Lịch sử giao dịch CLG - 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 Đầu tư và Phát triển Nhà đất COTEC
Cotec Invesment & Land-House Development JSC
Mã CK: CLG 0.60 ■■ 0 (0%) (cập nhật 14:15 25/04/2024)
Đang giao dịch

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

CLG » 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	600	0.00 ■■	0.00	600	0	0	0	0
24/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
23/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
22/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
19/04/2024	600	-0.10 ▼	-16.67	700	700	600	1,080	648,000
17/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
16/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
15/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
12/04/2024	700	0.10 ▲	14.29	600	700	500	2,670	1,869,000
11/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
10/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
09/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
08/04/2024	600	0.00 ■■	0.00	600	0	0	0	0
05/04/2024	600	-0.10 ▼	-16.67	700	600	600	540	324,000
04/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
03/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
02/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
01/04/2024	700	0.00 ■■	0.00	700	0	0	0	0
29/03/2024	700	0.00 ■■	0.00	700	800	600	7,650	5,355,000
28/03/2024	700	0.00 ■■	0.00	700	0	0	0	0
27/03/2024	700	0.00 ■■	0.00	700	0	0	0	0
26/03/2024	700	0.00 ■■	0.00	700	0	0	0	0
25/03/2024	700	0.00 ■■	0.00	700	0	0	0	0
22/03/2024	700	0.10 ▲	14.29	600	700	600	15,190	10,633,000
21/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
20/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
19/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
18/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
15/03/2024	700	0.10 ▲	14.29	600	700	600	8,370	5,859,000
14/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
13/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
12/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
11/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
08/03/2024	600	0.00 ■■	0.00	600	700	500	19,940	11,964,000
07/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
06/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
05/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
04/03/2024	600	0.00 ■■	0.00	600	0	0	0	0
01/03/2024	600	0.00 ■■	0.00	600	700	600	67,650	40,590,000
29/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
28/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
27/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
26/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
23/02/2024	600	0.10 ▲	16.67	500	600	500	27,190	16,314,000
22/02/2024	500	0.00 ■■	0.00	500	0	0	0	0
21/02/2024	500	0.00 ■■	0.00	500	0	0	0	0
20/02/2024	500	0.00 ■■	0.00	500	0	0	0	0
19/02/2024	500	0.00 ■■	0.00	500	0	0	0	0
16/02/2024	600	0.00 ■■	0.00	600	700	500	44,900	26,940,000
15/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
07/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
06/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
05/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
02/02/2024	600	0.00 ■■	0.00	600	700	500	31,400	18,840,000
01/02/2024	600	0.00 ■■	0.00	600	0	0	0	0
31/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
30/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
29/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
26/01/2024	600	0.00 ■■	0.00	600	600	500	22,600	13,560,000
25/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
24/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
23/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
22/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
19/01/2024	700	0.10 ▲	14.29	600	700	500	296,800	207,760,000
18/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
17/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
16/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
15/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
12/01/2024	600	0.00 ■■	0.00	600	700	600	32,100	19,260,000
11/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
10/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
09/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
08/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
05/01/2024	600	0.00 ■■	0.00	600	600	500	77,300	46,380,000
04/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
03/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
02/01/2024	600	0.00 ■■	0.00	600	0	0	0	0
29/12/2023	600	0.10 ▲	16.67	500	600	500	79,900	47,940,000
28/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
27/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
26/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
25/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
22/12/2023	500	0.00 ■■	0.00	500	600	400	272,500	136,250,000
21/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
20/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
19/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
18/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
15/12/2023	600	0.10 ▲	16.67	500	600	400	122,300	73,380,000
14/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
13/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
12/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
11/12/2023	500	0.00 ■■	0.00	500	0	0	0	0
08/12/2023	500	-0.10 ▼	-20.00	600	600	500	102,700	51,350,000
07/12/2023	600	0.00 ■■	0.00	600	0	0	0	0
06/12/2023	600	0.00 ■■	0.00	600	0	0	0	0
05/12/2023	600	0.00 ■■	0.00	600	0	0	0	0
04/12/2023	600	0.00 ■■	0.00	600	0	0	0	0
01/12/2023	700	0.10 ▲	14.29	600	700	500	23,400	16,380,000
30/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
29/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
28/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
27/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
24/11/2023	700	0.10 ▲	14.29	600	700	600	4,800	3,360,000
23/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
22/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
21/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
20/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
17/11/2023	600	-0.10 ▼	-16.67	700	700	600	77,100	46,260,000
16/11/2023	700	0.00 ■■	0.00	700	0	0	0	0
15/11/2023	700	0.00 ■■	0.00	700	0	0	0	0
14/11/2023	700	0.00 ■■	0.00	700	0	0	0	0
13/11/2023	700	0.00 ■■	0.00	700	0	0	0	0
10/11/2023	700	0.10 ▲	14.29	600	700	600	38,400	26,880,000
09/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
08/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
07/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
06/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
03/11/2023	700	0.10 ▲	14.29	600	700	600	90,500	63,350,000
02/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
01/11/2023	600	0.00 ■■	0.00	600	0	0	0	0
31/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
30/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
27/10/2023	600	0.00 ■■	0.00	600	600	500	132,200	79,320,000
26/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
25/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
24/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
23/10/2023	600	0.00 ■■	0.00	600	0	0	0	0
20/10/2023	600	-0.10 ▼	-16.67	700	700	600	131,300	78,780,000
19/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
18/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
17/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
16/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
13/10/2023	800	0.10 ▲	12.50	700	800	600	14,700	11,760,000
12/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
11/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
10/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
09/10/2023	700	0.00 ■■	0.00	700	0	0	0	0
06/10/2023	800	0.00 ■■	0.00	800	800	700	82,900	66,320,000
05/10/2023	800	0.00 ■■	0.00	800	0	0	0	0
04/10/2023	800	0.00 ■■	0.00	800	0	0	0	0
03/10/2023	800	0.00 ■■	0.00	800	0	0	0	0
02/10/2023	800	0.00 ■■	0.00	800	0	0	0	0
29/09/2023	800	0.10 ▲	12.50	700	800	600	46,000	36,800,000
28/09/2023	700	0.00 ■■	0.00	700	0	0	0	0
27/09/2023	700	0.00 ■■	0.00	700	0	0	0	0
26/09/2023	700	0.00 ■■	0.00	700	0	0	0	0
21/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
20/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
19/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
18/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
15/09/2023	800	0.00 ■■	0.00	800	800	700	44,000	35,200,000
14/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
13/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
12/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
11/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
08/09/2023	900	0.10 ▲	11.11	800	900	700	73,900	66,510,000
07/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
06/09/2023	800	0.00 ■■	0.00	800	0	0	0	0
31/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
30/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
29/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
28/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
25/08/2023	900	0.10 ▲	11.11	800	900	800	162,500	146,250,000
24/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
23/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
22/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
21/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
18/08/2023	800	0.80 ▲	100.00	0	900	800	96,800	77,440,000
17/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
16/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
15/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
14/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
11/08/2023	800	0.00 ■■	0.00	800	900	800	207,400	165,920,000
10/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
09/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
08/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
07/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
04/08/2023	800	0.00 ■■	0.00	800	800	700	70,500	56,400,000
03/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
02/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
01/08/2023	800	0.00 ■■	0.00	800	0	0	0	0
31/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
28/07/2023	800	0.00 ■■	0.00	800	800	700	86,200	68,960,000
27/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
26/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
25/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
24/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
21/07/2023	800	0.00 ■■	0.00	800	800	700	86,400	69,120,000
20/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
19/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
18/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
17/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
14/07/2023	800	0.00 ■■	0.00	800	800	700	67,700	54,160,000
13/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
12/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
11/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
10/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
07/07/2023	800	0.00 ■■	0.00	800	800	700	66,900	53,520,000
06/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
05/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
04/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
03/07/2023	800	0.00 ■■	0.00	800	0	0	0	0
30/06/2023	800	-0.10 ▼	-12.50	900	900	800	105,200	84,160,000
29/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
28/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
27/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
26/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
23/06/2023	900	0.00 ■■	0.00	900	900	800	163,400	147,060,000
22/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
21/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
