01/12/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,400	167,310	568,854,000
28/11/2014	3,400	0.00 ■■	0.00	3,500	3,600	3,400	654,760	2,226,184,000
27/11/2014	3,400	0.10 ▲	3.03	3,300	3,500	3,200	942,850	3,205,690,000
26/11/2014	3,300	-0.10 ▼	-2.94	3,400	3,500	3,200	454,910	1,501,203,000
25/11/2014	3,400	0.00 ■■	0.00	3,500	3,500	3,200	657,200	2,234,480,000
24/11/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	386,690	1,314,746,000
21/11/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	295,440	1,034,040,000
20/11/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	564,500	2,032,200,000
19/11/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,300	922,840	3,229,940,000
18/11/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,400	696,030	2,436,105,000
17/11/2014	3,500	0.00 ■■	0.00	3,600	3,600	3,500	603,880	2,113,580,000
14/11/2014	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	904,160	3,164,560,000
13/11/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,600	415,810	1,496,916,000
12/11/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	240,910	867,276,000
11/11/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,600	328,740	1,183,464,000
10/11/2014	3,600	0.10 ▲	2.86	3,500	3,700	3,500	316,820	1,140,552,000
07/11/2014	3,500	0.00 ■■	0.00	3,600	3,600	3,500	528,710	1,850,485,000
06/11/2014	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	825,530	2,889,355,000
05/11/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	339,380	1,221,768,000
04/11/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	487,120	1,802,344,000
03/11/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,600	907,080	3,356,196,000
31/10/2014	3,500	0.10 ▲	2.94	3,400	3,600	3,300	791,720	2,771,020,000
30/10/2014	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	341,820	1,162,188,000
29/10/2014	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	644,640	2,256,240,000
28/10/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,400	540,220	1,944,792,000
27/10/2014	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	949,690	3,418,884,000
24/10/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,700	495,750	1,883,850,000
23/10/2014	3,800	-0.10 ▼	-2.56	3,800	4,000	3,700	395,800	1,504,040,000
22/10/2014	3,900	0.20 ▲	5.41	3,800	3,900	3,800	885,190	3,452,241,000
21/10/2014	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	473,370	1,751,469,000
20/10/2014	3,800	0.00 ■■	0.00	3,800	4,000	3,800	1,067,040	4,054,752,000
17/10/2014	3,800	0.20 ▲	5.56	3,700	3,800	3,600	834,960	3,172,848,000
16/10/2014	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	1,100,750	3,962,700,000
15/10/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,700	748,920	2,845,896,000
14/10/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	1,174,070	4,461,466,000
13/10/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	656,130	2,624,520,000
10/10/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	618,190	2,472,760,000
09/10/2014	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	1,698,180	6,962,538,000
08/10/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,000	3,065,690	12,875,898,000
07/10/2014	4,000	0.00 ■■	0.00	4,100	4,100	4,000	1,076,180	4,304,720,000
06/10/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	923,010	3,692,040,000
03/10/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	817,180	3,268,720,000
02/10/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	3,900	1,032,310	4,129,240,000
01/10/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,000	2,139,420	8,771,622,000
30/09/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	627,320	2,509,280,000
29/09/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	755,710	3,098,411,000
26/09/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	1,266,760	5,193,716,000
25/09/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	612,960	2,451,840,000
24/09/2014	4,000	0.00 ■■	0.00	3,900	4,100	3,900	525,140	2,100,560,000
23/09/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	974,240	3,896,960,000
22/09/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	954,150	3,912,015,000
19/09/2014	4,100	0.10 ▲	2.50	4,000	4,200	3,900	1,782,400	7,307,840,000
18/09/2014	4,000	-0.20 ▼	-4.76	4,100	4,300	4,000	3,048,570	12,194,280,000
17/09/2014	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	2,259,480	9,489,816,000
16/09/2014	4,300	-0.20 ▼	-4.44	4,400	4,500	4,200	2,799,120	12,036,216,000
15/09/2014	4,500	0.10 ▲	2.27	4,700	4,700	4,500	5,035,330	22,658,985,000
12/09/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	4,615,100	20,306,440,000
11/09/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	1,655,300	6,952,260,000
10/09/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,800	1,256,510	5,026,040,000
09/09/2014	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	3,244,180	12,976,720,000
08/09/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,100	4,461,200	19,183,160,000
05/09/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,900	2,702,390	11,079,799,000
04/09/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,800	1,017,320	3,967,548,000
03/09/2014	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	2,809,480	10,956,972,000
29/08/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	1,392,150	5,568,600,000
28/08/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	1,394,400	5,577,600,000
27/08/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	5,367,460	21,469,840,000
26/08/2014	3,800	-0.10 ▼	-2.56	3,900	4,000	3,700	1,370,780	5,208,964,000
25/08/2014	3,900	0.00 ■■	0.00	3,900	4,100	3,800	2,376,350	9,267,765,000
22/08/2014	3,900	0.10 ▲	2.63	3,700	4,000	3,700	2,743,670	10,700,313,000
21/08/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,600	1,358,390	5,161,882,000
20/08/2014	3,700	-0.10 ▼	-2.63	3,700	3,900	3,600	1,261,790	4,668,623,000
19/08/2014	3,800	0.20 ▲	5.56	3,600	3,800	3,500	2,711,480	10,303,624,000
18/08/2014	3,600	0.10 ▲	2.86	3,700	3,700	3,500	4,268,580	15,366,888,000
15/08/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	942,220	3,297,770,000
14/08/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	819,080	2,948,688,000
13/08/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	594,710	2,140,956,000
12/08/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,500	1,312,930	4,857,841,000
11/08/2014	3,700	0.10 ▲	2.78	3,700	3,800	3,600	2,780,620	10,288,294,000
08/08/2014	3,600	0.10 ▲	2.86	3,400	3,600	3,400	2,446,640	8,807,904,000
07/08/2014	3,500	0.10 ▲	2.94	3,300	3,500	3,300	865,410	3,028,935,000
06/08/2014	3,400	0.10 ▲	3.03	3,400	3,500	3,300	1,411,140	4,797,876,000
05/08/2014	3,300	0.10 ▲	3.12	3,200	3,400	3,200	518,430	1,710,819,000
04/08/2014	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	885,390	2,833,248,000
01/08/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,200	340,790	1,158,686,000
31/07/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	312,390	1,030,887,000
30/07/2014	3,400	0.10 ▲	3.03	3,200	3,400	3,100	767,020	2,607,868,000
29/07/2014	3,300	0.00 ■■	0.00	3,200	3,300	3,200	438,310	1,446,423,000
28/07/2014	3,300	0.10 ▲	3.12	3,200	3,300	3,100	1,320,470	4,357,551,000
25/07/2014	3,200	0.10 ▲	3.23	3,300	3,300	3,200	1,602,670	5,128,544,000
24/07/2014	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	1,102,640	3,418,184,000
23/07/2014	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	292,510	936,032,000
22/07/2014	3,300	0.10 ▲	3.12	3,200	3,300	3,100	581,480	1,918,884,000
21/07/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	633,020	2,025,664,000
18/07/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	808,970	2,669,601,000
17/07/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	609,320	2,071,688,000
16/07/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,400	891,390	3,030,726,000
15/07/2014	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	917,230	3,118,582,000
14/07/2014	3,500	0.10 ▲	2.94	3,400	3,500	3,300	490,660	1,717,310,000
11/07/2014	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	1,155,950	3,930,230,000
10/07/2014	3,500	0.00 ■■	0.00	3,500	3,700	3,300	2,042,270	7,147,945,000
09/07/2014	3,500	0.20 ▲	6.06	3,400	3,500	3,400	2,127,450	7,446,075,000
08/07/2014	3,300	0.20 ▲	6.45	3,100	3,300	3,100	1,830,020	6,039,066,000
07/07/2014	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	743,210	2,303,951,000
04/07/2014	3,200	0.00 ■■	0.00	3,200	3,300	3,100	801,380	2,564,416,000
03/07/2014	3,200	0.00 ■■	0.00	3,200	3,400	3,200	2,323,060	7,433,792,000
02/07/2014	3,200	0.20 ▲	6.67	3,100	3,200	3,000	1,214,090	3,885,088,000
01/07/2014	3,000	0.00 ■■	0.00	3,000	3,100	3,000	458,980	1,376,940,000
30/06/2014	3,000	0.00 ■■	0.00	3,000	3,100	2,900	221,940	665,820,000
27/06/2014	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	649,880	1,949,640,000
26/06/2014	3,200	0.10 ▲	3.23	3,000	3,200	3,000	475,310	1,520,992,000
25/06/2014	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	401,070	1,243,317,000
24/06/2014	3,200	0.20 ▲	6.67	2,900	3,200	2,900	958,790	3,068,128,000
23/06/2014	3,000	0.00 ■■	0.00	3,000	3,100	2,900	299,220	897,660,000
20/06/2014	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	429,700	1,289,100,000
19/06/2014	3,100	0.00 ■■	0.00	3,000	3,100	2,900	697,080	2,160,948,000
18/06/2014	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	673,040	2,086,424,000
17/06/2014	3,200	0.10 ▲	3.23	3,000	3,200	3,000	720,640	2,306,048,000
16/06/2014	3,100	0.00 ■■	0.00	3,000	3,100	3,000	693,720	2,150,532,000
13/06/2014	3,100	0.00 ■■	0.00	3,000	3,200	3,000	297,510	922,281,000
12/06/2014	3,100	0.00 ■■	0.00	3,100	3,200	3,000	325,410	1,008,771,000
11/06/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,900	1,915,350	5,937,585,000
10/06/2014	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	579,880	1,681,652,000
09/06/2014	3,100	0.00 ■■	0.00	3,100	3,200	2,900	987,630	3,061,653,000
06/06/2014	3,100	0.10 ▲	3.33	3,000	3,100	3,000	466,490	1,446,119,000
05/06/2014	3,000	0.00 ■■	0.00	2,900	3,100	2,900	539,830	1,619,490,000
04/06/2014	3,000	0.00 ■■	0.00	3,100	3,100	2,800	293,140	879,420,000
03/06/2014	3,000	0.00 ■■	0.00	3,000	3,200	2,900	739,280	2,217,840,000
02/06/2014	3,000	-0.20 ▼	-6.25	3,000	3,200	3,000	1,872,010	5,616,030,000