20/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
19/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
16/06/2023	900	0.00 ■■	0.00	900	1,000	800	363,500	327,150,000
15/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
14/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
13/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
12/06/2023	900	0.00 ■■	0.00	900	0	0	0	0
09/06/2023	900	0.10 ▲	11.11	800	900	800	366,200	329,580,000
08/06/2023	800	0.00 ■■	0.00	800	0	0	0	0
07/06/2023	800	0.00 ■■	0.00	800	0	0	0	0
06/06/2023	800	0.00 ■■	0.00	800	0	0	0	0
05/06/2023	800	0.00 ■■	0.00	800	0	0	0	0
02/06/2023	800	0.10 ▲	12.50	700	800	700	478,500	382,800,000
01/06/2023	700	0.00 ■■	0.00	700	0	0	0	0
31/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
30/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
29/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
26/05/2023	700	0.00 ■■	0.00	700	700	600	50,900	35,630,000
25/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
24/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
23/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
22/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
19/05/2023	700	0.00 ■■	0.00	700	800	600	110,300	77,210,000
18/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
17/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
16/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
15/05/2023	700	0.00 ■■	0.00	700	0	0	0	0
12/05/2023	600	0.60 ▲	100.00	0	700	600	85,200	51,120,000
11/05/2023	600	0.00 ■■	0.00	600	0	0	0	0
10/05/2023	600	0.00 ■■	0.00	600	0	0	0	0
09/05/2023	600	0.00 ■■	0.00	600	0	0	0	0
08/05/2023	600	0.00 ■■	0.00	600	0	0	0	0
05/05/2023	600	0.00 ■■	0.00	600	600	500	64,200	38,520,000
04/05/2023	600	0.00 ■■	0.00	600	0	0	0	0
28/04/2023	600	0.00 ■■	0.00	600	700	600	53,300	31,980,000
27/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
26/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
25/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
24/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
21/04/2023	700	0.10 ▲	14.29	600	700	600	77,300	54,110,000
20/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
19/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
18/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
17/04/2023	600	0.00 ■■	0.00	600	0	0	0	0
14/04/2023	600	-0.10 ▼	-16.67	700	700	600	410,100	246,060,000
13/04/2023	700	0.00 ■■	0.00	700	0	0	0	0
12/04/2023	700	0.00 ■■	0.00	700	0	0	0	0
11/04/2023	700	0.00 ■■	0.00	700	0	0	0	0
10/04/2023	700	0.00 ■■	0.00	700	0	0	0	0
07/04/2023	700	-0.10 ▼	-14.29	800	800	700	233,900	163,730,000
06/04/2023	800	0.00 ■■	0.00	800	0	0	0	0
05/04/2023	800	0.00 ■■	0.00	800	0	0	0	0
04/04/2023	800	0.00 ■■	0.00	800	0	0	0	0
03/04/2023	800	0.00 ■■	0.00	800	0	0	0	0
31/03/2023	700	-0.10 ▼	-14.29	800	800	700	91,500	64,050,000
30/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
29/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
28/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
27/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
24/03/2023	800	0.00 ■■	0.00	800	800	800	58,200	46,560,000
23/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
22/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
21/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
20/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
17/03/2023	800	0.00 ■■	0.00	800	800	700	17,200	13,760,000
16/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
15/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
14/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
13/03/2023	800	0.00 ■■	0.00	800	0	0	0	0
10/03/2023	900	0.00 ■■	0.00	900	900	800	63,700	57,330,000
09/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
08/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
07/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
06/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
03/03/2023	900	0.00 ■■	0.00	900	900	800	53,700	48,330,000
02/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
01/03/2023	900	0.00 ■■	0.00	900	0	0	0	0
28/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
27/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
24/02/2023	900	0.00 ■■	0.00	900	900	800	204,300	183,870,000
23/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
22/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
21/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
20/02/2023	900	0.00 ■■	0.00	900	0	0	0	0
17/02/2023	1,000	0.00 ■■	0.00	1,000	1,000	900	195,600	195,600,000
16/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
15/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
13/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
10/02/2023	1,000	0.00 ■■	0.00	1,000	1,000	900	27,100	27,100,000
09/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
08/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
06/02/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
03/02/2023	1,100	0.00 ■■	0.00	1,100	1,100	1,000	35,100	38,610,000
02/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/02/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/01/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/01/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/01/2023	1,100	0.10 ▲	9.09	1,000	1,100	1,000	67,400	74,140,000
19/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
18/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
17/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
16/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
13/01/2023	900	-0.10 ▼	-11.11	1,000	1,000	900	61,400	55,260,000
12/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
10/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
09/01/2023	1,000	0.00 ■■	0.00	1,000	0	0	0	0
06/01/2023	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	178,100	178,100,000
05/01/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/01/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
03/01/2023	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/12/2022	1,100	-0.10 ▼	-9.09	1,200	1,100	1,100	204,300	224,730,000
29/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/12/2022	1,200	0.00 ■■	0.00	1,200	1,200	1,100	95,900	115,080,000
22/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/12/2022	1,200	0.00 ■■	0.00	1,200	1,200	1,100	75,700	90,840,000
08/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/12/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,100	463,500	556,200,000
01/12/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/11/2022	1,100	0.10 ▲	9.09	1,000	1,100	900	47,700	52,470,000
24/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
23/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
22/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
21/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
18/11/2022	1,000	0.10 ▲	10.00	900	1,000	1,000	84,800	84,800,000
17/11/2022	900	0.00 ■■	0.00	900	0	0	0	0
16/11/2022	900	0.00 ■■	0.00	900	0	0	0	0
15/11/2022	900	0.00 ■■	0.00	900	0	0	0	0
14/11/2022	900	0.00 ■■	0.00	900	0	0	0	0
11/11/2022	900	-0.10 ▼	-11.11	1,000	900	900	34,700	31,230,000
10/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
09/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
08/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
07/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
04/11/2022	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	53,800	53,800,000
03/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
31/10/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/10/2022	1,100	-0.10 ▼	-9.09	1,200	1,300	1,100	84,700	93,170,000
27/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
25/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/10/2022	1,200	0.00 ■■	0.00	1,200	1,200	1,100	82,600	99,120,000
20/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/10/2022	1,200	0.00 ■■	0.00	1,200	1,200	1,100	106,500	127,800,000
13/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
11/10/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/10/2022	1,200	-0.10 ▼	-8.33	1,300	1,200	1,200	40,200	48,240,000
06/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
04/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
03/10/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
30/09/2022	1,300	0.00 ■■	0.00	1,300	1,300	1,200	103,200	134,160,000
29/09/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
28/09/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/09/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/09/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
23/09/2022	1,300	-0.10 ▼	-7.69	1,400	1,300	1,300	43,300	56,290,000
22/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
21/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
20/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
19/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
16/09/2022	1,400	0.00 ■■	0.00	1,400	1,500	1,300	52,000	72,800,000
15/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
14/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
13/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
12/09/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
09/09/2022	1,500	0.00 ■■	0.00	1,500	1,500	1,300	222,400	333,600,000
08/09/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
07/09/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
06/09/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
05/09/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
31/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
30/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
29/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
26/08/2022	1,400	-0.10 ▼	-7.14	1,500	1,600	1,400	37,800	52,920,000
25/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
24/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
23/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
22/08/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
19/08/2022	1,500	-0.20 ▼	-13.33	1,700	1,700	1,500	296,800	445,200,000
18/08/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
17/08/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
16/08/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
15/08/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
12/08/2022	1,700	0.10 ▲	5.88	1,600	1,800	1,700	1,136,800	1,932,560,000
11/08/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
10/08/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/08/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
08/08/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
05/08/2022	1,600	0.20 ▲	12.50	1,400	1,600	1,600	126,300	202,080,000
04/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
03/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
02/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
01/08/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
29/07/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,400	53,200	74,480,000
28/07/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/07/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/07/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
25/07/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
22/07/2022	1,300	0.10 ▲	7.69	1,200	1,300	1,300	98,700	128,310,000
21/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/07/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/07/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,200	103,800	124,560,000
14/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/07/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,000	294,800	353,760,000
07/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/07/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/07/2022	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	207,700	228,470,000
30/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/06/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/06/2022	1,200	-0.20 ▼	-16.67	1,400	1,400	1,200	261,800	314,160,000
23/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
22/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
21/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
20/06/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
17/06/2022	1,400	-0.20 ▼	-14.29	1,600	1,600	1,400	166,600	233,240,000
16/06/2022	1,500	-0.10 ▼	-6.67	1,600	0	0	0	0
15/06/2022	1,500	-0.10 ▼	-6.67	1,600	0	0	0	0
14/06/2022	1,500	-0.10 ▼	-6.67	1,600	0	0	0	0
13/06/2022	1,500	-0.10 ▼	-6.67	1,600	0	0	0	0
10/06/2022	1,500	-0.20 ▼	-13.33	1,700	1,800	1,500	130,900	196,350,000
09/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
08/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
07/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
06/06/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
03/06/2022	1,700	-0.20 ▼	-11.76	1,900	2,000	1,700	238,500	405,450,000
02/06/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
01/06/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
31/05/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
30/05/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
27/05/2022	1,900	-0.10 ▼	-5.26	2,000	2,000	1,700	241,000	457,900,000
26/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
25/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
24/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
23/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
20/05/2022	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	106,700	202,730,000
19/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
18/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
17/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
16/05/2022	1,900	-0.10 ▼	-5.26	2,000	0	0	0	0
13/05/2022	1,900	-0.30 ▼	-15.79	2,200	2,300	1,900	112,000	212,800,000
12/05/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
11/05/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
10/05/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
09/05/2022	2,300	0.10 ▲	4.35	2,200	0	0	0	0
29/04/2022	2,600	0.30 ▲	11.54	2,300	2,600	2,200	591,400	1,537,640,000
28/04/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
27/04/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
26/04/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
25/04/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
23/04/2022	2,300	-0.40 ▼	-17.39	2,700	2,300	2,300	25,850	59,455,000
22/04/2022	2,300	-0.40 ▼	-17.39	2,700	2,300	2,300	25,850	59,455,000
21/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
20/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
19/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
18/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
16/04/2022	2,600	-0.40 ▼	-15.38	3,000	3,000	2,600	31,690	82,394,000
15/04/2022	2,600	-0.40 ▼	-15.38	3,000	3,000	2,600	316,900	823,940,000
14/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
13/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
12/04/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
08/04/2022	3,000	-0.20 ▼	-6.67	3,200	3,400	2,900	118,500	355,500,000
07/04/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
06/04/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
05/04/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
04/04/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
01/04/2022	3,300	-0.20 ▼	-6.06	3,500	3,500	3,000	533,600	1,760,880,000
31/03/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
30/03/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
29/03/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
28/03/2022	3,600	0.10 ▲	2.78	3,500	0	0	0	0
25/03/2022	3,600	0.40 ▲	11.11	3,200	3,600	3,200	956,700	3,444,120,000
24/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
23/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
22/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
21/03/2022	3,200	0.00 ■■	0.00	3,200	0	0	0	0
18/03/2022	3,200	-0.10 ▼	-3.13	3,300	3,400	3,100	382,700	1,224,640,000
17/03/2022	3,100	-0.20 ▼	-6.45	3,300	0	0	0	0
16/03/2022	3,100	-0.20 ▼	-6.45	3,300	0	0	0	0
15/03/2022	3,100	-0.20 ▼	-6.45	3,300	0	0	0	0
14/03/2022	3,100	-0.20 ▼	-6.45	3,300	0	0	0	0
11/03/2022	3,100	0.00 ■■	0.00	3,100	3,500	3,000	1,165,800	3,613,980,000
10/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
09/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
08/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
07/03/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
04/03/2022	3,100	0.40 ▲	12.90	2,700	3,100	3,100	353,200	1,094,920,000
03/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
02/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
01/03/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
28/02/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
25/02/2022	2,700	0.30 ▲	11.11	2,400	2,700	2,400	778,900	2,103,030,000
24/02/2022	2,500	0.10 ▲	4.00	2,400	0	0	0	0
23/02/2022	2,500	0.10 ▲	4.00	2,400	0	0	0	0
22/02/2022	2,500	0.10 ▲	4.00	2,400	0	0	0	0
21/02/2022	2,500	0.10 ▲	4.00	2,400	0	0	0	0
18/02/2022	2,500	0.20 ▲	8.00	2,300	2,500	2,300	335,700	839,250,000
17/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
16/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
15/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
14/02/2022	2,300	0.00 ■■	0.00	2,300	0	0	0	0
11/02/2022	2,300	0.00 ■■	0.00	2,300	2,400	2,200	187,800	431,940,000
10/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
09/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
08/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
07/02/2022	2,400	0.10 ▲	4.17	2,300	0	0	0	0
28/01/2022	2,400	-0.20 ▼	-8.33	2,600	2,600	2,300	325,500	781,200,000
27/01/2022	2,600	0.00 ■■	0.00	2,600	0	0	0	0
26/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
25/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
24/01/2022	2,500	-0.10 ▼	-4.00	2,600	0	0	0	0
21/01/2022	2,500	0.00 ■■	0.00	2,500	2,800	2,400	268,100	670,250,000
20/01/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
19/01/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
18/01/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
17/01/2022	2,600	0.10 ▲	3.85	2,500	0	0	0	0
14/01/2022	2,600	-0.20 ▼	-7.69	2,800	3,100	2,400	808,100	2,101,060,000
13/01/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
12/01/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
11/01/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
10/01/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
07/01/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,600	178,900	500,920,000
06/01/2022	2,800	0.00 ■■	0.00	2,500	0	0	0	0
05/01/2022	2,800	0.00 ■■	0.00	2,500	0	0	0	0
04/01/2022	2,800	0.00 ■■	0.00	2,500	0	0	0	0
31/12/2021	2,800	0.00 ■■	0.00	2,800	2,800	2,400	554,700	1,553,160,000
30/12/2021	2,800	0.00 ■■	0.00	2,800	0	0	0	0
29/12/2021	2,800	-2.80 ▼	-100.00	2,800	0	0	0	0
22/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
21/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
20/12/2021	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
17/12/2021	3,200	-0.50 ▼	-15.63	3,700	4,200	3,200	718,300	2,298,560,000
16/12/2021	3,200	-3.70 ▼	-115.63	3,700	0	0	0	0
15/12/2021	3,200	-3.70 ▼	-115.63	3,700	0	0	0	0
13/12/2021	3,200	-3.70 ▼	-115.63	3,700	0	0	0	0
10/12/2021	3,200	-0.50 ▼	-15.63	3,700	4,200	3,200	1,816,700	5,813,440,000
09/12/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
08/12/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
07/12/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
06/12/2021	3,700	-3.70 ▼	-100.00	3,700	0	0	0	0
03/12/2021	3,700	0.40 ▲	10.81	3,300	3,700	3,500	764,000	2,826,800,000
02/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
01/12/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
30/11/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
29/11/2021	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
26/11/2021	3,300	0.40 ▲	12.12	2,900	3,300	3,000	1,670,200	5,511,660,000
25/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
24/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
23/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
22/11/2021	2,900	-2.90 ▼	-100.00	2,900	0	0	0	0
19/11/2021	2,900	0.30 ▲	10.34	2,600	2,900	2,700	1,500,200	4,350,580,000
18/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
17/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
16/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
15/11/2021	2,600	-2.60 ▼	-100.00	2,600	0	0	0	0
12/11/2021	2,600	0.30 ▲	11.54	2,300	2,600	2,600	361,300	939,380,000
11/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
10/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
09/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
08/11/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
05/11/2021	2,300	0.30 ▲	13.04	2,000	2,300	2,300	633,000	1,455,900,000
03/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
02/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
01/11/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
29/10/2021	2,000	0.20 ▲	10.00	1,800	2,000	2,000	152,500	305,000,000
28/10/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
26/10/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
25/10/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
22/10/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,800	495,200	891,360,000
21/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
20/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
19/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
18/10/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
15/10/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,500	432,900	692,640,000
14/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
13/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
12/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
11/10/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
08/10/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	334,000	467,600,000
06/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
05/10/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
04/10/2021	1,300	-1.30 ▼	-100.00	1,200	0	0	0	0
01/10/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,300	226,300	294,190,000
30/09/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
29/09/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
28/09/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
27/09/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
24/09/2021	1,200	0.10 ▲	8.33	1,100	1,200	1,100	609,000	730,800,000
23/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
22/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
21/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
20/09/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
17/09/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,000	685,900	754,490,000
16/09/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
15/09/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
14/09/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
13/09/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
10/09/2021	1,100	0.10 ▲	9.09	1,000	1,100	900	960,700	1,056,770,000
09/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
07/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
01/09/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
31/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/08/2021	1,000	0.00 ■■	0.00	1,000	1,100	900	140,600	140,600,000
26/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
25/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
20/08/2021	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	321,400	321,400,000
19/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
18/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