30/05/2014	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	950,810	3,042,592,000
29/05/2014	3,300	-0.20 ▼	-5.71	3,500	3,600	3,300	1,838,750	6,067,875,000
28/05/2014	3,500	0.20 ▲	6.06	3,400	3,500	3,400	2,054,560	7,190,960,000
27/05/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,200	1,707,790	5,635,707,000
26/05/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,100	713,560	2,354,748,000
23/05/2014	3,300	0.20 ▲	6.45	3,300	3,300	3,000	3,146,360	10,382,988,000
22/05/2014	3,100	0.20 ▲	6.90	3,100	3,100	3,100	310,910	963,821,000
21/05/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,900	37,400	108,460,000
20/05/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,700	1,137,380	3,184,664,000
19/05/2014	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	1,001,510	2,704,077,000
16/05/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,600	610,820	1,710,296,000
15/05/2014	2,700	0.00 ■■	0.00	2,700	2,800	2,600	1,186,030	3,202,281,000
14/05/2014	2,700	0.10 ▲	3.85	2,500	2,700	2,500	1,271,240	3,432,348,000
13/05/2014	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	338,330	879,658,000
12/05/2014	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	135,020	364,554,000
09/05/2014	2,800	0.10 ▲	3.70	2,600	2,800	2,600	1,009,830	2,827,524,000
08/05/2014	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	892,940	2,410,938,000
07/05/2014	2,900	-0.10 ▼	-3.33	2,900	3,100	2,900	236,620	686,198,000
06/05/2014	3,000	0.00 ■■	0.00	2,900	3,000	2,800	1,561,960	4,685,880,000
05/05/2014	3,000	-0.20 ▼	-6.25	3,200	3,300	3,000	515,120	1,545,360,000
29/04/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	511,440	1,636,608,000
28/04/2014	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	443,030	1,461,999,000
25/04/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	350,940	1,193,196,000
24/04/2014	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	333,860	1,135,124,000
23/04/2014	3,600	0.10 ▲	2.86	3,600	3,700	3,400	453,000	1,630,800,000
22/04/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,200	1,038,920	3,636,220,000
21/04/2014	3,300	-0.20 ▼	-5.71	3,400	3,600	3,300	522,500	1,724,250,000
18/04/2014	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	1,088,760	3,810,660,000
17/04/2014	3,700	0.20 ▲	5.71	3,600	3,700	3,600	773,800	2,863,060,000
16/04/2014	3,500	-0.20 ▼	-5.41	3,700	3,800	3,500	1,366,710	4,783,485,000
15/04/2014	3,700	-0.20 ▼	-5.13	4,000	4,100	3,700	2,536,550	9,385,235,000
14/04/2014	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
11/04/2014	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
10/04/2014	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	1,892,540	7,380,906,000
08/04/2014	4,100	0.10 ▲	2.50	3,800	4,100	3,800	4,946,010	20,278,641,000
07/04/2014	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	129,600	518,400,000
04/04/2014	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	1,014,770	4,363,511,000
03/04/2014	4,600	0.30 ▲	6.98	4,100	4,600	4,100	3,217,850	14,802,110,000
02/04/2014	4,300	-0.30 ▼	-6.52	4,300	4,400	4,300	1,082,180	4,653,374,000
01/04/2014	4,600	-0.30 ▼	-6.12	4,700	4,700	4,600	1,951,850	8,978,510,000
31/03/2014	4,900	0.00 ■■	0.00	5,100	5,200	4,800	2,248,080	11,015,592,000
28/03/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,700	3,208,610	15,722,189,000
27/03/2014	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	2,888,620	13,287,652,000
26/03/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,700	7,441,950	36,465,555,000
25/03/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	284,030	1,306,538,000
24/03/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	274,580	1,180,694,000
21/03/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,000	4,495,750	18,432,575,000
20/03/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	370,930	1,446,627,000
19/03/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,700	125,740	465,238,000
18/03/2014	3,500	0.20 ▲	6.06	3,500	3,500	3,500	77,340	270,690,000
17/03/2014	3,300	0.20 ▲	6.45	3,300	3,300	3,300	315,990	1,042,767,000
14/03/2014	3,100	0.20 ▲	6.90	3,100	3,100	3,100	1,313,150	4,070,765,000
13/03/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,800	861,600	2,498,640,000
12/03/2014	2,800	-0.10 ▼	-3.45	3,000	3,100	2,800	2,370,520	6,637,456,000
11/03/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,800	1,943,720	5,636,788,000
10/03/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,700	1,027,390	2,876,692,000
07/03/2014	2,700	0.10 ▲	3.85	2,700	2,700	2,600	669,010	1,806,327,000
06/03/2014	2,600	-0.10 ▼	-3.70	2,600	2,800	2,600	679,450	1,766,570,000
05/03/2014	2,700	0.10 ▲	3.85	2,600	2,700	2,500	528,650	1,427,355,000
04/03/2014	2,600	0.00 ■■	0.00	2,600	2,600	2,500	1,007,060	2,618,356,000
03/03/2014	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	553,240	1,438,424,000
28/02/2014	2,700	0.00 ■■	0.00	2,700	2,800	2,600	457,670	1,235,709,000
27/02/2014	2,700	-0.20 ▼	-6.90	2,700	2,800	2,700	4,197,150	11,332,305,000
26/02/2014	2,900	0.10 ▲	3.57	2,700	2,900	2,700	1,115,520	3,235,008,000
25/02/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,700	539,970	1,511,916,000
24/02/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,700	771,380	2,159,864,000
21/02/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,600	288,810	808,668,000
20/02/2014	2,700	-0.20 ▼	-6.90	2,900	3,000	2,700	1,641,330	4,431,591,000
19/02/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,700	1,164,200	3,376,180,000
18/02/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,700	1,024,490	2,971,021,000
17/02/2014	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	1,356,210	3,797,388,000
14/02/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,800	329,130	954,477,000
13/02/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,800	830,950	2,409,755,000
12/02/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,700	518,820	1,452,696,000
11/02/2014	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	315,570	852,039,000
10/02/2014	2,900	0.00 ■■	0.00	2,900	2,900	2,800	462,480	1,341,192,000
07/02/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,800	614,870	1,783,123,000
06/02/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,700	213,760	598,528,000
27/01/2014	2,700	0.10 ▲	3.85	2,600	2,700	2,600	225,910	609,957,000
24/01/2014	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	185,100	481,260,000
23/01/2014	2,700	0.00 ■■	0.00	2,600	2,800	2,600	427,040	1,153,008,000
22/01/2014	2,700	0.00 ■■	0.00	2,700	2,800	2,600	477,930	1,290,411,000
21/01/2014	2,700	0.00 ■■	0.00	2,700	2,800	2,600	319,550	862,785,000
20/01/2014	2,700	0.00 ■■	0.00	2,800	2,800	2,600	490,520	1,324,404,000
17/01/2014	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	544,950	1,471,365,000
16/01/2014	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	392,540	1,099,112,000
15/01/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,900	415,350	1,204,515,000
14/01/2014	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	1,039,440	3,014,376,000
13/01/2014	3,000	-0.20 ▼	-6.25	3,000	3,100	3,000	668,230	2,004,690,000
10/01/2014	3,200	0.10 ▲	3.23	3,200	3,300	3,100	1,319,950	4,223,840,000
09/01/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,900	3,077,920	9,541,552,000
08/01/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,800	980,310	2,842,899,000
07/01/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,800	623,690	1,808,701,000
06/01/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,800	566,140	1,585,192,000
03/01/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,700	215,030	602,084,000
02/01/2014	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	514,390	1,440,292,000
31/12/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	432,760	1,255,004,000
30/12/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	528,470	1,479,716,000
27/12/2013	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	913,380	2,466,126,000
26/12/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,800	612,240	1,775,496,000
25/12/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,800	837,610	2,429,069,000
24/12/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,800	1,358,120	3,938,548,000
23/12/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	482,380	1,398,902,000
20/12/2013	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	878,670	2,460,276,000
19/12/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	942,840	2,734,236,000
18/12/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	1,744,640	4,884,992,000
17/12/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,600	662,520	1,788,804,000
16/12/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	672,260	1,747,876,000
13/12/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	524,090	1,415,043,000
12/12/2013	2,600	0.00 ■■	0.00	2,500	2,700	2,500	1,714,660	4,458,116,000
11/12/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	1,132,220	2,943,772,000
10/12/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	1,325,550	3,578,985,000
09/12/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	2,099,760	5,879,328,000
06/12/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	1,280,380	3,841,140,000
05/12/2013	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	1,244,180	3,732,540,000
04/12/2013	3,200	0.10 ▲	3.23	3,100	3,300	3,100	1,786,100	5,715,520,000
03/12/2013	3,100	0.20 ▲	6.90	2,900	3,100	2,900	4,506,420	13,969,902,000
02/12/2013	2,900	-0.20 ▼	-6.45	3,300	3,300	2,900	3,669,240	10,640,796,000
29/11/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,000	4,233,670	13,124,377,000
28/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	31,400	91,060,000
27/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	13,270	37,156,000
26/11/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	373,720	1,009,044,000
25/11/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	697,690	1,813,994,000
22/11/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	578,390	1,445,975,000
21/11/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	951,790	2,474,654,000
20/11/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,300	608,710	1,521,775,000
19/11/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	549,240	1,318,176,000