17/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
16/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
13/08/2021	1,100	0.00 ■■	0.00	1,100	1,200	1,000	114,100	125,510,000
12/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
11/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
10/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
09/08/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
06/08/2021	1,100	0.10 ▲	9.09	1,000	1,100	1,000	417,200	458,920,000
05/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
03/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/08/2021	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
30/07/2021	1,000	0.10 ▲	10.00	900	1,000	900	302,700	302,700,000
29/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
28/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
27/07/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
26/07/2021	900	-0.90 ▼	-100.00	1,000	0	0	0	0
23/07/2021	900	-0.10 ▼	-11.11	1,000	1,000	900	115,200	103,680,000
22/07/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
21/07/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
20/07/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
19/07/2021	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
16/07/2021	1,100	0.00 ■■	0.00	1,100	1,100	1,000	311,100	342,210,000
15/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
14/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
13/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
12/07/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
09/07/2021	1,100	0.00 ■■	0.00	1,100	1,200	1,000	162,500	178,750,000
08/07/2021	1,200	-1.10 ▼	-91.67	1,100	0	0	0	0
07/07/2021	1,200	-1.10 ▼	-91.67	1,100	0	0	0	0
06/07/2021	1,200	-1.10 ▼	-91.67	1,100	0	0	0	0
05/07/2021	1,200	-1.10 ▼	-91.67	1,100	0	0	0	0
02/07/2021	1,200	0.00 ■■	0.00	1,200	1,200	1,100	466,200	559,440,000
01/07/2021	1,300	-1.20 ▼	-92.31	1,200	0	0	0	0
30/06/2021	1,300	-1.20 ▼	-92.31	1,200	0	0	0	0
29/06/2021	1,300	-1.20 ▼	-92.31	1,200	0	0	0	0
28/06/2021	1,300	-1.20 ▼	-92.31	1,200	0	0	0	0
25/06/2021	1,300	0.00 ■■	0.00	1,300	1,300	1,200	285,500	371,150,000
24/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
23/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
22/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
21/06/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
18/06/2021	1,300	0.00 ■■	0.00	1,300	1,400	1,200	435,800	566,540,000
17/06/2021	1,400	-1.30 ▼	-92.86	1,300	0	0	0	0
16/06/2021	1,400	-1.30 ▼	-92.86	1,300	0	0	0	0
14/06/2021	1,400	-1.30 ▼	-92.86	1,300	0	0	0	0
11/06/2021	1,400	-0.10 ▼	-7.14	1,500	1,500	1,300	955,000	1,337,000,000
10/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
09/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
08/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
07/06/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
04/06/2021	1,500	0.10 ▲	6.67	1,400	1,600	1,300	530,900	796,350,000
03/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
02/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
01/06/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
31/05/2021	1,400	-1.40 ▼	-100.00	1,300	0	0	0	0
28/05/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	474,900	664,860,000
27/05/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
26/05/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
25/05/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
24/05/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
21/05/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,300	534,000	694,200,000
20/05/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
19/05/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
18/05/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
17/05/2021	1,200	-1.20 ▼	-100.00	1,200	0	0	0	0
14/05/2021	1,200	0.10 ▲	8.33	1,100	1,200	1,200	449,600	539,520,000
13/05/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
12/05/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
11/05/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
10/05/2021	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
07/05/2021	1,100	0.30 ▲	27.27	800	1,100	800	382,400	420,640,000
23/12/2020	770	0.00 ■■	0.00	820	770	770	25,145	19,361,650
22/12/2020	770	0.00 ■■	0.00	820	770	770	25,145	19,361,650
21/12/2020	820	-0.10 ▼	-12.20	880	820	820	10,469	8,584,580
20/12/2020	880	-0.10 ▼	-11.36	940	880	880	23,958	21,083,040
18/12/2020	880	-0.10 ▼	-11.36	940	880	880	23,958	21,083,040
17/12/2020	940	0.00 ■■	0.00	960	950	920	10,697	10,055,180
16/12/2020	960	0.00 ■■	0.00	970	970	940	3,234	3,104,640
15/12/2020	970	0.00 ■■	0.00	950	1,010	920	4,866	4,720,020
14/12/2020	950	0.00 ■■	0.00	930	960	930	3,062	2,908,900
13/12/2020	930	0.00 ■■	0.00	930	960	930	6,684	6,216,120
11/12/2020	930	0.00 ■■	0.00	930	960	930	6,684	6,216,120
10/12/2020	930	0.00 ■■	0.00	980	980	930	13,286	12,355,980
09/12/2020	980	0.00 ■■	0.00	990	1,000	970	4,624	4,531,520
08/12/2020	990	0.00 ■■	0.00	980	1,010	950	16,996	16,826,040
07/12/2020	980	0.00 ■■	0.00	1,020	1,080	970	15,192	14,888,160
04/12/2020	1,020	0.00 ■■	0.00	1,050	1,100	980	20,280	20,685,600
03/12/2020	1,020	0.00 ■■	0.00	1,050	1,100	980	20,280	20,685,600
02/12/2020	1,050	0.00 ■■	0.00	1,090	1,090	1,040	9,003	9,453,150
01/12/2020	1,090	0.00 ■■	0.00	1,140	1,110	1,080	1,701	1,854,090
30/11/2020	1,140	-0.05 ▼	-4.39	1,140	1,140	1,090	4,420	5,038,800
27/11/2020	1,140	-0.02 ▼	-1.75	1,160	1,160	1,080	110,640	126,129,600
26/11/2020	1,160	0.01 ▲	0.86	1,150	1,160	1,070	69,800	80,968,000
25/11/2020	1,150	0.05 ▲	4.35	1,100	1,170	1,050	104,280	119,922,000
24/11/2020	1,100	0.01 ▲	0.91	1,090	1,100	1,030	130,320	143,352,000
23/11/2020	1,090	-0.03 ▼	-2.75	1,120	1,120	1,060	82,040	89,423,600
20/11/2020	1,120	0.00 ■■	0.00	1,100	1,120	1,100	1,608	1,800,960
19/11/2020	1,100	0.00 ■■	0.00	1,140	1,140	1,100	2,369	2,605,900
18/11/2020	1,140	0.04 ▲	3.51	1,100	1,140	1,100	36,990	42,168,600
17/11/2020	1,100	0.00 ■■	0.00	1,140	1,150	1,100	5,972	6,569,200
16/11/2020	1,140	0.00 ■■	0.00	1,140	1,140	1,120	774	882,360
13/11/2020	1,140	0.00 ■■	0.00	1,140	1,140	1,140	725	826,500
12/11/2020	1,140	0.00 ■■	0.00	1,140	1,160	1,120	2,632	3,000,480
11/11/2020	1,140	0.00 ■■	0.00	1,140	1,140	1,070	10,122	11,539,080
10/11/2020	1,140	0.00 ■■	0.00	1,140	1,160	1,140	2,326	2,651,640
09/11/2020	1,140	0.00 ■■	0.00	1,140	1,170	1,140	3,850	4,389,000
06/11/2020	1,140	0.00 ■■	0.00	1,160	1,180	1,140	661	753,540
05/11/2020	1,160	0.00 ■■	0.00	1,140	1,160	1,130	2,901	3,365,160
04/11/2020	1,140	0.00 ■■	0.00	1,160	1,170	1,130	506	576,840
03/11/2020	1,160	0.00 ■■	0.00	1,130	1,180	1,110	5,290	6,136,400
02/11/2020	1,130	0.00 ■■	0.00	1,110	1,150	1,100	96	108,480
30/10/2020	1,110	0.00 ■■	0.00	1,160	1,190	1,110	1,613	1,790,430
29/10/2020	1,160	0.00 ■■	0.00	1,140	1,160	1,100	2,042	2,368,720
28/10/2020	1,140	0.00 ■■	0.00	1,140	1,140	1,140	2,351	2,680,140
27/10/2020	1,140	0.00 ■■	0.00	1,150	1,200	1,140	1,804	2,056,560
26/10/2020	1,150	-0.10 ▼	-8.70	1,200	1,180	1,150	5,611	6,452,650
23/10/2020	1,200	0.00 ■■	0.00	1,190	1,200	1,170	1,678	2,013,600
22/10/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,170	153	182,070
21/10/2020	1,190	0.00 ■■	0.00	1,200	1,200	1,170	3,448	4,103,120
20/10/2020	1,200	0.00 ■■	0.00	1,200	1,210	1,180	1,103	1,323,600
19/10/2020	1,200	0.00 ■■	0.00	1,180	1,220	1,180	14,602	17,522,400
16/10/2020	1,180	0.00 ■■	0.00	1,180	1,180	1,170	2,779	3,279,220
15/10/2020	1,180	0.01 ▲	0.85	1,180	1,190	1,180	33,410	39,423,800
14/10/2020	1,180	0.00 ■■	0.00	1,200	1,200	1,180	2,023	2,387,140
13/10/2020	1,200	0.00 ■■	0.00	1,200	1,220	1,190	5,956	7,147,200
12/10/2020	1,200	0.00 ■■	0.00	1,190	1,210	1,200	4,432	5,318,400
09/10/2020	1,190	0.00 ■■	0.00	1,210	1,210	1,190	3,164	3,765,160
08/10/2020	1,210	0.00 ■■	0.00	1,220	1,210	1,200	1,960	2,371,600
07/10/2020	1,220	0.00 ■■	0.00	1,210	1,220	1,200	4,835	5,898,700
06/10/2020	1,210	0.00 ■■	0.00	1,220	1,220	1,190	13,146	15,906,660
05/10/2020	1,220	0.10 ▲	8.20	1,170	1,230	1,120	9,457	11,537,540
02/10/2020	1,170	-0.10 ▼	-8.55	1,230	1,220	1,170	4,234	4,953,780
01/10/2020	1,230	0.10 ▲	8.13	1,180	1,230	1,160	6,210	7,638,300
30/09/2020	1,180	0.00 ■■	0.00	1,180	1,200	1,170	1,846	2,178,280
29/09/2020	1,180	0.00 ■■	0.00	1,180	1,200	1,180	2,251	2,656,180
28/09/2020	1,180	-0.10 ▼	-8.47	1,250	1,250	1,180	2,776	3,275,680
25/09/2020	1,250	0.10 ▲	8.00	1,200	1,250	1,170	596	745,000
24/09/2020	1,200	0.00 ■■	0.00	1,220	1,210	1,180	3,815	4,578,000
23/09/2020	1,220	0.00 ■■	0.00	1,220	1,220	1,180	5,267	6,425,740
22/09/2020	1,220	0.00 ■■	0.00	1,210	1,240	1,190	4,473	5,457,060
21/09/2020	1,210	0.00 ■■	0.00	1,250	1,250	1,200	6,831	8,265,510
18/09/2020	1,250	0.00 ■■	0.00	1,250	1,250	1,200	5,498	6,872,500
17/09/2020	1,250	0.00 ■■	0.00	1,260	0	0	3,746	4,682,500
16/09/2020	1,260	0.00 ■■	0.00	1,270	1,300	1,230	4,173	5,257,980
15/09/2020	1,270	0.00 ■■	0.00	1,310	1,310	1,230	8,034	10,203,180
14/09/2020	1,310	0.10 ▲	7.63	1,230	1,310	1,220	10,989	14,395,590
11/09/2020	1,230	0.00 ■■	0.00	1,250	1,250	1,190	6,374	7,840,020
10/09/2020	1,250	0.10 ▲	8.00	1,170	1,250	1,170	14,698	18,372,500
09/09/2020	1,170	-0.02 ▼	-1.71	1,190	1,220	1,170	9,590	11,220,300
08/09/2020	1,190	0.00 ■■	0.00	1,220	1,220	1,180	11,286	13,430,340
07/09/2020	1,220	0.00 ■■	0.00	1,190	1,260	1,180	3,531	4,307,820
04/09/2020	1,190	0.10 ▲	8.40	1,120	1,190	1,120	6,138	7,304,220
03/09/2020	1,120	-0.10 ▼	-8.93	1,180	1,190	1,120	5,230	5,857,600
01/09/2020	1,180	0.00 ■■	0.00	1,180	1,210	1,180	2,559	3,019,620
31/08/2020	1,180	0.00 ■■	0.00	1,190	1,190	1,180	3,224	3,804,320
28/08/2020	1,190	0.00 ■■	0.00	1,190	1,200	1,190	4,360	5,188,400
27/08/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,180	9,436	11,228,840
26/08/2020	1,190	0.00 ■■	0.00	1,190	1,250	1,190	6,930	8,246,700
25/08/2020	1,190	0.00 ■■	0.00	1,210	1,210	1,190	4,966	5,909,540
24/08/2020	1,210	0.00 ■■	0.00	1,220	1,230	1,210	4,732	5,725,720
21/08/2020	1,220	0.10 ▲	8.20	1,160	1,220	1,200	2,062	2,515,640
20/08/2020	1,160	-0.10 ▼	-8.62	1,220	1,210	1,140	3,953	4,585,480
19/08/2020	1,220	0.00 ■■	0.00	1,190	1,250	1,170	1,597	1,948,340
18/08/2020	1,190	0.00 ■■	0.00	1,200	1,220	1,150	3,211	3,821,090
17/08/2020	1,200	0.00 ■■	0.00	1,200	1,270	1,180	8,106	9,727,200
14/08/2020	1,200	-0.10 ▼	-8.33	1,260	1,290	1,200	1,410	1,692,000
13/08/2020	1,260	0.00 ■■	0.00	1,260	1,290	1,260	581	732,060
12/08/2020	1,250	0.00 ■■	0.00	1,260	1,260	1,210	1,942	2,427,500
11/08/2020	1,260	0.00 ■■	0.00	1,270	1,270	1,200	376	473,760
10/08/2020	1,270	0.10 ▲	7.87	1,200	1,270	1,200	1,591	2,020,570
07/08/2020	1,200	0.00 ■■	0.00	1,210	1,280	1,200	6,639	7,966,800
06/08/2020	1,210	-0.10 ▼	-8.26	1,280	1,270	1,200	5,404	6,538,840
05/08/2020	1,280	0.00 ■■	0.00	1,270	1,300	1,210	1,891	2,420,480
04/08/2020	1,270	0.00 ■■	0.00	1,250	1,290	1,230	302	383,540
03/08/2020	1,250	0.10 ▲	8.00	1,170	1,250	1,170	3,582	4,477,500
31/07/2020	1,170	0.00 ■■	0.00	1,180	1,180	1,170	467	546,390
30/07/2020	1,180	0.00 ■■	0.00	1,160	1,180	1,160	828	977,040
29/07/2020	1,160	-0.10 ▼	-8.62	1,210	1,200	1,130	1,234	1,431,440
28/07/2020	1,210	0.10 ▲	8.26	1,140	1,210	1,140	2,591	3,135,110
27/07/2020	1,140	-0.10 ▼	-8.77	1,220	1,140	1,140	2,893	3,298,020
26/07/2020	1,220	-0.10 ▼	-8.20	1,310	1,310	1,220	10,628	12,966,160
24/07/2020	1,220	-0.10 ▼	-8.20	1,310	1,310	1,220	10,628	12,966,160
23/07/2020	1,310	0.00 ■■	0.00	1,350	1,350	1,300	1,018	1,333,580
22/07/2020	1,350	0.00 ■■	0.00	1,390	1,420	1,350	198	267,300
21/07/2020	1,390	0.00 ■■	0.00	1,380	1,390	1,350	2,987	4,151,930
20/07/2020	1,380	0.00 ■■	0.00	1,380	1,430	1,380	1,142	1,575,960
19/07/2020	1,380	0.00 ■■	0.00	1,400	1,450	1,370	707	975,660
17/07/2020	1,380	0.00 ■■	0.00	1,400	1,450	1,370	707	975,660
16/07/2020	1,400	0.00 ■■	0.00	1,440	1,490	1,400	2,498	3,497,200
15/07/2020	1,440	0.10 ▲	6.94	1,370	1,440	1,390	4,632	6,670,080
14/07/2020	1,370	0.00 ■■	0.00	1,370	1,450	1,370	1,433	1,963,210