18/11/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	292,340	701,616,000
15/11/2013	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	272,880	627,624,000
14/11/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,200	293,420	704,208,000
13/11/2013	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	631,120	1,451,576,000
12/11/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	692,060	1,660,944,000
11/11/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	570,540	1,369,296,000
08/11/2013	2,300	0.00 ■■	0.00	2,300	2,400	2,200	632,720	1,455,256,000
07/11/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,200	744,650	1,712,695,000
06/11/2013	2,200	0.10 ▲	4.76	2,200	2,200	2,200	102,430	225,346,000
05/11/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,100	711,040	1,493,184,000
04/11/2013	2,000	0.00 ■■	0.00	1,900	2,100	1,900	529,340	1,058,680,000
01/11/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	76,350	152,700,000
31/10/2013	2,000	0.00 ■■	0.00	2,000	2,000	2,000	36,510	73,020,000
30/10/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	109,160	218,320,000
29/10/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,000	46,310	97,251,000
28/10/2013	2,000	0.00 ■■	0.00	2,100	2,100	2,000	105,820	211,640,000
25/10/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	185,300	370,600,000
24/10/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	116,030	232,060,000
23/10/2013	2,100	0.00 ■■	0.00	2,000	2,100	2,000	127,260	267,246,000
22/10/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	111,480	234,108,000
21/10/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	122,910	245,820,000
18/10/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	40,770	85,617,000
17/10/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	104,830	209,660,000
16/10/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,800	246,870	493,740,000
15/10/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	147,380	280,022,000
14/10/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,900	3,630	7,260,000
11/10/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	7,550	14,345,000
10/10/2013	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	106,660	202,654,000
09/10/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	36,610	73,220,000
08/10/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,900	31,530	63,060,000
07/10/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	67,310	127,889,000
04/10/2013	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	58,120	110,428,000
03/10/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	104,240	208,480,000
02/10/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,900	207,330	414,660,000
01/10/2013	1,900	0.00 ■■	0.00	2,000	2,000	1,900	27,730	52,687,000
30/09/2013	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	38,460	73,074,000
27/09/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	71,300	142,600,000
26/09/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,800	77,640	155,280,000
25/09/2013	1,900	0.10 ▲	5.56	1,800	1,900	1,800	174,690	331,911,000
24/09/2013	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	87,060	156,708,000
23/09/2013	1,900	0.10 ▲	5.56	1,900	1,900	1,800	55,580	105,602,000
20/09/2013	1,800	0.00 ■■	0.00	1,700	1,800	1,700	23,280	41,904,000
19/09/2013	1,800	-0.10 ▼	-5.26	1,800	1,800	1,800	118,500	213,300,000
18/09/2013	1,900	0.00 ■■	0.00	1,800	1,900	1,800	95,530	181,507,000
17/09/2013	1,900	0.00 ■■	0.00	1,900	1,900	1,900	53,930	102,467,000
16/09/2013	1,900	-0.10 ▼	-5.00	1,900	1,900	1,900	19,600	37,240,000
13/09/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	13,260	26,520,000
12/09/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	15,410	30,820,000
11/09/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	297,320	594,640,000
10/09/2013	2,000	0.00 ■■	0.00	2,000	2,000	1,900	50,470	100,940,000
09/09/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	73,450	146,900,000
06/09/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	88,840	177,680,000
05/09/2013	2,100	0.10 ▲	5.00	1,900	2,100	1,900	7,740	16,254,000
04/09/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	141,090	282,180,000
03/09/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	2,020	4,242,000
30/08/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	101,600	203,200,000
29/08/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	28,060	56,120,000
28/08/2013	2,100	0.10 ▲	5.00	2,000	2,100	1,900	134,940	283,374,000
27/08/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	16,560	33,120,000
26/08/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,000	14,130	29,673,000
23/08/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	21,770	45,717,000
22/08/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	108,960	217,920,000
21/08/2013	2,000	-0.10 ▼	-4.76	2,200	2,200	2,000	97,820	195,640,000
20/08/2013	2,100	0.00 ■■	0.00	2,100	2,100	2,100	29,040	60,984,000
19/08/2013	2,100	0.00 ■■	0.00	2,000	2,200	2,000	191,310	401,751,000
16/08/2013	2,100	0.00 ■■	0.00	2,100	2,200	2,100	122,490	257,229,000
15/08/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	53,330	111,993,000
14/08/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	29,230	58,460,000
13/08/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	78,290	156,580,000
12/08/2013	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	84,970	178,437,000
09/08/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,100	32,930	72,446,000
08/08/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	60,270	132,594,000
07/08/2013	2,300	0.00 ■■	0.00	2,300	2,300	2,200	115,000	264,500,000
06/08/2013	2,300	0.00 ■■	0.00	2,300	2,400	2,300	14,280	32,844,000
05/08/2013	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	82,200	189,060,000
02/08/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	67,760	162,624,000
01/08/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,300	13,340	32,016,000
31/07/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,200	20,090	48,216,000
30/07/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	61,450	141,335,000
29/07/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	23,340	56,016,000
26/07/2013	2,400	0.00 ■■	0.00	2,500	2,500	2,300	24,760	59,424,000
25/07/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	28,000	67,200,000
24/07/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,400	69,410	173,525,000
23/07/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	27,610	69,025,000
22/07/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	24,720	61,800,000
19/07/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	33,230	86,398,000
18/07/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	16,720	43,472,000
17/07/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	57,860	150,436,000
16/07/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	83,320	216,632,000
15/07/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	55,730	150,471,000
12/07/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	43,840	118,368,000
11/07/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	56,690	147,394,000
10/07/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	68,370	177,762,000
09/07/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	57,970	150,722,000
08/07/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	43,480	113,048,000
05/07/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	28,980	78,246,000
04/07/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	114,450	309,015,000
03/07/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	22,120	59,724,000
02/07/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	33,880	91,476,000
01/07/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	76,920	199,992,000
28/06/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	93,420	252,234,000
27/06/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	49,610	138,908,000
26/06/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,500	135,910	366,957,000
25/06/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	279,780	727,428,000
24/06/2013	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	315,720	852,444,000
21/06/2013	2,800	0.00 ■■	0.00	2,700	2,800	2,700	102,010	285,628,000
20/06/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	18,210	50,988,000
19/06/2013	2,900	0.00 ■■	0.00	2,800	3,000	2,800	224,150	650,035,000
18/06/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	97,930	283,997,000
17/06/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	279,500	810,550,000
14/06/2013	3,000	0.10 ▲	3.45	3,000	3,000	2,900	130,510	391,530,000
13/06/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	142,780	414,062,000
12/06/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,800	254,570	763,710,000
11/06/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	132,140	383,206,000
10/06/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	180,030	504,084,000
07/06/2013	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	104,070	291,396,000
06/06/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	257,720	747,388,000
05/06/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	93,280	270,512,000
04/06/2013	2,800	-0.10 ▼	-3.45	2,900	3,000	2,700	291,000	814,800,000
03/06/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	418,420	1,213,418,000
31/05/2013	3,000	-0.20 ▼	-6.25	3,300	3,300	3,000	609,680	1,829,040,000
30/05/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,000	202,500	648,000,000
29/05/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,000	980,900	3,040,790,000
28/05/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	212,660	616,714,000
27/05/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	361,290	1,011,612,000
24/05/2013	2,700	0.00 ■■	0.00	2,700	2,800	2,600	84,420	227,934,000
23/05/2013	2,700	0.00 ■■	0.00	2,700	2,800	2,700	161,460	435,942,000
22/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	191,410	516,807,000
21/05/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,600	204,230	571,844,000
20/05/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	40,800	110,160,000
17/05/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	230,750	599,950,000