13/07/2020	1,370	0.00 ■■	0.00	1,370	1,430	1,330	5,389	7,382,930
10/07/2020	1,370	0.00 ■■	0.00	1,400	1,450	1,350	6,864	9,403,680
09/07/2020	1,400	-0.10 ▼	-7.14	1,450	1,480	1,380	6,453	9,034,200
08/07/2020	1,450	0.00 ■■	0.00	1,470	1,520	1,450	1,385	2,008,250
07/07/2020	1,470	-0.10 ▼	-6.80	1,560	1,580	1,470	432	635,040
06/07/2020	1,560	0.10 ▲	6.41	1,500	1,590	1,500	20,172	31,468,320
04/07/2020	1,500	0.00 ■■	0.00	1,530	1,530	1,470	7,096	10,644,000
03/07/2020	1,500	0.00 ■■	0.00	1,530	1,530	1,470	7,096	10,644,000
02/07/2020	1,530	0.00 ■■	0.00	1,530	1,530	1,460	3,562	5,449,860
01/07/2020	1,530	0.10 ▲	6.54	1,430	1,530	1,460	10,363	15,855,390
30/06/2020	1,430	0.10 ▲	6.99	1,340	1,430	1,320	10,301	14,730,430
29/06/2020	1,340	-0.10 ▼	-7.46	1,400	1,460	1,320	14,023	18,790,820
26/06/2020	1,400	-0.09 ▼	-6.43	1,490	1,530	1,400	38,880	54,432,000
25/06/2020	1,490	0.00 ■■	0.00	1,480	1,540	1,390	11,085	16,516,650
24/06/2020	1,480	-0.10 ▼	-6.76	1,590	1,590	1,480	13,379	19,800,920
23/06/2020	1,590	0.00 ■■	0.00	1,590	1,590	1,490	14,369	22,846,710
22/06/2020	1,590	-0.10 ▼	-6.29	1,700	1,700	1,590	34,373	54,653,070
19/06/2020	1,700	0.10 ▲	5.88	1,610	1,720	1,610	30,584	51,992,800
18/06/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,510	52,648	84,763,280
17/06/2020	1,510	0.09 ▲	5.96	1,420	1,510	1,330	364,550	550,470,500
16/06/2020	1,420	0.10 ▲	7.04	1,340	1,420	1,340	9,370	13,305,400
15/06/2020	1,340	0.00 ■■	0.00	1,380	1,380	1,330	5,688	7,621,920
14/06/2020	1,380	-0.10 ▼	-7.25	1,450	1,540	1,350	20,098	27,735,240
12/06/2020	1,380	-0.10 ▼	-7.25	1,450	1,540	1,350	20,098	27,735,240
11/06/2020	1,450	-0.10 ▼	-6.90	1,550	1,550	1,450	19,802	28,712,900
10/06/2020	1,550	0.00 ■■	0.00	1,560	1,580	1,470	27,234	42,212,700
09/06/2020	1,560	0.10 ▲	6.41	1,490	1,590	1,480	23,284	36,323,040
08/06/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,400	20,679	30,811,710
06/06/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,310	13,193	18,470,200
05/06/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,310	13,193	18,470,200
04/06/2020	1,310	-0.10 ▼	-7.63	1,360	1,380	1,290	15,342	20,098,020
03/06/2020	1,360	0.00 ■■	0.00	1,390	1,480	1,310	6,107	8,305,520
02/06/2020	1,390	0.10 ▲	7.19	1,300	1,390	1,390	6,732	9,357,480
01/06/2020	1,300	0.10 ▲	7.69	1,220	1,300	1,200	7,100	9,230,000
31/05/2020	1,220	0.00 ■■	0.00	1,250	1,290	1,200	2,963	3,614,860
29/05/2020	1,220	0.00 ■■	0.00	1,250	1,290	1,200	2,963	3,614,860
28/05/2020	1,250	0.00 ■■	0.00	1,250	1,300	1,250	6,898	8,622,500
27/05/2020	1,250	-0.10 ▼	-8.00	1,320	1,320	1,230	10,387	12,983,750
26/05/2020	1,320	-0.10 ▼	-7.58	1,410	1,410	1,320	25,535	33,706,200
25/05/2020	1,410	0.00 ■■	0.00	1,430	1,430	1,410	2,727	3,845,070
24/05/2020	1,430	0.00 ■■	0.00	1,400	1,450	1,400	12,354	17,666,220
22/05/2020	1,430	0.00 ■■	0.00	1,400	1,450	1,400	12,354	17,666,220
21/05/2020	1,400	-0.10 ▼	-7.14	1,450	1,490	1,370	10,531	14,743,400
20/05/2020	1,450	0.00 ■■	0.00	1,430	1,470	1,430	6,242	9,050,900
19/05/2020	1,430	-0.10 ▼	-6.99	1,530	1,570	1,430	18,468	26,409,240
18/05/2020	1,530	0.00 ■■	0.00	1,510	1,610	1,510	14,494	22,175,820
17/05/2020	1,510	0.10 ▲	6.62	1,420	1,510	1,420	10,887	16,439,370
15/05/2020	1,510	0.10 ▲	6.62	1,420	1,510	1,420	10,887	16,439,370
14/05/2020	1,420	-0.10 ▼	-7.04	1,490	1,590	1,390	42,759	60,717,780
13/05/2020	1,490	-0.10 ▼	-6.71	1,600	1,600	1,490	17,807	26,532,430
12/05/2020	1,600	0.00 ■■	0.00	1,600	1,660	1,490	35,654	57,046,400
11/05/2020	1,600	-0.10 ▼	-6.25	1,710	1,670	1,600	98,420	157,472,000
10/05/2020	1,710	-0.10 ▼	-5.85	1,790	1,750	1,670	69,601	119,017,710
08/05/2020	1,710	-0.10 ▼	-5.85	1,790	1,750	1,670	69,601	119,017,710
07/05/2020	1,790	0.00 ■■	0.00	1,820	1,850	1,750	5,012	8,971,480
06/05/2020	1,820	0.00 ■■	0.00	1,850	1,850	1,730	2,918	5,310,760
05/05/2020	1,850	-0.10 ▼	-5.41	1,930	1,900	1,800	3,182	5,886,700
04/05/2020	1,930	-0.10 ▼	-5.18	2,050	2,160	1,930	4,703	9,076,790
01/05/2020	2,050	0.10 ▲	4.88	1,940	2,070	1,910	8,219	16,848,950
30/04/2020	2,050	0.10 ▲	4.88	1,940	2,070	1,910	8,219	16,848,950
29/04/2020	2,050	0.10 ▲	4.88	1,940	2,070	1,910	8,219	16,848,950
28/04/2020	1,940	0.10 ▲	5.15	1,820	1,940	1,900	39,596	76,816,240
27/04/2020	1,820	0.10 ▲	5.49	1,710	1,820	1,820	4,228	7,694,960
26/04/2020	1,710	0.10 ▲	5.85	1,600	1,710	1,680	9,916	16,956,360
24/04/2020	1,710	0.10 ▲	5.85	1,600	1,710	1,680	9,916	16,956,360
23/04/2020	1,600	-0.10 ▼	-6.25	1,660	1,680	1,600	10,735	17,176,000
22/04/2020	1,660	0.00 ■■	0.00	1,660	1,660	1,550	8,619	14,307,540
21/04/2020	1,660	0.00 ■■	0.00	1,700	1,790	1,650	6,689	11,103,740
20/04/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,600	12,487	21,227,900
19/04/2020	1,590	-0.10 ▼	-6.29	1,700	1,740	1,590	15,420	24,517,800
17/04/2020	1,590	-0.10 ▼	-6.29	1,700	1,740	1,590	15,420	24,517,800
16/04/2020	1,700	0.00 ■■	0.00	1,720	1,760	1,690	1,385	2,354,500
15/04/2020	1,720	0.10 ▲	5.81	1,630	1,740	1,630	14,390	24,750,800
14/04/2020	1,630	-0.10 ▼	-6.13	1,750	1,740	1,630	13,063	21,292,690
13/04/2020	1,750	-0.10 ▼	-5.71	1,800	1,750	1,680	9,774	17,104,500
12/04/2020	1,800	-0.10 ▼	-5.56	1,880	1,930	1,800	2,776	4,996,800
10/04/2020	1,800	-0.10 ▼	-5.56	1,880	1,930	1,800	2,776	4,996,800
09/04/2020	1,880	0.10 ▲	5.32	1,780	1,880	1,780	5,145	9,672,600
08/04/2020	1,780	0.10 ▲	5.62	1,730	1,800	1,660	4,579	8,150,620
07/04/2020	1,730	-0.10 ▼	-5.78	1,830	1,810	1,710	12,829	22,194,170
06/04/2020	1,830	0.10 ▲	5.46	1,770	1,860	1,780	1,918	3,509,940
05/04/2020	1,770	0.00 ■■	0.00	1,800	1,890	1,770	8,213	14,537,010
03/04/2020	1,770	0.00 ■■	0.00	1,800	1,890	1,770	8,213	14,537,010
02/04/2020	1,800	0.00 ■■	0.00	1,780	1,880	1,660	15,328	27,590,400
01/04/2020	1,800	0.00 ■■	0.00	1,780	1,880	1,660	15,328	27,590,400
31/03/2020	1,780	-0.10 ▼	-5.62	1,910	2,030	1,780	8,986	15,995,080
30/03/2020	1,910	-0.10 ▼	-5.24	2,050	1,920	1,910	10,896	20,811,360
29/03/2020	2,050	-0.20 ▼	-9.76	2,200	2,200	2,050	1,966	4,030,300
27/03/2020	2,050	-0.20 ▼	-9.76	2,200	2,200	2,050	1,966	4,030,300
26/03/2020	2,200	-0.20 ▼	-9.09	2,350	2,390	2,200	3,173	6,980,600
25/03/2020	2,350	0.10 ▲	4.26	2,300	2,450	2,350	2,007	4,716,450
24/03/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,020	6,930	15,939,000
23/03/2020	2,150	-0.20 ▼	-9.30	2,310	2,300	2,150	15,115	32,497,250
22/03/2020	2,310	-0.20 ▼	-8.66	2,460	2,600	2,300	10,387	23,993,970
20/03/2020	2,310	-0.20 ▼	-8.66	2,460	2,600	2,300	10,387	23,993,970
19/03/2020	2,460	0.20 ▲	8.13	2,300	2,460	2,330	25,762	63,374,520
18/03/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,150	5,762	13,252,600
17/03/2020	2,150	0.00 ■■	0.00	2,100	2,240	1,990	15,783	33,933,450
16/03/2020	2,100	0.01 ▲	0.48	2,100	2,240	1,970	177,700	373,170,000
13/03/2020	2,100	-0.15 ▼	-7.14	2,250	2,300	2,100	166,160	348,936,000
12/03/2020	2,250	-0.16 ▼	-7.11	2,410	2,410	2,250	608,070	1,368,157,500
11/03/2020	2,410	-0.15 ▼	-6.22	2,560	2,700	2,390	294,310	709,287,100
10/03/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,240	20,296	51,957,760
09/03/2020	2,400	-0.20 ▼	-8.33	2,580	2,560	2,400	34,729	83,349,600
06/03/2020	2,580	0.20 ▲	7.75	2,420	2,580	2,460	29,261	75,493,380
05/03/2020	2,420	0.20 ▲	8.26	2,270	2,420	2,270	20,225	48,944,500
04/03/2020	2,270	0.00 ■■	0.00	2,250	2,310	2,150	10,128	22,990,560
03/03/2020	2,250	0.00 ■■	0.00	2,200	2,290	2,150	17,903	40,281,750
02/03/2020	2,200	0.10 ▲	4.55	2,150	2,260	2,100	13,695	30,129,000
28/02/2020	2,150	0.10 ▲	4.65	2,060	2,200	1,920	15,258	32,804,700
27/02/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,870	12,486	25,721,160
26/02/2020	1,930	-0.10 ▼	-5.18	2,060	2,130	1,930	9,993	19,286,490
25/02/2020	2,060	-0.10 ▼	-4.85	2,160	2,160	2,020	5,540	11,412,400
24/02/2020	2,160	-0.20 ▼	-9.26	2,320	2,480	2,160	28,858	62,333,280
21/02/2020	2,320	0.20 ▲	8.62	2,170	2,320	2,320	8,621	20,000,720
20/02/2020	2,170	0.10 ▲	4.61	2,030	2,170	2,170	12,526	27,181,420
19/02/2020	2,030	0.10 ▲	4.93	1,900	2,030	1,900	11,924	24,205,720
18/02/2020	1,900	0.00 ■■	0.00	1,920	1,990	1,850	9,500	18,050,000
17/02/2020	1,920	0.00 ■■	0.00	1,920	1,940	1,810	7,962	15,287,040
15/02/2020	1,920	-0.10 ▼	-5.21	2,030	2,120	1,890	17,007	32,653,440
14/02/2020	1,920	-0.10 ▼	-5.21	2,030	2,120	1,890	17,007	32,653,440
13/02/2020	2,030	-0.10 ▼	-4.93	2,140	2,050	2,000	13,631	27,670,930
12/02/2020	2,140	-0.10 ▼	-4.67	2,220	2,240	2,070	35,607	76,198,980
11/02/2020	2,220	0.10 ▲	4.50	2,100	2,240	2,000	19,113	42,430,860
10/02/2020	2,100	-0.10 ▼	-4.76	2,230	2,300	2,080	9,305	19,540,500
09/02/2020	2,230	0.00 ■■	0.00	2,250	2,400	2,230	8,388	18,705,240
07/02/2020	2,230	0.00 ■■	0.00	2,250	2,400	2,230	8,388	18,705,240
06/02/2020	2,250	0.00 ■■	0.00	2,250	2,400	2,120	17,635	39,678,750
05/02/2020	2,250	-0.20 ▼	-8.89	2,400	2,290	2,240	14,052	31,617,000
04/02/2020	2,400	-0.20 ▼	-8.33	2,570	2,500	2,400	4,874	11,697,600
03/02/2020	2,570	-0.20 ▼	-7.78	2,760	2,570	2,570	2,608	6,702,560
02/02/2020	2,760	-0.20 ▼	-7.25	2,960	2,960	2,760	4,565	12,599,400
31/01/2020	2,760	-0.20 ▼	-7.25	2,960	2,960	2,760	4,565	12,599,400
30/01/2020	2,960	0.00 ■■	0.00	2,960	3,000	2,760	1,139	3,371,440
29/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
28/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
27/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
26/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
24/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
23/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
22/01/2020	2,960	-0.20 ▼	-6.76	3,180	3,180	2,960	4,780	14,148,800
21/01/2020	3,180	-0.23 ▼	-7.23	3,410	3,640	3,180	77,000	244,860,000
20/01/2020	3,410	0.22 ▲	6.45	3,190	3,410	3,400	28,960	98,753,600
17/01/2020	3,190	0.20 ▲	6.27	2,990	3,190	3,180	25,400	81,026,000
16/01/2020	2,990	0.19 ▲	6.35	2,800	2,990	2,700	190,480	569,535,200
15/01/2020	2,800	0.18 ▲	6.43	2,620	2,800	2,780	35,200	98,560,000
14/01/2020	2,620	0.17 ▲	6.49	2,450	2,620	2,450	13,530	35,448,600
13/01/2020	2,450	0.10 ▲	4.08	2,400	2,560	2,240	18,884	46,265,800
10/01/2020	2,400	-0.10 ▼	-4.17	2,460	2,500	2,400	1,439	3,453,600
09/01/2020	2,460	-0.20 ▼	-8.13	2,640	2,700	2,460	1,159	2,851,140
08/01/2020	2,640	0.00 ■■	0.00	2,620	2,700	2,500	754	1,990,560
07/01/2020	2,620	0.10 ▲	3.82	2,570	2,650	2,400	1,861	4,875,820
06/01/2020	2,570	-0.20 ▼	-7.78	2,760	2,810	2,570	2,076	5,335,320
03/01/2020	2,760	0.10 ▲	3.62	2,700	2,830	2,520	3,068	8,467,680
02/01/2020	2,700	-0.20 ▼	-7.41	2,900	2,900	2,700	5,876	15,865,200
31/12/2019	2,900	0.20 ▲	6.90	2,730	2,920	2,540	15,618	45,292,200
30/12/2019	2,730	-0.20 ▼	-7.33	2,930	3,120	2,730	4,693	12,811,890
28/12/2019	2,930	-0.20 ▼	-6.83	3,150	2,930	2,930	7,784	22,807,120
27/12/2019	2,930	-0.20 ▼	-6.83	3,150	2,930	2,930	7,784	22,807,120
26/12/2019	3,150	-0.20 ▼	-6.35	3,380	3,150	3,150	2,630	8,284,500
25/12/2019	3,380	-0.30 ▼	-8.88	3,630	3,380	3,380	3,893	13,158,340
24/12/2019	3,630	-0.30 ▼	-8.26	3,900	3,890	3,630	4,537	16,469,310
23/12/2019	3,900	0.20 ▲	5.13	3,690	3,900	3,440	12,835	50,056,500
20/12/2019	3,690	-0.04 ▼	-1.08	3,730	3,900	3,470	229,230	845,858,700
19/12/2019	3,730	0.00 ■■	0.00	3,690	3,920	3,690	6,893	25,710,890
18/12/2019	3,690	0.20 ▲	5.42	3,450	3,690	3,600	3,412	12,590,280
17/12/2019	3,450	-0.20 ▼	-5.80	3,680	3,930	3,450	8,157	28,141,650
16/12/2019	3,680	0.20 ▲	5.43	3,440	3,680	3,220	18,060	66,460,800
13/12/2019	3,440	0.20 ▲	5.81	3,220	3,440	3,440	3,512	12,081,280
12/12/2019	3,220	0.20 ▲	6.21	3,010	3,220	2,900	13,573	43,705,060
11/12/2019	3,010	-0.20 ▼	-6.64	3,200	3,340	3,010	3,688	11,100,880
10/12/2019	3,200	-0.20 ▼	-6.25	3,390	3,490	3,160	6,749	21,596,800
09/12/2019	3,390	0.10 ▲	2.95	3,300	3,500	3,160	3,552	12,041,280
06/12/2019	3,300	-0.20 ▼	-6.06	3,450	3,670	3,210	12,148	40,088,400
05/12/2019	3,450	-0.20 ▼	-5.80	3,650	3,850	3,410	3,579	12,347,550
04/12/2019	3,700	-0.20 ▼	-5.41	3,890	0	0	15,991	59,166,700
03/12/2019	3,890	0.00 ■■	0.00	3,880	4,050	3,610	16,902	65,748,780
02/12/2019	3,880	-0.30 ▼	-7.73	4,170	4,170	3,880	27,174	105,435,120
29/11/2019	4,170	0.30 ▲	7.19	3,900	4,170	3,750	14,508	60,498,360
28/11/2019	3,900	-0.10 ▼	-2.56	4,000	4,270	3,720	45,628	177,949,200
27/11/2019	4,000	0.20 ▲	5.00	3,820	4,080	3,560	107,717	430,868,000
26/11/2019	3,820	-0.30 ▼	-7.85	4,100	3,820	3,820	2,810	10,734,200
25/11/2019	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	1,031	4,227,100
22/11/2019	4,400	-0.30 ▼	-6.82	4,730	4,400	4,400	2,101	9,244,400
21/11/2019	4,730	-0.40 ▼	-8.46	5,080	4,730	4,730	114	539,220
20/11/2019	5,080	-0.40 ▼	-7.87	5,460	5,100	5,080	267	1,356,360
19/11/2019	5,460	-0.40 ▼	-7.33	5,870	6,280	5,460	12,356	67,463,760
18/11/2019	5,870	0.40 ▲	6.81	5,490	5,870	5,120	38,678	227,039,860
15/11/2019	5,490	0.40 ▲	7.29	5,140	5,490	4,790	63,513	348,686,370
14/11/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	719	3,695,660
13/11/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,810	845	4,064,450
12/11/2019	4,500	0.30 ▲	6.67	4,210	4,500	3,950	57,669	259,510,500
11/11/2019	4,210	0.30 ▲	7.13	3,940	4,210	4,210	452	1,902,920
09/11/2019	3,940	0.30 ▲	7.61	3,690	3,940	3,940	10,586	41,708,840
08/11/2019	3,940	0.30 ▲	7.61	3,690	3,940	3,940	10,586	41,708,840
07/11/2019	3,690	0.20 ▲	5.42	3,450	3,690	3,690	403	1,487,070
06/11/2019	3,450	0.20 ▲	5.80	3,230	3,450	3,450	453	1,562,850
05/11/2019	3,230	0.20 ▲	6.19	3,020	3,230	3,230	151	487,730
04/11/2019	2,830	0.20 ▲	7.07	2,650	2,830	2,830	10,687	30,244,210
01/11/2019	2,830	0.20 ▲	7.07	2,650	2,830	2,830	10,687	30,244,210
31/10/2019	2,650	0.20 ▲	7.55	2,480	2,650	2,350	33,710	89,331,500
30/10/2019	2,480	0.20 ▲	8.06	2,320	2,480	2,480	1,190	2,951,200
29/10/2019	2,320	0.20 ▲	8.62	2,170	2,320	2,320	5,316	12,333,120
28/10/2019	2,170	0.10 ▲	4.61	2,030	2,170	2,170	1,456	3,159,520
26/10/2019	2,030	0.10 ▲	4.93	1,900	2,030	2,000	4,176	8,477,280
25/10/2019	2,030	0.10 ▲	4.93	1,900	2,030	2,000	4,176	8,477,280
24/10/2019	1,900	0.10 ▲	5.26	1,780	1,900	1,900	1,907	3,623,300
23/10/2019	1,780	0.10 ▲	5.62	1,670	1,780	1,780	908	1,616,240
22/10/2019	1,670	0.10 ▲	5.99	1,570	1,670	1,660	13,755	22,970,850
21/10/2019	1,570	0.10 ▲	6.37	1,470	1,570	1,500	252	395,640
18/10/2019	1,470	0.00 ■■	0.00	1,450	1,540	1,430	14,188	20,856,360
17/10/2019	1,450	-0.10 ▼	-6.90	1,550	1,590	1,450	1,427	2,069,150
16/10/2019	1,550	0.00 ■■	0.00	1,550	1,550	1,540	1,555	2,410,250
15/10/2019	1,550	0.00 ■■	0.00	1,550	1,560	1,550	673	1,043,150
14/10/2019	1,550	0.00 ■■	0.00	1,530	1,590	1,550	27	41,850
11/10/2019	1,530	-0.10 ▼	-6.54	1,600	1,600	1,510	70	107,100
10/10/2019	1,600	0.00 ■■	0.00	1,600	1,640	1,600	14	22,400
09/10/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,590	26	41,600
08/10/2019	1,600	0.00 ■■	0.00	1,600	1,630	1,600	315	504,000
07/10/2019	1,600	0.00 ■■	0.00	1,600	1,680	1,600	26	41,600
04/10/2019	1,600	0.00 ■■	0.00	1,560	1,610	1,560	4,392	7,027,200
03/10/2019	1,560	-0.10 ▼	-6.41	1,640	1,650	1,560	2,706	4,221,360
02/10/2019	1,640	-0.10 ▼	-6.10	1,720	1,740	1,640	1,189	1,949,960
01/10/2019	1,720	0.00 ■■	0.00	1,720	1,750	1,720	36	61,920
30/09/2019	1,720	0.00 ■■	0.00	1,750	1,790	1,720	68	116,960
27/09/2019	1,750	0.00 ■■	0.00	1,750	1,750	1,740	88	154,000
26/09/2019	1,750	0.00 ■■	0.00	1,730	1,770	1,730	2,113	3,697,750
25/09/2019	1,730	-0.10 ▼	-5.78	1,840	1,830	1,730	9	15,570
24/09/2019	1,840	0.00 ■■	0.00	1,850	1,840	1,760	18	33,120
23/09/2019	1,850	0.00 ■■	0.00	1,850	1,850	1,780	23	42,550
20/09/2019	1,850	0.00 ■■	0.00	1,880	1,880	1,840	41	75,850
19/09/2019	1,880	0.00 ■■	0.00	1,910	1,900	1,880	704	1,323,520
18/09/2019	1,910	0.10 ▲	5.24	1,820	1,910	1,700	289	551,990
17/09/2019	1,820	0.00 ■■	0.00	1,830	1,830	1,820	9	16,380
16/09/2019	1,830	-0.10 ▼	-5.46	1,960	1,980	1,830	2,063	3,775,290
13/09/2019	1,960	0.10 ▲	5.10	1,900	1,980	1,960	58	113,680
12/09/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,890	101	191,900
11/09/2019	1,900	0.00 ■■	0.00	1,900	1,900	1,900	164	311,600
10/09/2019	1,900	0.00 ■■	0.00	1,860	1,900	1,900	10	19,000
09/09/2019	1,860	-0.10 ▼	-5.38	1,980	1,860	1,860	220	409,200
06/09/2019	1,980	0.00 ■■	0.00	1,980	1,980	1,970	21	41,580
05/09/2019	1,980	0.00 ■■	0.00	1,990	1,980	1,980	1	1,980
04/09/2019	1,990	0.00 ■■	0.00	1,990	1,990	1,900	251	499,490
03/09/2019	1,990	0.00 ■■	0.00	2,000	2,000	1,910	57	113,430
30/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,920	4,746	9,492,000
29/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,910	789	1,578,000
28/08/2019	2,000	0.10 ▲	5.00	1,910	2,000	1,960	550	1,100,000
27/08/2019	1,910	-0.10 ▼	-5.24	2,000	2,000	1,910	506	966,460
26/08/2019	2,000	0.00 ■■	0.00	2,000	2,020	1,920	209	418,000
23/08/2019	2,000	0.00 ■■	0.00	1,990	2,020	2,000	49	98,000
22/08/2019	1,990	0.00 ■■	0.00	2,000	2,000	1,990	11	21,890
21/08/2019	2,000	0.00 ■■	0.00	2,000	2,060	1,920	82	164,000
20/08/2019	2,000	0.00 ■■	0.00	2,000	2,000	1,970	43	86,000
19/08/2019	2,000	0.00 ■■	0.00	2,030	2,040	1,950	262	524,000
16/08/2019	2,030	0.00 ■■	0.00	2,000	2,040	2,030	78	158,340
15/08/2019	2,000	0.00 ■■	0.00	2,000	2,040	1,960	604	1,208,000
14/08/2019	2,000	0.00 ■■	0.00	2,050	2,050	1,960	403	806,000
13/08/2019	2,050	0.00 ■■	0.00	2,010	2,050	2,010	1,592	3,263,600
12/08/2019	2,010	0.00 ■■	0.00	2,030	2,040	2,000	12	24,120
09/08/2019	2,030	0.00 ■■	0.00	1,980	2,040	1,980	642	1,303,260
08/08/2019	1,980	-0.10 ▼	-5.05	2,050	2,050	1,980	104	205,920
07/08/2019	2,050	0.00 ■■	0.00	2,040	2,060	1,960	928	1,902,400
06/08/2019	2,040	0.00 ■■	0.00	2,050	2,050	2,000	13	26,520
05/08/2019	2,050	0.00 ■■	0.00	2,060	2,050	2,050	201	412,050
02/08/2019	2,060	0.00 ■■	0.00	2,020	2,060	1,960	1,459	3,005,540
01/08/2019	2,020	0.00 ■■	0.00	2,040	2,020	1,930	3	6,060
31/07/2019	2,040	0.00 ■■	0.00	2,060	2,040	1,960	21	42,840
30/07/2019	2,060	0.00 ■■	0.00	2,060	2,070	2,060	70	144,200
29/07/2019	2,060	0.00 ■■	0.00	2,060	2,060	2,050	4	8,240
26/07/2019	2,060	0.00 ■■	0.00	2,050	2,070	1,920	14	28,840
25/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	2,050	341	699,050
24/07/2019	2,050	0.00 ■■	0.00	2,040	2,060	2,040	57	116,850
23/07/2019	2,040	0.00 ■■	0.00	2,040	2,040	1,950	163	332,520
22/07/2019	2,040	0.00 ■■	0.00	2,040	2,040	2,040	400	816,000
19/07/2019	2,040	0.10 ▲	4.90	1,950	2,040	2,020	5	10,200
18/07/2019	1,950	-0.10 ▼	-5.13	2,050	2,050	1,950	525	1,023,750
17/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	1,950	415	850,750
16/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	2,050	1	2,050
15/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	1,980	1,557	3,191,850
12/07/2019	2,050	0.00 ■■	0.00	2,050	2,060	1,960	973	1,994,650
11/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	1,960	2	4,100
10/07/2019	2,050	0.00 ■■	0.00	2,050	2,050	1,960	18	36,900
09/07/2019	2,050	0.00 ■■	0.00	2,020	2,060	1,960	24	49,200
08/07/2019	2,020	0.00 ■■	0.00	2,060	2,090	2,020	539	1,088,780
05/07/2019	2,060	0.00 ■■	0.00	2,080	2,070	2,050	818	1,685,080
04/07/2019	2,080	0.00 ■■	0.00	2,080	2,100	2,000	96	199,680
03/07/2019	2,080	0.00 ■■	0.00	2,100	2,080	1,960	11	22,880
02/07/2019	2,100	0.00 ■■	0.00	2,090	2,100	2,100	1	2,100
01/07/2019	2,090	0.10 ▲	4.78	2,030	2,090	1,930	206	430,540
28/06/2019	2,030	0.10 ▲	4.93	1,930	2,030	1,910	76	154,280
27/06/2019	1,930	-0.10 ▼	-5.18	2,000	2,060	1,930	1,253	2,418,290
26/06/2019	2,000	0.00 ■■	0.00	2,000	2,120	2,000	235	470,000
25/06/2019	2,000	-0.10 ▼	-5.00	2,110	2,120	1,970	13	26,000
24/06/2019	2,110	0.00 ■■	0.00	2,110	2,120	2,110	9	18,990
21/06/2019	2,110	0.10 ▲	4.74	2,020	2,140	1,950	34	71,740
20/06/2019	2,020	0.00 ■■	0.00	2,020	2,150	2,020	722	1,458,440
19/06/2019	2,020	-0.10 ▼	-4.95	2,160	2,150	2,020	15	30,300
18/06/2019	2,160	0.00 ■■	0.00	2,150	2,170	2,010	908	1,961,280
17/06/2019	2,150	0.00 ■■	0.00	2,140	2,150	2,120	408	877,200
16/06/2019	2,140	0.00 ■■	0.00	2,140	2,170	2,140	90	192,600
14/06/2019	2,140	0.00 ■■	0.00	2,140	2,170	2,140	90	192,600
13/06/2019	2,140	0.10 ▲	4.67	2,070	2,150	2,060	161	344,540
11/06/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	10	22,000
10/06/2019	2,200	0.00 ■■	0.00	2,180	2,200	2,180	9	19,800
09/06/2019	2,180	0.10 ▲	4.59	2,130	2,210	1,990	20	43,600
07/06/2019	2,180	0.10 ▲	4.59	2,130	2,210	1,990	20	43,600
06/06/2019	2,130	0.00 ■■	0.00	2,120	2,130	2,050	93	198,090
05/06/2019	2,120	0.10 ▲	4.72	2,050	2,150	2,000	77	163,240
04/06/2019	2,050	0.10 ▲	4.88	1,960	2,050	1,990	177	362,850
03/06/2019	1,960	0.00 ■■	0.00	2,010	2,130	1,950	20	39,200
02/06/2019	2,010	0.00 ■■	0.00	2,010	2,080	1,990	109	219,090
31/05/2019	2,010	0.00 ■■	0.00	2,010	2,080	1,990	109	219,090
30/05/2019	2,010	-0.10 ▼	-4.98	2,100	2,100	2,010	117	235,170
29/05/2019	2,100	0.10 ▲	4.76	2,050	2,100	1,920	319	669,900
28/05/2019	2,050	0.00 ■■	0.00	2,080	2,140	1,940	136	278,800
27/05/2019	2,080	0.00 ■■	0.00	2,130	2,200	2,080	182	378,560
26/05/2019	2,130	-0.20 ▼	-9.39	2,290	2,130	2,130	25	53,250
24/05/2019	2,130	-0.20 ▼	-9.39	2,290	2,130	2,130	25	53,250
23/05/2019	2,290	0.00 ■■	0.00	2,240	2,290	2,100	1,521	3,483,090
22/05/2019	2,240	0.00 ■■	0.00	2,290	2,240	2,130	205	459,200
21/05/2019	2,290	0.00 ■■	0.00	2,290	2,290	2,130	2,348	5,376,920
20/05/2019	2,290	0.00 ■■	0.00	2,290	2,290	2,290	4	9,160
19/05/2019	2,290	0.00 ■■	0.00	2,340	2,340	2,180	1,674	3,833,460
17/05/2019	2,290	0.00 ■■	0.00	2,340	2,340	2,180	1,674	3,833,460
16/05/2019	2,340	0.00 ■■	0.00	2,350	2,390	2,200	276	645,840
15/05/2019	2,350	0.00 ■■	0.00	2,350	2,350	2,190	267	627,450
14/05/2019	2,350	0.00 ■■	0.00	2,350	2,450	2,190	1,091	2,563,850
13/05/2019	2,350	0.10 ▲	4.26	2,250	2,360	2,260	62	145,700
12/05/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,130	13	29,250
10/05/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,130	13	29,250
09/05/2019	2,250	-0.20 ▼	-8.89	2,400	2,410	2,240	156	351,000
08/05/2019	2,400	0.20 ▲	8.33	2,250	2,400	2,110	422	1,012,800
07/05/2019	2,250	-0.20 ▼	-8.89	2,400	2,410	2,240	311	699,750
06/05/2019	2,400	0.00 ■■	0.00	2,400	2,490	2,240	1,684	4,041,600
05/05/2019	2,400	-0.10 ▼	-4.17	2,500	2,450	2,400	692	1,660,800
03/05/2019	2,400	-0.10 ▼	-4.17	2,500	2,450	2,400	692	1,660,800
02/05/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,460	5	12,500
01/05/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,490	4	10,000
30/04/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,490	4	10,000
29/04/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,490	4	10,000
28/04/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,490	4	10,000
26/04/2019	2,500	0.00 ■■	0.00	2,500	2,500	2,490	4	10,000
25/04/2019	2,500	0.00 ■■	0.00	2,480	2,520	2,410	129	322,500
24/04/2019	2,480	0.00 ■■	0.00	2,500	2,530	2,330	956	2,370,880
23/04/2019	2,500	0.00 ■■	0.00	2,490	2,530	2,500	3	7,500
22/04/2019	2,490	-0.10 ▼	-4.02	2,550	2,550	2,490	3	7,470
21/04/2019	2,550	0.10 ▲	3.92	2,480	2,580	2,540	5	12,750
19/04/2019	2,550	0.10 ▲	3.92	2,480	2,580	2,540	5	12,750
18/04/2019	2,480	0.00 ■■	0.00	2,500	2,540	2,480	424	1,051,520
17/04/2019	2,500	0.00 ■■	0.00	2,500	2,530	2,500	120	300,000
16/04/2019	2,500	0.00 ■■	0.00	2,500	2,560	2,500	65	162,500
15/04/2019	2,500	0.00 ■■	0.00	2,500	2,560	2,500	880	2,200,000
12/04/2019	2,500	0.00 ■■	0.00	2,500	2,560	2,500	880	2,200,000
11/04/2019	2,500	0.00 ■■	0.00	2,460	2,560	2,500	23	57,500
10/04/2019	2,460	-0.10 ▼	-4.07	2,560	2,580	2,460	20	49,200
09/04/2019	2,560	0.10 ▲	3.91	2,510	2,580	2,480	40	102,400
08/04/2019	2,510	0.00 ■■	0.00	2,550	2,570	2,510	123	308,730
05/04/2019	2,550	0.00 ■■	0.00	2,570	2,550	2,500	909	2,317,950
04/04/2019	2,570	0.00 ■■	0.00	2,580	2,580	2,450	24	61,680
03/04/2019	2,580	0.00 ■■	0.00	2,590	2,580	2,580	2	5,160
02/04/2019	2,590	0.00 ■■	0.00	2,580	2,590	2,420	301	779,590
01/04/2019	2,580	0.00 ■■	0.00	2,570	2,580	2,560	36	92,880
30/03/2019	2,650	-0.05 ▼	-1.89	2,700	2,770	2,650	11,890	31,508,500
29/03/2019	2,570	0.00 ■■	0.00	2,570	2,570	2,570	3	7,710
28/03/2019	2,570	0.00 ■■	0.00	2,570	2,580	2,510	457	1,174,490
27/03/2019	2,570	0.00 ■■	0.00	2,570	2,580	2,510	142	364,940
26/03/2019	2,570	0.00 ■■	0.00	2,590	2,590	2,500	127	326,390
25/03/2019	2,590	0.10 ▲	3.86	2,510	2,610	2,510	133	344,470