16/05/2013	2,700	0.00 ■■	0.00	2,700	2,800	2,600	119,580	322,866,000
15/05/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	48,940	132,138,000
14/05/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	51,890	134,914,000
13/05/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	51,390	138,753,000
10/05/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	51,670	144,676,000
09/05/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	130,110	364,308,000
08/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	108,220	292,194,000
07/05/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	189,150	529,620,000
06/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	208,080	582,624,000
03/05/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	182,010	491,427,000
02/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	53,750	145,125,000
26/04/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,600	143,030	400,484,000
25/04/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	112,790	304,533,000
24/04/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	64,240	167,024,000
23/04/2013	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	104,280	260,700,000
22/04/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	125,420	326,092,000
18/04/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	110,100	297,270,000
17/04/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	11,020	29,754,000
16/04/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	115,320	311,364,000
15/04/2013	2,700	0.00 ■■	0.00	2,800	2,800	2,600	135,030	364,581,000
12/04/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	183,470	495,369,000
11/04/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	60,430	169,204,000
10/04/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	163,240	457,072,000
09/04/2013	3,000	0.10 ▲	3.45	3,000	3,100	2,900	145,420	436,260,000
08/04/2013	2,900	-0.10 ▼	-3.33	2,900	3,100	2,900	228,260	661,954,000
05/04/2013	3,000	-0.10 ▼	-3.23	2,900	3,000	2,900	764,520	2,293,560,000
04/04/2013	3,100	-0.20 ▼	-6.06	3,100	3,200	3,100	233,270	723,137,000
03/04/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	638,680	2,107,644,000
02/04/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	283,690	992,915,000
01/04/2013	3,500	0.10 ▲	2.94	3,500	3,600	3,300	140,500	491,750,000
29/03/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	146,890	499,426,000
28/03/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	183,310	604,923,000
27/03/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	124,390	422,926,000
26/03/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	70,210	245,735,000
25/03/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	155,380	543,830,000
22/03/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	148,710	505,614,000
21/03/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	107,690	366,146,000
20/03/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	171,780	601,230,000
19/03/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,300	233,200	816,200,000
18/03/2013	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	155,600	544,600,000
15/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	147,980	532,728,000
14/03/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	316,630	1,139,868,000
13/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,400	254,800	891,800,000
12/03/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	312,470	1,124,892,000
11/03/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,400	445,810	1,649,497,000
08/03/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	89,680	313,880,000
07/03/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	228,120	798,420,000
06/03/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	400,020	1,400,070,000
05/03/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	534,600	1,764,180,000
04/03/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	378,320	1,324,120,000
01/03/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	338,940	1,254,078,000
28/02/2013	3,700	-0.10 ▼	-2.63	3,800	4,000	3,700	266,880	987,456,000
27/02/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	761,500	2,893,700,000
26/02/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	616,480	2,404,272,000
25/02/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	526,960	2,160,536,000
22/02/2013	3,900	0.00 ■■	0.00	4,100	4,100	3,800	1,247,450	4,865,055,000
21/02/2013	3,900	-0.20 ▼	-4.88	4,100	4,300	3,900	1,687,130	6,579,807,000
20/02/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,900	538,600	2,208,260,000
19/02/2013	4,000	0.10 ▲	2.56	4,100	4,100	4,000	1,988,950	7,955,800,000
18/02/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	236,650	922,935,000
08/02/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	301,860	1,116,882,000
07/02/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	416,370	1,457,295,000
06/02/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	200,690	662,277,000
05/02/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	113,480	374,484,000
04/02/2013	3,200	0.00 ■■	0.00	3,300	3,400	3,200	380,980	1,219,136,000
01/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	154,210	493,472,000
31/01/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	148,100	473,920,000
30/01/2013	3,300	0.10 ▲	3.12	3,100	3,400	3,100	340,710	1,124,343,000
29/01/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	397,130	1,270,816,000
28/01/2013	3,200	-0.20 ▼	-5.88	3,400	3,500	3,200	368,130	1,178,016,000
25/01/2013	3,400	0.10 ▲	3.03	3,300	3,500	3,300	382,820	1,301,588,000
24/01/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	329,180	1,086,294,000
23/01/2013	3,200	-0.10 ▼	-3.03	3,300	3,400	3,100	385,940	1,235,008,000
22/01/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	300,620	992,046,000
21/01/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,300	344,410	1,205,435,000
18/01/2013	3,400	-0.20 ▼	-5.56	3,400	3,500	3,400	885,700	3,011,380,000
17/01/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,400	524,900	1,889,640,000
16/01/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	913,150	3,287,340,000
15/01/2013	3,400	0.20 ▲	6.25	3,100	3,400	3,100	1,004,960	3,416,864,000
14/01/2013	3,200	0.10 ▲	3.23	3,000	3,200	3,000	261,380	836,416,000
11/01/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,000	557,020	1,726,762,000
10/01/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	569,610	1,708,830,000
09/01/2013	3,100	-0.10 ▼	-3.12	3,100	3,300	3,100	558,050	1,729,955,000
08/01/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	737,190	2,359,008,000
07/01/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	356,360	1,175,988,000
04/01/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	625,710	2,064,843,000
03/01/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	1,810,730	5,794,336,000
02/01/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	289,880	898,628,000
28/12/2012	3,000	0.00 ■■	0.00	3,000	3,100	2,900	194,400	583,200,000
27/12/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	721,020	2,163,060,000
26/12/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,700	375,450	1,088,805,000
25/12/2012	2,800	0.00 ■■	0.00	2,800	2,900	2,700	148,250	415,100,000
24/12/2012	2,800	0.00 ■■	0.00	2,700	2,900	2,700	375,280	1,050,784,000
21/12/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	142,480	398,944,000
20/12/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	461,350	1,337,915,000
19/12/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,800	802,630	2,407,890,000
18/12/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	345,570	1,002,153,000
17/12/2012	3,000	0.00 ■■	0.00	2,900	3,100	2,900	864,390	2,593,170,000
14/12/2012	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	484,070	1,452,210,000
13/12/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	1,109,970	3,440,907,000
12/12/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,900	1,290,890	3,872,670,000
11/12/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	48,020	139,258,000
10/12/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	57,360	160,608,000
07/12/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,600	172,230	465,021,000
06/12/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,400	1,020,280	2,652,728,000
05/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	430,780	1,076,950,000
04/12/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,200	413,020	991,248,000
03/12/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	447,740	1,029,802,000
30/11/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,300	517,130	1,241,112,000
29/11/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,200	438,640	1,008,872,000
28/11/2012	2,200	0.10 ▲	4.76	2,200	2,200	2,100	198,930	437,646,000
27/11/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,100	356,750	749,175,000
26/11/2012	2,000	0.00 ■■	0.00	2,000	2,100	2,000	40,080	80,160,000
23/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	90,070	180,140,000
22/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	67,120	140,952,000
21/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,100	165,070	346,647,000
20/11/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,100	234,680	492,828,000
19/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	133,390	266,780,000
16/11/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,000	172,920	363,132,000
15/11/2012	2,000	0.00 ■■	0.00	2,000	2,100	2,000	142,980	285,960,000
14/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	334,180	668,360,000
13/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,100	250,600	526,260,000
12/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	331,340	695,814,000
09/11/2012	2,100	0.10 ▲	5.00	2,000	2,100	1,900	126,520	265,692,000
08/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	43,420	86,840,000
07/11/2012	2,100	0.10 ▲	5.00	1,900	2,100	1,900	259,150	544,215,000
06/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	456,880	913,760,000
05/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	166,420	349,482,000
02/11/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	312,940	657,174,000
01/11/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,200	44,870	98,714,000
31/10/2012	2,200	0.00 ■■	0.00	2,300	2,300	2,200	62,370	137,214,000
30/10/2012	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	105,610	232,342,000
29/10/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	74,590	171,557,000
26/10/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,200	38,850	85,470,000
25/10/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	90,960	200,112,000
24/10/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	272,020	625,646,000
23/10/2012	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	114,300	251,460,000
22/10/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	139,250	320,275,000
19/10/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,300	175,590	421,416,000
18/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	93,350	224,040,000
17/10/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	121,600	304,000,000
16/10/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	73,550	176,520,000
15/10/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	316,800	728,640,000
12/10/2012	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	269,450	646,680,000
11/10/2012	2,500	0.00 ■■	0.00	2,500	2,600	2,500	397,570	993,925,000
10/10/2012	2,500	0.10 ▲	4.17	2,300	2,500	2,300	222,310	555,775,000
09/10/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,200	184,110	441,864,000
08/10/2012	2,300	0.00 ■■	0.00	2,300	2,400	2,300	176,020	404,846,000
05/10/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	69,200	159,160,000
04/10/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	210,950	464,090,000
03/10/2012	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	56,780	119,238,000
02/10/2012	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	288,320	634,304,000
01/10/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	117,930	271,239,000
28/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	107,170	257,208,000
27/09/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,400	232,500	581,250,000
26/09/2012	2,400	0.10 ▲	4.35	2,200	2,400	2,200	284,060	681,744,000
25/09/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	186,290	428,467,000
24/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	199,940	479,856,000
21/09/2012	2,500	0.00 ■■	0.00	2,400	2,600	2,400	232,150	580,375,000
20/09/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	105,660	264,150,000
19/09/2012	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	504,910	1,312,766,000
18/09/2012	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	301,840	814,968,000
17/09/2012	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	199,340	558,152,000
14/09/2012	2,900	0.00 ■■	0.00	3,000	3,000	2,800	717,230	2,079,967,000
13/09/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	54,750	158,775,000
12/09/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	211,580	634,740,000
11/09/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	22,300	69,130,000
10/09/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	14,990	47,968,000
07/09/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	45,370	149,721,000
06/09/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	77,130	262,242,000
05/09/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	207,810	727,335,000
04/09/2012	3,600	0.00 ■■	0.00	3,500	3,700	3,500	37,190	133,884,000
31/08/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	98,260	353,736,000
30/08/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	166,390	599,004,000
29/08/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,600	75,880	280,756,000
28/08/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	215,420	775,512,000
27/08/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	55,880	206,756,000
24/08/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	436,780	1,659,764,000
23/08/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	108,630	412,794,000
22/08/2012	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	368,870	1,438,593,000
21/08/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	257,180	1,054,438,000
20/08/2012	4,300	0.00 ■■	0.00	4,400	4,400	4,300	90,210	387,903,000
17/08/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,300	235,660	1,013,338,000
16/08/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,200	84,040	352,968,000
15/08/2012	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	46,190	193,998,000
14/08/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,300	60,870	261,741,000
13/08/2012	4,300	0.00 ■■	0.00	4,200	4,400	4,200	50,540	217,322,000
10/08/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	173,330	745,319,000
09/08/2012	4,400	0.10 ▲	2.33	4,400	4,500	4,300	99,000	435,600,000
08/08/2012	4,300	0.00 ■■	0.00	4,400	4,400	4,300	147,910	636,013,000
07/08/2012	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	148,780	639,754,000
06/08/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	158,480	713,160,000
03/08/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	54,190	233,017,000
02/08/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,200	127,180	534,156,000
01/08/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,100	112,610	472,962,000
31/07/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,200	95,830	402,486,000
30/07/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	98,410	413,322,000
27/07/2012	4,300	-0.10 ▼	-2.27	4,500	4,500	4,200	161,590	694,837,000
26/07/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,200	222,670	979,748,000
25/07/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	206,780	868,476,000
24/07/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	240,550	1,058,420,000
23/07/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	831,980	3,827,108,000
20/07/2012	4,800	-0.10 ▼	-2.04	5,000	5,100	4,800	433,080	2,078,784,000
19/07/2012	4,900	0.10 ▲	2.08	4,800	5,000	4,600	331,700	1,625,330,000
18/07/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,600	411,900	1,977,120,000
17/07/2012	4,700	0.20 ▲	4.44	4,400	4,700	4,400	282,770	1,329,019,000
16/07/2012	4,500	-0.20 ▼	-4.26	4,800	4,900	4,500	455,240	2,048,580,000
13/07/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,600	394,180	1,852,646,000
12/07/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	189,070	850,815,000
11/07/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,100	157,170	675,831,000
10/07/2012	4,100	-0.20 ▼	-4.65	4,100	4,300	4,100	220,690	904,829,000
09/07/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	220,070	946,301,000
06/07/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	272,890	1,228,005,000
05/07/2012	4,300	0.20 ▲	4.88	4,000	4,300	3,900	197,860	850,798,000
04/07/2012	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	322,790	1,323,439,000
03/07/2012	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	206,880	889,584,000
02/07/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	158,740	714,330,000
29/06/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,400	195,110	917,017,000
28/06/2012	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	453,500	2,040,750,000
27/06/2012	4,700	-0.20 ▼	-4.08	5,100	5,100	4,700	293,790	1,380,813,000
26/06/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	235,680	1,154,832,000
25/06/2012	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	267,140	1,362,414,000
22/06/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,200	466,760	2,473,828,000
21/06/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	426,950	2,262,835,000
20/06/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	498,350	2,740,925,000
19/06/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	249,480	1,422,036,000
18/06/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,800	343,410	2,026,119,000
15/06/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,700	149,110	864,838,000
14/06/2012	5,700	0.00 ■■	0.00	5,600	5,800	5,600	249,890	1,424,373,000
13/06/2012	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	289,890	1,652,373,000
12/06/2012	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	197,510	1,145,558,000
11/06/2012	6,000	0.10 ▲	1.69	6,000	6,100	5,900	226,380	1,358,280,000
08/06/2012	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	517,220	3,051,598,000
07/06/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	982,980	5,897,880,000
06/06/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,600	235,650	1,366,770,000
05/06/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,400	285,240	1,625,868,000
04/06/2012	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	393,590	2,204,104,000
01/06/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,600	319,120	1,850,896,000
31/05/2012	5,700	-0.30 ▼	-5.00	5,900	6,000	5,700	263,650	1,502,805,000
30/05/2012	6,000	0.10 ▲	1.69	6,100	6,100	5,900	285,490	1,712,940,000
29/05/2012	5,900	-0.20 ▼	-3.28	6,000	6,100	5,800	284,900	1,680,910,000
28/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,900	790,900	4,824,490,000
25/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	347,910	2,052,669,000
24/05/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	326,520	1,861,164,000
23/05/2012	6,000	-0.30 ▼	-4.76	6,100	6,400	6,000	172,370	1,034,220,000
22/05/2012	6,300	0.30 ▲	5.00	6,200	6,300	5,900	475,350	2,994,705,000
21/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	293,080	1,758,480,000
18/05/2012	5,800	-0.30 ▼	-4.92	5,900	6,000	5,800	648,630	3,762,054,000
17/05/2012	6,100	-0.10 ▼	-1.61	6,400	6,500	6,100	564,640	3,444,304,000
16/05/2012	6,200	-0.30 ▼	-4.62	6,300	6,500	6,200	1,071,740	6,644,788,000
15/05/2012	6,500	-0.30 ▼	-4.41	6,500	6,600	6,500	622,860	4,048,590,000
14/05/2012	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	482,100	3,278,280,000
11/05/2012	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	678,740	4,819,054,000
10/05/2012	7,400	0.20 ▲	2.78	7,500	7,500	7,100	2,051,510	15,181,174,000
09/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,000	3,197,760	23,023,872,000
08/05/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	194,290	1,340,601,000
07/05/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	462,210	3,050,586,000
04/05/2012	6,300	0.30 ▲	5.00	6,100	6,300	6,000	1,506,040	9,488,052,000