22/03/2019	2,510	0.00 ■■	0.00	2,510	2,590	2,500	277	695,270
21/03/2019	2,510	-0.10 ▼	-3.98	2,600	2,590	2,500	459	1,152,090
20/03/2019	2,600	0.00 ■■	0.00	2,600	2,620	2,580	465	1,209,000
19/03/2019	2,600	0.00 ■■	0.00	2,570	2,650	2,520	25	65,000
18/03/2019	2,570	0.00 ■■	0.00	2,560	2,590	2,520	160	411,200
15/03/2019	2,560	0.00 ■■	0.00	2,580	2,590	2,560	502	1,285,120
14/03/2019	2,580	0.10 ▲	3.88	2,500	2,580	2,580	332	856,560
13/03/2019	2,500	-0.10 ▼	-4.00	2,610	2,640	2,500	301	752,500
12/03/2019	2,610	0.00 ■■	0.00	2,640	2,640	2,600	353	921,330
11/03/2019	2,640	0.10 ▲	3.79	2,590	2,770	2,520	45	118,800
08/03/2019	2,590	0.00 ■■	0.00	2,600	2,600	2,570	367	950,530
07/03/2019	2,600	0.00 ■■	0.00	2,600	2,640	2,550	640	1,664,000
06/03/2019	2,600	0.00 ■■	0.00	2,620	2,600	2,590	41	106,600
05/03/2019	2,620	0.00 ■■	0.00	2,630	2,630	2,530	123	322,260
04/03/2019	2,630	0.00 ■■	0.00	2,600	2,650	2,500	74	194,620
01/03/2019	2,600	0.00 ■■	0.00	2,610	2,600	2,600	2	5,200
28/02/2019	2,610	0.00 ■■	0.00	2,620	2,630	2,500	2,703	7,054,830
27/02/2019	2,620	0.00 ■■	0.00	2,640	2,690	2,590	65	170,300
26/02/2019	2,640	0.00 ■■	0.00	2,630	2,690	2,460	71	187,440
25/02/2019	2,630	0.00 ■■	0.00	2,620	2,700	2,610	90	236,700
22/02/2019	2,620	0.10 ▲	3.82	2,500	2,640	2,400	104	272,480
21/02/2019	2,500	-0.10 ▼	-4.00	2,620	2,690	2,500	566	1,415,000
20/02/2019	2,620	0.00 ■■	0.00	2,620	2,670	2,620	3	7,860
19/02/2019	2,620	0.00 ■■	0.00	2,620	2,620	2,500	10	26,200
18/02/2019	2,620	0.00 ■■	0.00	2,620	2,630	2,460	31	81,220
15/02/2019	2,620	0.00 ■■	0.00	2,600	2,620	2,620	24	62,880
14/02/2019	2,600	0.10 ▲	3.85	2,490	2,630	2,520	731	1,900,600
13/02/2019	2,490	-0.20 ▼	-8.03	2,660	2,730	2,490	2,550	6,349,500
12/02/2019	2,660	0.10 ▲	3.76	2,610	2,700	2,650	53	140,980
11/02/2019	2,610	0.00 ■■	0.00	2,620	2,640	2,610	10	26,100
01/02/2019	2,620	0.00 ■■	0.00	2,600	2,670	2,600	421	1,103,020
31/01/2019	2,600	0.00 ■■	0.00	2,600	2,600	2,590	13	33,800
30/01/2019	2,600	0.00 ■■	0.00	2,600	2,680	2,600	14	36,400
29/01/2019	2,600	0.00 ■■	0.00	2,600	2,660	2,420	214	556,400
28/01/2019	2,600	0.00 ■■	0.00	2,600	2,660	2,600	1,256	3,265,600
25/01/2019	2,600	0.00 ■■	0.00	2,650	2,660	2,600	287	746,200
24/01/2019	2,650	0.00 ■■	0.00	2,640	2,680	2,640	1,871,000	4,958,150,000
23/01/2019	2,640	0.00 ■■	0.00	2,650	2,650	2,610	128,000	337,920,000
22/01/2019	2,650	0.00 ■■	0.00	2,670	2,670	2,600	2,097,000	5,557,050,000
21/01/2019	2,670	0.00 ■■	0.00	2,680	2,800	2,600	84,000	224,280,000
19/01/2019	2,500	-0.23 ▼	-9.20	2,730	2,740	2,680	3,000	7,500,000
18/01/2019	2,680	-0.05 ▼	-1.87	2,730	2,740	2,680	10,090	27,041,200
17/01/2019	2,730	-0.03 ▼	-1.10	2,730	2,740	2,700	9,490	25,907,700
16/01/2019	2,730	-0.02 ▼	-0.73	2,750	2,770	2,720	15,340	41,878,200
15/01/2019	2,750	0.08 ▲	2.91	2,670	2,800	2,670	22,470	61,792,500
14/01/2019	2,670	0.01 ▲	0.37	2,670	2,690	2,650	19,450	51,931,500
11/01/2019	2,670	0.03 ▲	1.12	2,670	2,820	2,670	1,160	3,097,200
10/01/2019	2,670	0.02 ▲	0.75	2,650	2,700	2,650	4,810	12,842,700
09/01/2019	2,650	0.12 ▲	4.53	2,530	2,650	2,530	26,500	70,225,000
08/01/2019	2,530	0.01 ▲	0.40	2,520	2,580	2,520	7,720	19,531,600
07/01/2019	2,520	0.06 ▲	2.38	2,460	2,540	2,470	4,990	12,574,800
04/01/2019	2,460	0.01 ▲	0.41	2,450	2,500	2,450	1,150	2,829,000
03/01/2019	2,450	-0.05 ▼	-2.04	2,500	2,500	2,450	120	294,000
02/01/2019	2,500	-0.01 ▼	-0.40	2,510	2,510	2,500	11,670	29,175,000
28/12/2018	2,510	-0.02 ▼	-0.80	2,530	2,530	2,510	11,000	27,610,000
27/12/2018	2,530	0.03 ▲	1.19	2,500	2,550	2,530	3,050	7,716,500
26/12/2018	2,500	0.02 ▲	0.80	2,500	2,520	2,500	7,360	18,400,000
25/12/2018	2,500	0.01 ▲	0.40	2,500	2,570	2,400	300	750,000
24/12/2018	2,500	0.06 ▲	2.40	2,500	2,580	2,500	2,690	6,725,000
21/12/2018	2,500	-0.02 ▼	-0.80	2,520	2,600	2,500	560	1,400,000
20/12/2018	2,520	-0.01 ▼	-0.40	2,530	2,580	2,520	3,130	7,887,600
19/12/2018	2,530	0.01 ▲	0.40	2,520	2,620	2,530	260	657,800
18/12/2018	2,520	0.01 ▲	0.40	2,510	2,630	2,500	700	1,764,000
17/12/2018	2,510	-0.09 ▼	-3.59	2,600	2,650	2,500	32,550	81,700,500
14/12/2018	2,600	-0.05 ▼	-1.92	2,650	2,650	2,600	3,650	9,490,000
13/12/2018	2,650	-0.09 ▼	-3.40	2,740	2,730	2,550	6,590	17,463,500
12/12/2018	2,740	0.05 ▲	1.82	2,690	2,800	2,580	330	904,200
11/12/2018	2,690	-0.02 ▼	-0.74	2,710	2,710	2,530	12,610	33,920,900
10/12/2018	2,710	-0.01 ▼	-0.37	2,720	2,780	2,650	2,160	5,853,600
07/12/2018	2,720	-0.03 ▼	-1.10	2,750	2,880	2,720	1,430	3,889,600
06/12/2018	2,750	-0.09 ▼	-3.27	2,750	2,930	2,660	12,570	34,567,500
05/12/2018	2,750	0.07 ▲	2.55	2,680	2,840	2,650	14,470	39,792,500
04/12/2018	2,680	0.06 ▲	2.24	2,620	2,700	2,680	400	1,072,000
03/12/2018	2,620	-0.03 ▼	-1.15	2,650	2,670	2,600	8,760	22,951,200
30/11/2018	2,650	-0.05 ▼	-1.89	2,700	2,770	2,650	11,890	31,508,500
29/11/2018	2,700	0.05 ▲	1.85	2,650	2,750	2,630	17,050	46,035,000
28/11/2018	2,650	0.01 ▲	0.38	2,640	2,720	2,650	4,740	12,561,000
27/11/2018	2,640	-0.06 ▼	-2.27	2,700	2,750	2,600	23,660	62,462,400
26/11/2018	2,700	-0.03 ▼	-1.11	2,730	2,770	2,700	390	1,053,000
25/11/2018	2,730	0.03 ▲	1.10	2,700	2,800	2,700	20,220	55,200,600
23/11/2018	2,730	0.03 ▲	1.10	2,700	2,800	2,700	20,220	55,200,600
22/11/2018	2,700	0.10 ▲	3.70	2,600	2,730	2,700	370	999,000
21/11/2018	2,600	0.04 ▲	1.54	2,560	2,720	2,600	1,370	3,562,000
20/11/2018	2,560	0.04 ▲	1.56	2,560	2,730	2,410	8,020	20,531,200
19/11/2018	2,560	-0.16 ▼	-6.25	2,720	2,800	2,560	1,450	3,712,000
16/11/2018	2,720	0.02 ▲	0.74	2,700	2,770	2,530	6,910	18,795,200
15/11/2018	2,700	0.06 ▲	2.22	2,640	2,740	2,600	280	756,000
14/11/2018	2,640	-0.09 ▼	-3.41	2,730	2,750	2,610	6,690	17,661,600
13/11/2018	2,730	0.11 ▲	4.03	2,620	2,730	2,620	2,660	7,261,800
12/11/2018	2,620	-0.13 ▼	-4.96	2,750	2,900	2,620	15,230	39,902,600
11/11/2018	2,750	-0.20 ▼	-7.27	2,950	2,780	2,750	27,310	75,102,500
09/11/2018	2,750	-0.20 ▼	-7.27	2,950	2,780	2,750	27,310	75,102,500
08/11/2018	2,950	0.06 ▲	2.03	2,890	2,980	2,870	2,380	7,021,000
07/11/2018	2,890	-0.01 ▼	-0.35	2,900	2,900	2,700	21,990	63,551,100
06/11/2018	2,900	-0.06 ▼	-2.07	2,960	3,030	2,900	5,570	16,153,000
05/11/2018	2,960	0.09 ▲	3.04	2,870	3,070	2,670	22,140	65,534,400
02/11/2018	2,870	0.18 ▲	6.27	2,690	2,870	2,870	25,460	73,070,200
01/11/2018	2,690	-0.20 ▼	-7.43	2,890	3,000	2,690	12,730	34,243,700
31/10/2018	2,890	-0.21 ▼	-7.27	3,100	3,100	2,890	20,800	60,112,000
30/10/2018	3,100	0.10 ▲	3.23	3,000	3,150	3,000	1,400	4,340,000
29/10/2018	3,000	-0.19 ▼	-6.33	3,190	3,300	3,000	1,230	3,690,000
26/10/2018	3,190	-0.23 ▼	-7.21	3,420	3,380	3,190	13,150	41,948,500
25/10/2018	3,420	-0.23 ▼	-6.73	3,420	3,420	3,190	4,240	14,500,800
24/10/2018	3,420	-0.03 ▼	-0.88	3,450	3,440	3,210	5,190	17,749,800
23/10/2018	3,450	0.12 ▲	3.48	3,330	3,560	3,100	20,240	69,828,000
22/10/2018	3,330	0.06 ▲	1.80	3,270	3,330	3,050	21,700	72,261,000
19/10/2018	3,270	0.21 ▲	6.42	3,060	3,270	3,160	40,690	133,056,300
18/10/2018	3,060	0.20 ▲	6.54	2,860	3,060	2,700	31,880	97,552,800
17/10/2018	2,860	-0.15 ▼	-5.24	3,010	3,200	2,830	23,950	68,497,000
16/10/2018	3,010	-0.19 ▼	-6.31	3,200	3,200	2,990	8,850	26,638,500
15/10/2018	3,200	-0.24 ▼	-7.50	3,440	3,660	3,200	23,960	76,672,000
12/10/2018	3,440	0.22 ▲	6.40	3,220	3,440	3,350	137,080	471,555,200
11/10/2018	3,220	0.21 ▲	6.52	3,010	3,220	3,220	58,500	188,370,000
10/10/2018	3,010	0.19 ▲	6.31	2,820	3,010	3,010	18,190	54,751,900
09/10/2018	2,820	0.18 ▲	6.38	2,640	2,820	2,810	34,640	97,684,800
08/10/2018	2,640	-0.16 ▼	-6.06	2,800	2,830	2,630	16,700	44,088,000
05/10/2018	2,800	-0.07 ▼	-2.50	2,870	2,890	2,800	5,310	14,868,000
04/10/2018	2,870	-0.15 ▼	-5.23	2,870	2,900	2,720	18,230	52,320,100
03/10/2018	2,870	-0.02 ▼	-0.70	2,890	2,870	2,800	7,400	21,238,000
02/10/2018	2,890	-0.01 ▼	-0.35	2,900	2,900	2,830	550	1,589,500
01/10/2018	2,900	-0.16 ▼	-5.52	2,900	2,900	2,740	1,670	4,843,000
28/09/2018	2,900	0.01 ▲	0.34	2,900	2,920	2,900	3,110	9,019,000
27/09/2018	2,900	0.08 ▲	2.76	2,900	2,980	2,900	20	58,000
26/09/2018	2,900	0.10 ▲	3.45	2,800	2,910	2,800	16,350	47,415,000
25/09/2018	2,800	-0.12 ▼	-4.29	2,920	2,800	2,720	8,010	22,428,000
24/09/2018	2,920	0.06 ▲	2.05	2,860	2,930	2,860	8,460	24,703,200
21/09/2018	2,860	-0.03 ▼	-1.05	2,890	2,990	2,850	1,300	3,718,000
20/09/2018	2,890	-0.01 ▼	-0.35	2,900	2,900	2,800	12,970	37,483,300
19/09/2018	2,900	0.10 ▲	3.45	2,800	2,930	2,800	4,470	12,963,000
18/09/2018	2,800	-0.19 ▼	-6.79	2,990	2,990	2,790	9,210	25,788,000
17/09/2018	2,990	-0.01 ▼	-0.33	3,000	3,000	2,950	7,690	22,993,100
14/09/2018	3,000	-0.01 ▼	-0.33	3,000	3,000	2,900	3,510	10,530,000
13/09/2018	3,000	0.02 ▲	0.67	2,980	3,100	2,790	2,400	7,200,000
12/09/2018	2,980	-0.13 ▼	-4.36	2,980	2,980	2,850	1,090	3,248,200
11/09/2018	2,980	0.08 ▲	2.68	2,900	2,980	2,800	3,390	10,102,200
10/09/2018	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	18,280	53,012,000
07/09/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,990	1,280	3,840,000
06/09/2018	3,000	-0.06 ▼	-2.00	3,060	3,060	3,000	1,410	4,230,000
05/09/2018	3,060	0.01 ▲	0.33	3,050	3,100	2,840	8,990	27,509,400
04/09/2018	3,050	-0.06 ▼	-1.97	3,110	3,110	2,950	2,450	7,472,500
31/08/2018	3,110	0.01 ▲	0.32	3,100	3,110	2,900	3,150	9,796,500
30/08/2018	3,100	-0.02 ▼	-0.65	3,100	3,100	2,900	320	992,000
29/08/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,100	400	1,240,000
28/08/2018	3,100	-0.10 ▼	-3.23	3,100	3,100	2,890	1,930	5,983,000
27/08/2018	3,100	-0.05 ▼	-1.61	3,150	3,200	3,000	2,910	9,021,000
24/08/2018	3,150	0.12 ▲	3.81	3,030	3,150	3,150	30	94,500
23/08/2018	3,030	-0.22 ▼	-7.26	3,250	3,210	3,030	7,570	22,937,100
22/08/2018	3,250	-0.10 ▼	-3.08	3,350	3,340	3,120	880	2,860,000
21/08/2018	3,350	0.05 ▲	1.49	3,300	3,350	3,070	430	1,440,500
20/08/2018	3,300	-0.23 ▼	-6.97	3,300	3,490	3,070	710	2,343,000
17/08/2018	3,300	0.20 ▲	6.06	3,100	3,310	3,000	16,270	53,691,000
16/08/2018	3,100	0.05 ▲	1.61	3,050	3,120	3,100	150	465,000
15/08/2018	3,050	-0.07 ▼	-2.30	3,120	3,300	3,050	2,040	6,222,000
14/08/2018	3,120	0.02 ▲	0.64	3,100	3,120	3,100	1,720	5,366,400
13/08/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	250	775,000
10/08/2018	3,000	-0.14 ▼	-4.67	3,140	3,130	3,000	1,510	4,530,000
09/08/2018	3,140	-0.01 ▼	-0.32	3,140	3,140	3,000	6,290	19,750,600
08/08/2018	3,140	-0.16 ▼	-5.10	3,300	3,490	3,070	13,080	41,071,200
07/08/2018	3,300	0.02 ▲	0.61	3,280	3,460	3,300	20	66,000
06/08/2018	3,280	0.13 ▲	3.96	3,150	3,350	3,280	440	1,443,200
03/08/2018	3,150	0.20 ▲	6.35	2,950	3,150	2,950	5,450	17,167,500
02/08/2018	2,950	-0.13 ▼	-4.41	3,080	3,200	2,950	40	118,000
01/08/2018	3,080	-0.22 ▼	-7.14	3,300	3,400	3,080	8,350	25,718,000
31/07/2018	3,300	0.01 ▲	0.30	3,290	3,300	3,060	1,450	4,785,000
30/07/2018	3,290	0.05 ▲	1.52	3,240	3,300	3,200	730	2,401,700
27/07/2018	3,240	-0.24 ▼	-7.41	3,480	3,240	3,240	240	777,600
26/07/2018	3,480	0.03 ▲	0.86	3,450	3,480	3,480	700	2,436,000
25/07/2018	3,450	-0.24 ▼	-6.96	3,450	3,450	3,210	450	1,552,500
24/07/2018	3,450	0.20 ▲	5.80	3,250	3,470	3,250	15,070	51,991,500
23/07/2018	3,250	0.00 ■■	0.00	3,250	3,250	3,250	140	455,000
20/07/2018	3,250	0.11 ▲	3.38	3,140	3,350	3,140	220	715,000
19/07/2018	3,140	0.11 ▲	3.50	3,030	3,150	3,100	210	659,400
18/07/2018	3,030	-0.03 ▼	-0.99	3,030	3,030	3,000	3,760	11,392,800
16/07/2018	3,000	-0.03 ▼	-1.00	3,030	3,000	3,000	330	990,000
13/07/2018	3,030	0.04 ▲	1.32	2,990	3,100	3,000	840	2,545,200
12/07/2018	2,990	0.01 ▲	0.33	2,990	3,000	2,980	1,970	5,890,300
11/07/2018	2,990	0.13 ▲	4.35	2,860	2,990	2,670	1,230	3,677,700
10/07/2018	2,860	0.18 ▲	6.29	2,680	2,860	2,510	1,810	5,176,600
09/07/2018	2,680	-0.20 ▼	-7.46	2,880	3,080	2,680	2,830	7,584,400
06/07/2018	2,880	-0.21 ▼	-7.29	3,090	3,150	2,880	1,780	5,126,400
05/07/2018	3,090	-0.02 ▼	-0.65	3,110	3,250	2,900	14,010	43,290,900
04/07/2018	3,110	-0.06 ▼	-1.93	3,170	3,240	2,950	4,860	15,114,600
03/07/2018	3,170	0.07 ▲	2.21	3,100	3,190	2,890	1,800	5,706,000
02/07/2018	3,100	0.19 ▲	6.13	2,910	3,110	3,100	200	620,000