03/05/2012	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	492,600	2,955,600,000
02/05/2012	6,100	0.00 ■■	0.00	6,300	6,300	6,000	634,950	3,873,195,000
27/04/2012	6,100	0.10 ▲	1.67	6,000	6,300	5,800	646,440	3,943,284,000
26/04/2012	6,000	-0.30 ▼	-4.76	6,200	6,300	6,000	627,860	3,767,160,000
25/04/2012	6,300	0.30 ▲	5.00	6,100	6,300	6,100	605,110	3,812,193,000
24/04/2012	6,000	0.00 ■■	0.00	5,900	6,100	5,700	586,830	3,520,980,000
23/04/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	346,650	2,079,900,000
20/04/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,700	482,550	2,847,045,000
19/04/2012	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	950,160	5,700,960,000
18/04/2012	6,300	-0.30 ▼	-4.55	6,300	6,500	6,300	1,870,130	11,781,819,000
17/04/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,300	1,689,880	11,153,208,000
16/04/2012	6,300	0.30 ▲	5.00	5,900	6,300	5,800	840,420	5,294,646,000
13/04/2012	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	1,325,740	7,954,440,000
12/04/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,100	1,338,110	8,430,093,000
11/04/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	978,080	5,868,480,000
10/04/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,700	1,301,630	7,549,454,000
09/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	585,310	3,336,267,000
06/04/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,300	1,157,770	6,367,735,000
05/04/2012	5,300	0.20 ▲	3.92	5,000	5,300	4,900	379,380	2,010,714,000
04/04/2012	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	289,370	1,475,787,000
03/04/2012	5,300	0.10 ▲	1.92	5,200	5,400	5,000	397,900	2,108,870,000
30/03/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	762,740	3,966,248,000
29/03/2012	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	699,120	3,775,248,000
28/03/2012	5,600	0.00 ■■	0.00	5,500	5,700	5,400	1,003,170	5,617,752,000
27/03/2012	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	2,278,430	12,759,208,000
26/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	957,480	5,553,384,000
23/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	623,750	3,493,000,000
22/03/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,100	764,590	4,128,786,000
21/03/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	1,122,410	5,836,532,000
20/03/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,800	654,230	3,271,150,000
19/03/2012	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	361,950	1,809,750,000
16/03/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,000	678,020	3,457,902,000
15/03/2012	4,900	0.20 ▲	4.26	4,500	4,900	4,500	548,420	2,687,258,000
14/03/2012	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	305,280	1,434,816,000
13/03/2012	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	82,860	406,014,000
12/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	415,650	2,078,250,000
09/03/2012	5,100	0.00 ■■	0.00	5,000	5,300	5,000	224,380	1,144,338,000
08/03/2012	5,100	-0.10 ▼	-1.92	5,200	5,400	5,000	721,770	3,681,027,000
07/03/2012	5,200	0.20 ▲	4.00	5,100	5,200	4,800	669,540	3,481,608,000
06/03/2012	5,000	-0.20 ▼	-3.85	5,400	5,400	5,000	1,093,420	5,467,100,000
05/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	127,690	663,988,000
02/03/2012	5,000	0.10 ▲	2.04	5,000	5,100	4,800	602,640	3,013,200,000
01/03/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,700	513,840	2,517,816,000
29/02/2012	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	836,680	3,932,396,000
28/02/2012	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	511,130	2,504,537,000
27/02/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	713,380	3,638,238,000
24/02/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,800	787,250	3,857,525,000
23/02/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,600	432,390	2,032,233,000
22/02/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	642,270	2,890,215,000
21/02/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,100	401,190	1,725,117,000
20/02/2012	4,200	0.10 ▲	2.44	4,200	4,300	4,100	293,030	1,230,726,000
17/02/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	89,740	367,934,000
16/02/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	92,290	369,160,000
15/02/2012	4,100	0.00 ■■	0.00	4,000	4,200	3,900	374,790	1,536,639,000
14/02/2012	4,100	-0.20 ▼	-4.65	4,100	4,200	4,100	174,200	714,220,000
13/02/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	25,200	108,360,000
10/02/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,200	304,990	1,372,455,000
09/02/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	748,600	3,293,840,000
08/02/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	258,010	1,083,642,000
07/02/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	34,390	140,999,000
06/02/2012	4,100	0.00 ■■	0.00	4,000	4,100	3,900	104,510	428,491,000
03/02/2012	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	178,550	732,055,000
02/02/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,000	262,050	1,126,815,000
01/02/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	32,350	132,635,000
31/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	215,840	863,360,000
30/01/2012	3,900	-0.10 ▼	-2.50	4,200	4,200	3,800	107,720	420,108,000
20/01/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	60,140	240,560,000
19/01/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	78,980	331,716,000
18/01/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	16,240	64,960,000
17/01/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	67,250	262,275,000
16/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	25,370	101,480,000
13/01/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	24,340	94,926,000
12/01/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	37,610	146,679,000
11/01/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	125,770	477,926,000
10/01/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	21,420	81,396,000
09/01/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	33,540	124,098,000
06/01/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	19,010	72,238,000
05/01/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	61,800	241,020,000
04/01/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	37,270	141,626,000
03/01/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	17,580	66,804,000
30/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,800	33,230	132,920,000
29/12/2011	3,900	0.00 ■■	0.00	3,800	3,900	3,800	60,500	235,950,000
28/12/2011	3,900	0.10 ▲	2.63	3,700	3,900	3,700	135,820	529,698,000
27/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	7,000	26,600,000
26/12/2011	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	29,160	113,724,000
23/12/2011	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	56,800	232,880,000
22/12/2011	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	73,520	308,784,000
21/12/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,200	16,910	72,713,000
20/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	41,630	179,009,000
19/12/2011	4,500	0.10 ▲	2.27	4,300	4,500	4,200	46,210	207,945,000
16/12/2011	4,400	0.10 ▲	2.33	4,300	4,500	4,300	47,020	206,888,000
15/12/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	64,200	276,060,000
14/12/2011	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	81,460	358,424,000
13/12/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,400	41,070	184,815,000
12/12/2011	4,500	-0.10 ▼	-2.17	4,500	4,700	4,500	27,420	123,390,000
09/12/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,500	33,540	154,284,000
08/12/2011	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	36,140	166,244,000
07/12/2011	4,700	-0.40 ▼	-7.84	4,900	4,900	4,600	24,780	116,466,000
06/12/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	84,810	432,531,000
05/12/2011	5,300	0.20 ▲	3.92	5,100	5,300	5,100	49,030	259,859,000
02/12/2011	5,100	0.20 ▲	4.08	5,000	5,100	4,900	29,160	148,716,000
01/12/2011	4,900	-0.10 ▼	-2.00	5,200	5,200	4,900	89,000	436,100,000
30/11/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,900	49,500	247,500,000
29/11/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	65,130	325,650,000
28/11/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,000	184,790	942,429,000
25/11/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,600	176,550	865,095,000
24/11/2011	4,700	0.00 ■■	0.00	4,600	4,800	4,600	36,190	170,093,000
23/11/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,600	48,980	230,206,000
22/11/2011	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	162,490	747,454,000
21/11/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	42,380	203,424,000
18/11/2011	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	73,200	366,000,000
17/11/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	62,200	317,220,000
16/11/2011	5,200	0.10 ▲	1.96	5,200	5,200	5,100	69,440	361,088,000
15/11/2011	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	140,550	716,805,000
14/11/2011	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	112,110	582,972,000
11/11/2011	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	102,390	552,906,000
10/11/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	118,750	665,000,000
09/11/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	43,820	254,156,000
08/11/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	31,280	181,424,000
07/11/2011	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	42,050	248,095,000
04/11/2011	6,100	0.00 ■■	0.00	6,200	6,200	6,000	15,760	96,136,000
03/11/2011	6,100	0.00 ■■	0.00	6,200	6,200	6,100	51,730	315,553,000
02/11/2011	6,100	-0.20 ▼	-3.17	6,100	6,300	6,000	120,540	735,294,000
01/11/2011	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	111,900	704,970,000
31/10/2011	6,600	-0.20 ▼	-2.94	6,700	7,000	6,600	57,580	380,028,000
28/10/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	151,510	1,030,268,000
27/10/2011	6,500	0.10 ▲	1.56	6,500	6,500	6,300	22,470	146,055,000
26/10/2011	6,400	0.10 ▲	1.59	6,400	6,400	6,300	40,020	256,128,000
25/10/2011	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	80,310	505,953,000
24/10/2011	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	62,240	410,784,000
21/10/2011	6,800	0.10 ▲	1.49	6,700	6,900	6,600	80,130	544,884,000
20/10/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,600	15,110	101,237,000
19/10/2011	6,700	0.20 ▲	3.08	6,600	6,700	6,400	42,090	282,003,000
18/10/2011	6,500	0.00 ■■	0.00	6,600	6,600	6,400	58,410	379,665,000
17/10/2011	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	81,200	527,800,000
14/10/2011	6,600	-0.20 ▼	-2.94	6,900	7,000	6,600	84,160	555,456,000
13/10/2011	6,800	-0.10 ▼	-1.45	6,700	6,900	6,600	142,740	970,632,000
12/10/2011	6,900	-0.30 ▼	-4.17	7,100	7,200	6,900	151,870	1,047,903,000
11/10/2011	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	23,540	169,488,000
10/10/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	107,530	784,969,000
07/10/2011	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	162,540	1,202,796,000
06/10/2011	7,600	0.00 ■■	0.00	7,600	7,800	7,500	114,550	870,580,000
05/10/2011	7,600	0.00 ■■	0.00	7,600	7,700	7,500	145,630	1,106,788,000
04/10/2011	7,600	0.10 ▲	1.33	7,300	7,600	7,300	303,920	2,309,792,000
03/10/2011	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	106,390	797,925,000
30/09/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,600	115,300	899,340,000
29/09/2011	7,800	-0.30 ▼	-3.70	7,800	8,300	7,800	362,510	2,827,578,000
28/09/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,000	402,320	3,258,792,000
27/09/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,500	263,780	2,057,484,000
26/09/2011	7,500	-0.20 ▼	-2.60	7,500	7,800	7,500	96,140	721,050,000
23/09/2011	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	95,590	736,043,000
22/09/2011	7,900	0.20 ▲	2.60	7,700	7,900	7,600	113,450	896,255,000
21/09/2011	7,700	0.20 ▲	2.67	7,700	7,700	7,500	112,090	863,093,000
20/09/2011	7,500	-0.30 ▼	-3.85	7,500	7,800	7,500	171,610	1,287,075,000
19/09/2011	7,800	0.00 ■■	0.00	7,800	8,000	7,600	108,140	843,492,000
16/09/2011	7,800	-0.40 ▼	-4.88	7,800	8,100	7,800	753,130	5,874,414,000
15/09/2011	8,200	-0.30 ▼	-3.53	8,200	8,500	8,100	166,740	1,367,268,000
14/09/2011	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	416,420	3,539,570,000
13/09/2011	8,900	0.40 ▲	4.71	8,700	8,900	8,500	663,470	5,904,883,000
12/09/2011	8,500	0.20 ▲	2.41	8,300	8,500	8,100	359,620	3,056,770,000
09/09/2011	8,300	-0.10 ▼	-1.19	8,300	8,500	8,200	345,550	2,868,065,000
08/09/2011	8,400	-0.10 ▼	-1.18	8,600	8,700	8,400	350,790	2,946,636,000
07/09/2011	8,500	0.20 ▲	2.41	8,400	8,500	8,300	215,630	1,832,855,000
06/09/2011	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	127,990	1,062,317,000
05/09/2011	8,700	-0.10 ▼	-1.14	8,900	8,900	8,600	245,100	2,132,370,000
01/09/2011	8,800	0.40 ▲	4.76	8,800	8,800	8,800	396,380	3,488,144,000
31/08/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,200	401,150	3,369,660,000
30/08/2011	8,000	0.00 ■■	0.00	8,000	8,200	7,900	139,600	1,116,800,000
29/08/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,800	69,490	555,920,000
26/08/2011	7,800	-0.10 ▼	-1.27	7,700	8,000	7,700	89,130	695,214,000
25/08/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,800	45,360	358,344,000
24/08/2011	7,800	0.00 ■■	0.00	7,800	8,000	7,800	24,210	188,838,000
23/08/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	38,580	300,924,000
22/08/2011	7,900	0.10 ▲	1.28	7,800	8,000	7,800	111,630	881,877,000
19/08/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	36,800	287,040,000
18/08/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	71,570	565,403,000
17/08/2011	7,900	0.20 ▲	2.60	7,800	7,900	7,600	48,160	380,464,000
16/08/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	24,680	190,036,000
15/08/2011	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	6,640	51,792,000
12/08/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	53,760	424,704,000
11/08/2011	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	118,910	903,716,000
10/08/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,500	52,700	411,060,000
09/08/2011	7,500	-0.30 ▼	-3.85	7,500	7,600	7,500	104,550	784,125,000
08/08/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	13,880	108,264,000
05/08/2011	7,900	-0.30 ▼	-3.66	8,300	8,500	7,900	65,760	519,504,000
04/08/2011	8,200	0.30 ▲	3.80	7,900	8,200	7,900	65,620	538,084,000
03/08/2011	7,900	0.10 ▲	1.28	7,800	8,000	7,800	20,380	161,002,000
02/08/2011	7,800	-0.30 ▼	-3.70	8,000	8,200	7,800	75,730	590,694,000
01/08/2011	8,100	0.00 ■■	0.00	8,300	8,300	8,000	167,520	1,356,912,000
29/07/2011	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	178,950	1,449,495,000
28/07/2011	8,200	0.10 ▲	1.23	8,100	8,300	7,900	103,000	844,600,000
27/07/2011	8,100	-0.40 ▼	-4.71	8,300	8,400	8,100	103,520	838,512,000
26/07/2011	8,500	0.40 ▲	4.94	8,000	8,500	7,800	434,420	3,692,570,000
25/07/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,000	204,160	1,653,696,000
22/07/2011	7,800	0.00 ■■	0.00	7,800	7,900	7,700	18,320	142,896,000
21/07/2011	7,800	-0.40 ▼	-4.88	8,000	8,100	7,800	176,520	1,376,856,000
20/07/2011	8,200	0.10 ▲	1.23	8,300	8,300	8,100	101,840	835,088,000
19/07/2011	8,100	0.10 ▲	1.25	8,000	8,300	7,700	436,210	3,533,301,000
18/07/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,700	40,821	326,568,000
15/07/2011	7,700	0.20 ▲	2.67	7,400	7,800	7,400	255,450	1,966,965,000
14/07/2011	7,500	0.00 ■■	0.00	7,400	7,600	7,400	21,270	159,525,000
13/07/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,500	8,000	60,000,000
12/07/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,300	52,900	396,750,000
11/07/2011	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	53,400	400,500,000
08/07/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	14,820	114,114,000
07/07/2011	7,800	0.10 ▲	1.30	7,700	7,900	7,700	65,760	512,928,000
06/07/2011	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	47,360	364,672,000
05/07/2011	7,900	0.30 ▲	3.95	7,700	7,900	7,700	108,910	860,389,000
04/07/2011	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	87,090	661,884,000
01/07/2011	7,900	-0.30 ▼	-3.66	7,900	8,000	7,800	126,560	999,824,000
30/06/2011	8,200	-0.40 ▼	-4.65	8,200	8,400	8,200	143,750	1,178,750,000
29/06/2011	8,600	0.10 ▲	1.18	8,200	8,600	8,100	356,380	3,064,868,000
28/06/2011	8,500	0.30 ▲	3.66	8,200	8,500	7,900	163,320	1,388,220,000
27/06/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,000	98,470	807,454,000
24/06/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	44,490	364,818,000
23/06/2011	8,300	0.00 ■■	0.00	8,100	8,300	7,900	141,440	1,173,952,000
22/06/2011	8,300	0.10 ▲	1.22	8,100	8,300	8,000	191,410	1,588,703,000
21/06/2011	8,200	0.30 ▲	3.80	8,000	8,200	7,900	151,300	1,240,660,000
20/06/2011	7,900	0.10 ▲	1.28	7,600	8,100	7,600	236,590	1,869,061,000
17/06/2011	7,800	-0.10 ▼	-1.27	8,000	8,100	7,700	169,650	1,323,270,000
16/06/2011	7,900	0.20 ▲	2.60	7,800	8,000	7,800	263,490	2,081,571,000
15/06/2011	7,700	-0.40 ▼	-4.94	7,900	8,000	7,700	270,160	2,080,232,000
14/06/2011	8,100	-0.40 ▼	-4.71	8,400	8,700	8,100	432,220	3,500,982,000
13/06/2011	8,500	-0.10 ▼	-1.16	8,500	8,800	8,500	371,190	3,155,115,000
10/06/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,000	730,840	6,285,224,000
09/06/2011	8,200	0.20 ▲	2.50	7,800	8,400	7,800	491,180	4,027,676,000
08/06/2011	8,000	0.10 ▲	1.27	8,000	8,200	7,800	643,260	5,146,080,000
07/06/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,800	412,630	3,259,777,000
06/06/2011	7,600	0.30 ▲	4.11	7,200	7,600	7,100	555,750	4,223,700,000
03/06/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,100	793,200	5,790,360,000
02/06/2011	7,000	0.30 ▲	4.48	7,000	7,000	6,900	454,890	3,184,230,000
01/06/2011	6,700	0.30 ▲	4.69	6,300	6,700	6,300	256,790	1,720,493,000
31/05/2011	6,400	-0.20 ▼	-3.03	6,600	6,700	6,300	118,000	755,200,000
30/05/2011	6,600	-0.30 ▼	-4.35	7,100	7,100	6,600	314,900	2,078,340,000
27/05/2011	6,900	-0.10 ▼	-1.43	6,700	7,100	6,700	150,960	1,041,624,000
26/05/2011	7,000	0.30 ▲	4.48	6,400	7,000	6,400	200,860	1,406,020,000
25/05/2011	6,700	-0.30 ▼	-4.29	7,200	7,200	6,700	343,170	2,299,239,000
24/05/2011	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	152,070	1,064,490,000
23/05/2011	7,300	-0.20 ▼	-2.67	7,700	7,800	7,300	173,260	1,264,798,000
20/05/2011	7,500	0.00 ■■	0.00	7,600	7,700	7,400	112,490	843,675,000
19/05/2011	7,500	-0.10 ▼	-1.32	7,400	7,800	7,400	134,630	1,009,725,000
18/05/2011	7,600	-0.40 ▼	-5.00	7,700	8,000	7,600	312,360	2,373,936,000
17/05/2011	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	365,240	2,921,920,000
16/05/2011	8,400	-0.30 ▼	-3.45	8,600	8,900	8,400	181,410	1,523,844,000
13/05/2011	9,700	0.10 ▲	1.04	9,600	9,700	9,500	251,740	2,441,878,000
12/05/2011	9,600	0.00 ■■	0.00	9,500	9,700	9,500	151,540	1,454,784,000
11/05/2011	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	130,330	1,251,168,000
10/05/2011	9,700	0.30 ▲	3.19	9,800	9,800	9,700	273,730	2,655,181,000
09/05/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,100	191,900	1,803,860,000
06/05/2011	9,000	0.00 ■■	0.00	9,100	9,100	8,900	97,360	876,240,000
05/05/2011	9,000	0.10 ▲	1.12	9,100	9,100	8,900	168,020	1,512,180,000
04/05/2011	8,900	0.10 ▲	1.14	9,000	9,000	8,800	100,210	891,869,000
29/04/2011	8,800	0.20 ▲	2.33	8,800	8,900	8,600	100,950	888,360,000
28/04/2011	8,600	0.00 ■■	0.00	8,600	8,700	8,300	30,020	258,172,000
27/04/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	93,100	800,660,000
26/04/2011	9,000	0.00 ■■	0.00	9,100	9,100	8,600	83,420	750,780,000
25/04/2011	9,000	0.30 ▲	3.45	9,000	9,100	8,800	108,910	980,190,000
22/04/2011	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	100,110	870,957,000
21/04/2011	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	68,690	625,079,000
20/04/2011	9,200	0.00 ■■	0.00	9,100	9,200	9,000	90,110	829,012,000
19/04/2011	9,200	0.00 ■■	0.00	9,100	9,300	9,000	54,840	504,528,000
18/04/2011	9,200	-0.30 ▼	-3.16	9,700	9,700	9,200	6,582	60,554,400
15/04/2011	9,500	0.00 ■■	0.00	9,500	9,600	9,400	75,650	718,675,000
14/04/2011	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	88,530	841,035,000
13/04/2011	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	31,670	307,199,000
08/04/2011	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	30,710	300,958,000
07/04/2011	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	33,760	337,600,000
06/04/2011	10,100	0.30 ▲	3.06	9,800	10,100	9,800	48,220	487,022,000
05/04/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	45,520	446,096,000
04/04/2011	9,900	-0.20 ▼	-1.98	10,300	10,300	9,900	59,140	585,486,000
01/04/2011	10,100	0.10 ▲	1.00	9,900	10,200	9,900	163,650	1,652,865,000
31/03/2011	10,000	0.00 ■■	0.00	10,100	10,200	9,900	110,070	1,100,700,000
30/03/2011	10,000	-0.20 ▼	-1.96	10,000	10,100	9,900	110,880	1,108,800,000
29/03/2011	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	193,120	1,969,824,000
28/03/2011	10,400	0.00 ■■	0.00	10,600	10,600	10,200	77,050	801,320,000
25/03/2011	10,400	-0.40 ▼	-3.70	10,700	10,800	10,400	245,450	2,552,680,000
24/03/2011	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	64,770	699,516,000
23/03/2011	10,900	0.10 ▲	0.93	10,800	11,000	10,800	206,890	2,255,101,000
22/03/2011	10,800	-0.20 ▼	-1.82	11,000	11,000	10,700	280,380	3,028,104,000
21/03/2011	11,000	0.00 ■■	0.00	11,400	11,400	10,900	188,580	2,074,380,000
18/03/2011	11,000	0.30 ▲	2.80	10,800	11,000	10,600	210,530	2,315,830,000
17/03/2011	10,700	0.10 ▲	0.94	10,800	10,900	10,600	295,000	3,156,500,000
16/03/2011	10,600	0.00 ■■	0.00	10,400	10,800	10,400	250,450	2,654,770,000
15/03/2011	10,600	0.50 ▲	4.95	9,900	10,600	9,800	608,240	6,447,344,000
14/03/2011	10,100	-0.40 ▼	-3.81	10,600	10,700	10,100	342,370	3,457,937,000
11/03/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,400	244,130	2,563,365,000
10/03/2011	10,000	0.40 ▲	4.17	9,800	10,000	9,700	266,180	2,661,800,000
09/03/2011	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	261,260	2,508,096,000
08/03/2011	9,900	0.10 ▲	1.02	9,800	10,000	9,800	87,750	868,725,000
07/03/2011	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	62,840	615,832,000
04/03/2011	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	127,620	1,263,438,000
03/03/2011	10,000	-0.20 ▼	-1.96	10,100	10,300	10,000	389,550	3,895,500,000
02/03/2011	10,200	-0.30 ▼	-2.86	10,400	10,400	10,100	263,140	2,684,028,000
01/03/2011	10,500	0.00 ■■	0.00	10,300	10,600	10,300	164,980	1,732,290,000
28/02/2011	10,500	0.00 ■■	0.00	10,600	10,600	10,300	207,630	2,180,115,000
25/02/2011	10,500	0.20 ▲	1.94	10,500	10,700	10,300	113,670	1,193,535,000
24/02/2011	10,300	-0.30 ▼	-2.83	10,500	10,500	10,100	218,740	2,253,022,000
23/02/2011	10,600	0.10 ▲	0.95	10,700	10,800	10,500	153,360	1,625,616,000
22/02/2011	10,500	-0.40 ▼	-3.67	10,600	10,800	10,500	201,110	2,111,655,000
21/02/2011	10,900	-0.50 ▼	-4.39	11,000	11,300	10,900	250,530	2,730,777,000
18/02/2011	11,400	-0.30 ▼	-2.56	11,800	11,800	11,400	69,810	795,834,000
17/02/2011	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	238,990	2,796,183,000
16/02/2011	11,800	0.10 ▲	0.85	12,100	12,100	11,800	357,300	4,216,140,000
15/02/2011	11,700	-0.20 ▼	-1.68	11,900	11,900	11,600	112,080	1,311,336,000
14/02/2011	11,900	0.00 ■■	0.00	11,800	12,000	11,800	77,700	924,630,000
11/02/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,800	122,790	1,461,201,000
10/02/2011	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	120,620	1,423,316,000
09/02/2011	11,900	-0.10 ▼	-0.83	12,000	12,100	11,800	189,820	2,258,858,000
08/02/2011	12,000	0.30 ▲	2.56	12,200	12,200	12,000	177,290	2,127,480,000
28/01/2011	11,700	0.10 ▲	0.86	11,700	11,900	11,700	143,230	1,675,791,000
27/01/2011	11,600	0.10 ▲	0.87	11,700	11,700	11,400	72,920	845,872,000
26/01/2011	11,500	0.20 ▲	1.77	11,500	11,600	11,300	26,450	304,175,000
25/01/2011	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	104,190	1,177,347,000
24/01/2011	11,400	0.00 ■■	0.00	11,700	11,700	11,400	134,040	1,528,056,000
21/01/2011	11,400	-0.10 ▼	-0.87	11,600	11,600	11,400	86,310	983,934,000
20/01/2011	11,500	0.00 ■■	0.00	11,600	11,800	11,500	167,160	1,922,340,000
19/01/2011	11,500	0.00 ■■	0.00	11,600	11,700	11,400	105,350	1,211,525,000
18/01/2011	11,500	-0.30 ▼	-2.54	11,600	11,800	11,500	123,600	1,421,400,000
17/01/2011	11,800	0.10 ▲	0.85	11,700	12,000	11,700	118,790	1,401,722,000
14/01/2011	11,700	0.10 ▲	0.86	11,600	11,800	11,500	110,680	1,294,956,000
13/01/2011	11,600	0.10 ▲	0.87	11,500	11,800	11,500	49,400	573,040,000
12/01/2011	11,500	0.10 ▲	0.88	11,800	11,800	11,400	109,400	1,258,100,000
11/01/2011	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	244,200	2,783,880,000
10/01/2011	12,000	-0.20 ▼	-1.64	12,200	12,300	11,900	126,730	1,520,760,000
07/01/2011	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	145,550	1,775,710,000
06/01/2011	12,300	0.00 ■■	0.00	12,400	12,400	12,200	129,010	1,586,823,000
05/01/2011	12,300	-0.40 ▼	-3.15	12,900	12,900	12,300	140,200	1,724,460,000
04/01/2011	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	117,650	1,494,155,000
31/12/2010	12,900	0.20 ▲	1.57	12,700	12,900	12,500	313,060	4,038,474,000
30/12/2010	12,700	0.20 ▲	1.60	12,500	12,700	12,400	137,160	1,741,932,000
29/12/2010	12,500	-0.20 ▼	-1.57	12,800	12,900	12,500	132,250	1,653,125,000
28/12/2010	12,700	0.40 ▲	3.25	12,500	12,700	12,400	193,200	2,453,640,000
27/12/2010	12,300	0.10 ▲	0.82	12,400	12,400	12,200	125,370	1,542,051,000
24/12/2010	12,200	-0.20 ▼	-1.61	12,600	12,600	12,100	79,770	973,194,000
23/12/2010	12,400	-0.20 ▼	-1.59	12,400	12,600	12,000	253,970	3,149,228,000
22/12/2010	12,600	0.00 ■■	0.00	12,600	12,800	12,500	195,770	2,466,702,000
21/12/2010	12,600	0.10 ▲	0.80	12,900	12,900	12,300	163,990	2,066,274,000
20/12/2010	12,500	-0.40 ▼	-3.10	13,100	13,200	12,500	136,080	1,701,000,000
17/12/2010	12,900	0.60 ▲	4.88	12,700	12,900	12,300	219,640	2,833,356,000
16/12/2010	12,300	-0.50 ▼	-3.91	12,500	12,600	12,200	531,300	6,534,990,000
15/12/2010	12,800	-0.50 ▼	-3.76	13,100	13,500	12,700	544,910	6,974,848,000
14/12/2010	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	655,690	8,720,677,000
13/12/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,700	1,017,550	14,143,945,000
10/12/2010	13,300	0.60 ▲	4.72	12,700	13,300	12,700	568,200	7,557,060,000
09/12/2010	12,700	0.00 ■■	0.00	12,700	13,300	12,100	445,230	5,654,421,000
08/12/2010	12,700	-0.60 ▼	-4.51	13,400	13,500	12,700	460,180	5,844,286,000
07/12/2010	13,300	-0.70 ▼	-5.00	13,500	14,100	13,300	575,690	7,656,677,000
06/12/2010	14,000	0.30 ▲	2.19	14,100	14,300	13,700	945,060	13,230,840,000
03/12/2010	13,700	0.60 ▲	4.58	13,700	13,700	13,600	516,560	7,076,872,000
02/12/2010	13,100	0.60 ▲	4.80	12,500	13,100	12,000	1,089,350	14,270,485,000
01/12/2010	12,500	0.00 ■■	0.00	12,300	12,700	12,000	538,320	6,729,000,000
30/11/2010	12,500	0.50 ▲	4.17	12,600	12,600	12,300	347,980	4,349,750,000
29/11/2010	12,000	0.30 ▲	2.56	11,400	12,000	11,400	248,620	2,983,440,000
26/11/2010	11,700	0.10 ▲	0.86	12,000	12,000	11,400	287,550	3,364,335,000
25/11/2010	11,600	0.50 ▲	4.50	11,000	11,600	11,000	427,330	4,957,028,000
24/11/2010	11,100	0.00 ■■	0.00	11,000	11,300	10,900	139,500	1,548,450,000
23/11/2010	11,100	0.30 ▲	2.78	11,000	11,200	11,000	232,540	2,581,194,000
22/11/2010	10,800	0.00 ■■	0.00	10,400	10,800	10,400	165,640	1,788,912,000
19/11/2010	10,800	0.10 ▲	0.93	11,000	11,200	10,600	315,590	3,408,372,000
18/11/2010	10,700	0.50 ▲	4.90	10,600	10,700	10,600	372,610	3,986,927,000
17/11/2010	10,200	-0.30 ▼	-2.86	10,700	10,800	10,200	237,400	2,421,480,000
16/11/2010	10,500	-0.50 ▼	-4.55	10,600	10,800	10,500	277,840	2,917,320,000
15/11/2010	11,000	-0.50 ▼	-4.35	11,900	11,900	11,000	277,270	3,049,970,000
12/11/2010	11,500	-0.60 ▼	-4.96	11,800	11,900	11,500	360,030	4,140,345,000
11/11/2010	12,100	-0.60 ▼	-4.72	12,400	12,400	12,100	287,260	3,475,846,000
10/11/2010	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	66,700	847,090,000
09/11/2010	12,900	-0.30 ▼	-2.27	12,900	13,100	12,900	347,680	4,485,072,000
08/11/2010	13,200	-0.20 ▼	-1.49	13,400	13,400	13,000	238,730	3,151,236,000
05/11/2010	13,400	0.30 ▲	2.29	13,300	13,400	13,100	229,790	3,079,186,000
04/11/2010	13,100	0.10 ▲	0.77	13,000	13,200	13,000	217,230	2,845,713,000
03/11/2010	13,000	-0.20 ▼	-1.52	13,100	13,200	13,000	145,590	1,892,670,000
02/11/2010	13,200	-0.10 ▼	-0.75	13,000	13,300	12,900	310,550	4,099,260,000
01/11/2010	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	140,560	1,869,448,000
29/10/2010	13,400	0.20 ▲	1.52	13,500	13,500	13,100	233,880	3,133,992,000
28/10/2010	13,200	-0.50 ▼	-3.65	13,300	13,700	13,200	294,180	3,883,176,000
27/10/2010	13,700	0.40 ▲	3.01	13,900	13,900	13,500	874,660	11,982,842,000
26/10/2010	13,300	0.60 ▲	4.72	13,300	13,300	13,300	48,770	648,641,000
25/10/2010	12,700	0.60 ▲	4.96	12,700	12,700	12,700	52,500	666,750,000
22/10/2010	12,100	-0.20 ▼	-1.63	12,300	12,600	11,900	337,850	4,087,985,000
21/10/2010	12,300	-0.30 ▼	-2.38	13,000	13,000	12,300	227,740	2,801,202,000
20/10/2010	12,600	-0.60 ▼	-4.55	12,900	13,000	12,600	359,760	4,532,976,000
19/10/2010	13,200	-0.40 ▼	-2.94	13,500	13,800	13,000	285,220	3,764,904,000
18/10/2010	13,600	-0.20 ▼	-1.45	13,500	13,800	13,500	152,750	2,077,400,000
15/10/2010	13,800	0.00 ■■	0.00	14,000	14,000	13,800	143,280	1,977,264,000
14/10/2010	13,800	0.00 ■■	0.00	14,200	14,200	13,800	156,320	2,157,216,000
13/10/2010	13,800	0.00 ■■	0.00	13,600	13,900	13,600	182,630	2,520,294,000
12/10/2010	13,800	-0.50 ▼	-3.50	14,100	14,300	13,700	217,150	2,996,670,000
11/10/2010	14,300	-0.50 ▼	-3.38	14,500	14,800	14,300	173,030	2,474,329,000
08/10/2010	14,800	-0.30 ▼	-1.99	14,800	15,300	14,700	194,510	2,878,748,000
07/10/2010	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	536,770	8,105,227,000
06/10/2010	15,800	0.10 ▲	0.64	15,500	16,000	15,200	579,300	9,152,940,000
05/10/2010	15,700	-0.20 ▼	-1.26	15,200	15,700	15,200	607,200	9,533,040,000
04/10/2010	15,900	-0.80 ▼	-4.79	16,300	16,300	15,900	632,910	10,063,269,000
01/10/2010	16,700	-0.80 ▼	-4.57	17,400	17,400	16,700	647,910	10,820,097,000
30/09/2010	17,500	-0.10 ▼	-0.57	17,500	17,900	17,200	293,220	5,131,350,000
29/09/2010	17,600	-0.80 ▼	-4.35	18,400	18,400	17,600	272,750	4,800,400,000
28/09/2010	18,400	0.50 ▲	2.79	18,000	18,700	18,000	1,222,650	22,496,760,000
27/09/2010	17,900	-0.20 ▼	-1.10	17,200	18,100	17,200	1,810,210	32,402,759,000
24/09/2010	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	54,320	983,192,000
23/09/2010	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	65,320	1,241,080,000
22/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	405,890	8,117,800,000
01/01/1970	3,770	0.00 ■■	0.00	3,770	0	0	0	0

(ĐVT: 1,000 VNĐ)