29/06/2018	2,910	-0.21 ▼	-7.22	3,120	0	0	4,420	12,862,200
28/06/2018	3,120	-0.23 ▼	-7.37	3,350	3,390	3,120	5,410	16,879,200
27/06/2018	3,350	-0.03 ▼	-0.90	3,380	3,480	3,150	10,500	35,175,000
26/06/2018	3,380	0.17 ▲	5.03	3,210	3,380	3,030	2,880	9,734,400
25/06/2018	3,210	-0.24 ▼	-7.48	3,450	3,210	3,210	720	2,311,200
22/06/2018	3,450	0.00 ■■	0.00	3,450	3,450	3,450	10	34,500
21/06/2018	3,450	0.05 ▲	1.45	3,400	3,510	3,170	390	1,345,500
20/06/2018	3,400	0.12 ▲	3.53	3,280	3,400	3,240	520	1,768,000
19/06/2018	3,280	-0.02 ▼	-0.61	3,300	3,280	3,250	550	1,804,000
18/06/2018	3,300	0.02 ▲	0.61	3,280	3,300	3,100	660	2,178,000
15/06/2018	3,280	0.01 ▲	0.30	3,280	3,300	3,280	120	393,600
14/06/2018	3,280	-0.02 ▼	-0.61	3,300	3,330	3,120	1,420	4,657,600
13/06/2018	3,300	0.15 ▲	4.55	3,300	3,450	3,300	70	231,000
12/06/2018	3,300	-0.08 ▼	-2.42	3,380	3,600	3,150	5,660	18,678,000
11/06/2018	3,380	-0.01 ▼	-0.30	3,390	3,400	3,160	2,180	7,368,400
08/06/2018	3,390	0.19 ▲	5.60	3,200	3,400	3,020	110	372,900
07/06/2018	3,200	-0.10 ▼	-3.13	3,200	3,290	3,100	3,400	10,880,000
06/06/2018	3,200	0.04 ▲	1.25	3,160	3,270	3,160	260	832,000
05/06/2018	3,160	-0.08 ▼	-2.53	3,240	3,450	3,150	7,820	24,711,200
04/06/2018	3,240	-0.22 ▼	-6.79	3,240	3,330	3,020	5,370	17,398,800
01/06/2018	3,240	0.04 ▲	1.23	3,240	3,280	3,100	4,440	14,385,600
31/05/2018	3,240	0.03 ▲	0.93	3,210	3,390	3,200	2,070	6,706,800
30/05/2018	3,210	0.16 ▲	4.98	3,050	3,260	3,210	510	1,637,100
29/05/2018	3,050	0.10 ▲	3.28	2,950	3,050	3,000	30,570	93,238,500
28/05/2018	2,950	-0.15 ▼	-5.08	3,100	3,300	2,950	2,610	7,699,500
25/05/2018	3,100	-0.02 ▼	-0.65	3,120	3,120	2,920	2,260	7,006,000
24/05/2018	3,120	0.17 ▲	5.45	2,950	3,150	3,030	10,740	33,508,800
23/05/2018	2,950	-0.20 ▼	-6.78	3,150	3,290	2,950	1,250	3,687,500
22/05/2018	3,150	-0.20 ▼	-6.35	3,350	3,350	3,150	1,960	6,174,000
21/05/2018	3,350	-0.19 ▼	-5.67	3,350	3,350	3,150	3,430	11,490,500
18/05/2018	3,350	-0.15 ▼	-4.48	3,500	3,350	3,260	1,120	3,752,000
17/05/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,500	10	35,000
16/05/2018	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	1,810	6,154,000
15/05/2018	3,500	0.04 ▲	1.14	3,500	3,600	3,310	1,170	4,095,000
14/05/2018	3,500	0.08 ▲	2.29	3,420	3,510	3,420	10,020	35,070,000
11/05/2018	3,420	-0.12 ▼	-3.51	3,540	3,640	3,420	4,880	16,689,600
10/05/2018	3,540	0.12 ▲	3.39	3,420	3,540	3,540	10	35,400
09/05/2018	3,420	-0.08 ▼	-2.34	3,500	3,600	3,420	370	1,265,400
08/05/2018	3,500	0.05 ▲	1.43	3,450	3,600	3,450	2,200	7,700,000
07/05/2018	3,450	-0.20 ▼	-5.80	3,650	3,650	3,450	530	1,828,500
04/05/2018	3,650	0.20 ▲	5.48	3,450	3,690	3,220	2,450	8,942,500
03/05/2018	3,450	-0.25 ▼	-7.25	3,700	3,700	3,450	17,420	60,099,000
02/05/2018	3,700	-0.10 ▼	-2.70	3,700	3,700	3,600	120	444,000
27/04/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,700	50	185,000
26/04/2018	3,600	0.08 ▲	2.22	3,600	3,680	3,600	160	576,000
24/04/2018	3,600	-0.09 ▼	-2.50	3,690	3,690	3,600	27,960	100,656,000
23/04/2018	3,690	0.05 ▲	1.36	3,640	3,700	3,690	3,020	11,143,800
20/04/2018	3,640	0.04 ▲	1.10	3,600	3,640	3,600	50	182,000
19/04/2018	3,600	-0.02 ▼	-0.56	3,620	3,600	3,600	350	1,260,000
18/04/2018	3,620	0.02 ▲	0.55	3,600	3,700	3,600	25,110	90,898,200
13/04/2018	3,500	-0.01 ▼	-0.29	3,510	3,620	3,500	20,770	72,695,000
12/04/2018	3,510	-0.16 ▼	-4.56	3,670	3,670	3,500	63,390	222,498,900
11/04/2018	3,670	-0.08 ▼	-2.18	3,750	3,790	3,500	13,350	48,994,500
10/04/2018	3,750	0.13 ▲	3.47	3,620	3,790	3,650	30,100	112,875,000
09/04/2018	3,620	-0.23 ▼	-6.35	3,850	3,900	3,620	29,670	107,405,400
06/04/2018	3,850	0.05 ▲	1.30	3,800	4,060	3,800	33,960	130,746,000
05/04/2018	3,800	0.15 ▲	3.95	3,650	3,860	3,650	1,950	7,410,000
04/04/2018	3,650	-0.10 ▼	-2.74	3,750	3,960	3,650	6,610	24,126,500
03/04/2018	3,750	0.08 ▲	2.13	3,670	3,750	3,670	2,240	8,400,000
02/04/2018	3,670	0.13 ▲	3.54	3,670	3,800	3,670	18,740	68,775,800
30/03/2018	3,670	-0.19 ▼	-5.18	3,860	3,990	3,660	560	2,055,200
29/03/2018	3,860	0.16 ▲	4.15	3,700	3,870	3,830	8,010	30,918,600
28/03/2018	3,700	-0.22 ▼	-5.95	3,920	3,920	3,700	18,420	68,154,000
27/03/2018	3,920	-0.16 ▼	-4.08	3,920	4,000	3,760	1,130	4,429,600
26/03/2018	3,920	0.09 ▲	2.30	3,830	3,950	3,820	2,190	8,584,800
23/03/2018	3,830	-0.27 ▼	-7.05	4,100	4,000	3,820	6,460	24,741,800
22/03/2018	4,100	0.20 ▲	4.88	3,900	4,100	3,820	20,740	85,034,000
21/03/2018	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	42,200	164,580,000
20/03/2018	4,000	0.08 ▲	2.00	3,920	4,000	3,920	14,680	58,720,000
19/03/2018	3,920	-0.21 ▼	-5.36	4,130	4,050	3,900	9,130	35,789,600
16/03/2018	4,130	0.28 ▲	6.78	4,000	4,200	3,870	1,200	4,956,000
15/03/2018	4,000	0.15 ▲	3.75	3,850	4,070	3,850	10,910	43,640,000
14/03/2018	3,850	-0.25 ▼	-6.49	4,100	4,100	3,830	21,270	81,889,500
13/03/2018	4,100	-0.03 ▼	-0.73	4,130	4,100	3,990	80,770	331,157,000
12/03/2018	4,130	-0.13 ▼	-3.15	4,260	4,500	4,110	8,880	36,674,400
09/03/2018	4,130	-0.13 ▼	-3.15	4,260	4,500	4,110	3,130	12,926,900
08/03/2018	4,260	-0.10 ▼	-2.35	4,360	4,500	4,100	9,410	40,086,600
07/03/2018	4,360	0.06 ▲	1.38	4,300	4,370	4,360	90	392,400
06/03/2018	4,300	0.16 ▲	3.72	4,140	4,300	4,100	7,750	33,325,000
05/03/2018	4,140	0.06 ▲	1.45	4,140	4,250	4,140	11,150	46,161,000
02/03/2018	4,140	0.14 ▲	3.38	4,000	4,150	4,000	3,700	15,318,000
01/03/2018	4,000	-0.12 ▼	-3.00	4,120	4,350	4,000	3,830	15,320,000
28/02/2018	4,120	-0.28 ▼	-6.80	4,400	4,400	4,120	6,270	25,832,400
27/02/2018	4,400	0.08 ▲	1.82	4,320	4,400	4,380	7,260	31,944,000
26/02/2018	4,320	0.02 ▲	0.46	4,320	4,420	4,320	12,840	55,468,800
23/02/2018	4,320	0.03 ▲	0.69	4,320	4,590	4,320	140	604,800
22/02/2018	4,320	0.00 ■■	0.00	4,320	4,320	4,310	3,230	13,953,600
13/02/2018	4,280	0.10 ▲	2.34	4,180	4,280	4,210	800	3,424,000
12/02/2018	4,180	0.08 ▲	1.91	4,100	4,300	4,120	1,060	4,430,800
09/02/2018	4,100	-0.28 ▼	-6.83	4,100	4,300	3,820	180	738,000
08/02/2018	4,100	0.02 ▲	0.49	4,080	4,200	4,000	800	3,280,000
07/02/2018	4,080	-0.02 ▼	-0.49	4,100	4,080	3,850	5,950	24,276,000
06/02/2018	3,820	-0.28 ▼	-7.33	4,100	4,380	3,820	1,740	6,646,800
05/02/2018	4,100	-0.20 ▼	-4.88	4,300	4,600	4,100	380	1,558,000
02/02/2018	4,300	-0.21 ▼	-4.88	4,510	4,520	4,300	12,280	52,804,000
01/02/2018	4,510	0.08 ▲	1.77	4,510	4,590	4,310	34,390	155,098,900
31/01/2018	4,510	-0.19 ▼	-4.21	4,700	4,700	4,450	3,670	16,551,700
30/01/2018	4,700	0.04 ▲	0.85	4,660	4,700	4,550	1,060	4,982,000
29/01/2018	4,660	-0.13 ▼	-2.79	4,790	4,750	4,600	14,800	68,968,000
26/01/2018	4,790	0.07 ▲	1.46	4,720	4,790	4,600	1,110	5,316,900
25/01/2018	4,720	-0.27 ▼	-5.72	4,990	5,000	4,710	4,970	23,458,400
24/01/2018	5,820	0.87 ▲	14.95	4,950	5,050	4,820	6,860	39,925,200
22/01/2018	5,000	0.05 ▲	1.00	4,950	5,050	4,820	1,370	6,850,000
19/01/2018	4,950	-0.05 ▼	-1.01	5,000	5,000	4,950	1,800	8,910,000
18/01/2018	5,050	-0.05 ▼	-0.99	5,050	5,050	4,800	15,870	80,143,500
17/01/2018	5,050	0.07 ▲	1.39	4,980	5,050	4,950	26,450	133,572,500
16/01/2018	4,980	0.03 ▲	0.60	4,950	5,000	4,980	2,200	10,956,000
15/01/2018	4,950	-0.14 ▼	-2.83	5,090	5,090	4,800	25,270	125,086,500
12/01/2018	5,050	0.15 ▲	2.97	4,900	5,100	5,000	760	3,838,000
11/01/2018	4,900	-0.23 ▼	-4.69	5,130	5,150	4,800	37,450	183,505,000
10/01/2018	5,130	0.08 ▲	1.56	5,050	5,190	5,000	12,030	61,713,900
09/01/2018	5,050	-0.21 ▼	-4.16	5,260	5,270	5,050	6,120	30,906,000
08/01/2018	5,260	0.01 ▲	0.19	5,250	5,300	5,260	440	2,314,400
05/01/2018	5,250	0.06 ▲	1.14	5,190	5,250	5,000	2,390	12,547,500
04/01/2018	5,190	0.19 ▲	3.66	5,000	5,310	4,670	4,540	23,562,600
03/01/2018	5,000	-0.19 ▼	-3.80	5,190	5,400	5,000	7,440	37,200,000
02/01/2018	5,190	0.18 ▲	3.47	5,010	5,200	5,180	320	1,660,800
29/12/2017	5,010	-0.19 ▼	-3.79	5,200	5,340	5,010	2,360	11,823,600
28/12/2017	5,200	-0.02 ▼	-0.38	5,220	5,450	4,870	3,230	16,796,000
27/12/2017	5,220	0.00 ■■	0.00	5,220	5,220	5,220	2,080	10,857,600
26/12/2017	5,230	-0.01 ▼	-0.19	5,230	5,380	5,220	580	3,033,400
25/12/2017	5,230	-0.15 ▼	-2.87	5,380	5,240	5,220	480	2,510,400
22/12/2017	5,380	-0.11 ▼	-2.04	5,490	5,480	5,250	4,470	24,048,600
21/12/2017	5,490	0.02 ▲	0.36	5,470	5,530	5,490	80	439,200
20/12/2017	5,470	-0.13 ▼	-2.38	5,600	5,540	5,210	86,560	473,483,200
19/12/2017	5,600	0.00 ■■	0.00	5,600	5,600	5,600	80	448,000
18/12/2017	5,680	0.08 ▲	1.41	5,600	5,680	5,680	400	2,272,000
15/12/2017	5,600	0.02 ▲	0.36	5,580	5,600	5,600	7,100	39,760,000
14/12/2017	5,650	0.26 ▲	4.60	5,390	5,650	5,640	210	1,186,500
13/12/2017	5,770	0.22 ▲	3.81	5,550	5,770	5,770	10	57,700
12/12/2017	5,750	0.31 ▲	5.39	5,440	5,750	5,750	10	57,500
11/12/2017	5,550	-0.07 ▼	-1.26	5,550	5,550	5,480	400	2,220,000
08/12/2017	5,570	0.05 ▲	0.90	5,520	5,770	5,480	21,250	118,362,500
07/12/2017	5,570	0.05 ▲	0.90	5,520	5,770	5,480	21,150	117,805,500
05/12/2017	5,560	-0.04 ▼	-0.71	5,760	5,760	5,500	26,680	148,340,800
04/12/2017	5,600	0.12 ▲	2.19	5,480	5,800	5,480	10,070	56,392,000
01/12/2017	5,480	-0.06 ▼	-1.08	5,540	5,690	5,480	13,750	75,350,000
30/11/2017	5,540	-0.15 ▼	-2.64	5,690	5,690	5,500	5,080	28,143,200
29/11/2017	5,690	0.22 ▲	4.02	5,800	5,800	5,490	5,610	31,920,900
28/11/2017	5,470	-0.38 ▼	-6.50	5,800	5,800	5,470	240	1,312,800
27/11/2017	5,850	0.03 ▲	0.52	6,000	6,000	5,420	104,580	611,793,000
24/11/2017	5,820	0.36 ▲	6.59	5,820	5,830	5,600	6,860	39,925,200
23/11/2017	5,460	-0.34 ▼	-5.86	5,800	5,800	5,430	4,900	26,754,000
22/11/2017	5,800	0.00 ■■	0.00	5,980	5,980	5,750	190	1,102,000
21/11/2017	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	13,210	76,618,000
20/11/2017	5,900	0.00 ■■	0.00	5,990	5,990	5,500	260	1,534,000
17/11/2017	5,900	0.14 ▲	2.43	6,000	6,000	5,800	310	1,829,000
16/11/2017	5,760	-0.04 ▼	-0.69	5,880	5,880	5,410	2,990	17,222,400
15/11/2017	5,800	-0.01 ▼	-0.17	5,810	5,810	5,750	4,830	28,014,000
14/11/2017	5,810	-0.08 ▼	-1.36	5,890	5,890	5,480	15,810	91,856,100
13/11/2017	5,890	-0.08 ▼	-1.34	5,970	6,100	5,800	7,740	45,588,600
10/11/2017	5,970	-0.03 ▼	-0.50	6,000	6,000	5,580	5,020	29,969,400
09/11/2017	6,000	0.05 ▲	0.84	6,000	6,000	5,820	3,450	20,700,000
08/11/2017	5,950	0.11 ▲	1.88	5,840	5,950	5,680	6,150	36,592,500
07/11/2017	5,840	0.02 ▲	0.34	5,980	5,980	5,820	6,980	40,763,200
06/11/2017	5,820	-0.18 ▼	-3.00	6,000	6,100	5,700	4,060	23,629,200
03/11/2017	6,000	0.05 ▲	0.84	5,540	6,000	5,540	52,000	312,000,000
02/11/2017	5,950	0.15 ▲	2.59	5,400	5,950	5,400	11,340	67,473,000
01/11/2017	5,800	0.00 ■■	0.00	5,800	5,800	5,800	20	116,000
31/10/2017	5,800	-0.08 ▼	-1.36	5,870	5,880	5,800	50	290,000
30/10/2017	5,880	-0.01 ▼	-0.17	5,510	6,000	5,480	30,970	182,103,600
27/10/2017	5,890	0.00 ■■	0.00	5,890	5,890	5,890	660	3,887,400
26/10/2017	5,890	0.00 ■■	0.00	5,890	5,890	5,480	1,390	8,187,100
25/10/2017	5,890	-0.01 ▼	-0.17	5,890	5,890	5,510	630	3,710,700
24/10/2017	5,900	-0.02 ▼	-0.34	5,550	5,900	5,550	2,910	17,169,000
23/10/2017	5,920	0.00 ■■	0.00	5,920	5,920	5,920	20	118,400
20/10/2017	5,920	-0.01 ▼	-0.17	5,560	6,030	5,560	5,380	31,849,600
19/10/2017	5,930	0.00 ■■	0.00	5,850	5,930	5,600	13,630	80,825,900
18/10/2017	5,930	0.19 ▲	3.31	5,840	6,100	5,840	6,330	37,536,900
17/10/2017	5,740	0.37 ▲	6.89	5,690	5,740	5,690	8,380	48,101,200
16/10/2017	5,370	-0.33 ▼	-5.79	5,850	5,850	5,370	24,300	130,491,000
13/10/2017	5,700	-0.14 ▼	-2.40	5,560	6,240	5,500	2,550	14,535,000
12/10/2017	5,840	-0.04 ▼	-0.68	5,880	5,880	5,470	8,780	51,275,200
11/10/2017	5,880	-0.02 ▼	-0.34	5,930	5,930	5,620	4,950	29,106,000
10/10/2017	5,900	0.05 ▲	0.85	5,970	5,970	5,900	250	1,475,000
09/10/2017	5,850	0.05 ▲	0.86	5,870	5,870	5,850	230	1,345,500
06/10/2017	5,800	-0.08 ▼	-1.36	5,890	5,890	5,500	5,540	32,132,000
05/10/2017	5,880	0.00 ■■	0.00	5,880	5,890	5,530	5,030	29,576,400
04/10/2017	5,880	0.00 ■■	0.00	6,040	6,040	5,880	340	1,999,200
03/10/2017	5,880	0.02 ▲	0.34	5,950	5,950	5,500	11,680	68,678,400
02/10/2017	5,860	0.06 ▲	1.03	6,050	6,050	5,600	7,620	44,653,200
29/09/2017	5,800	0.00 ■■	0.00	5,900	5,900	5,600	810	4,698,000
28/09/2017	5,800	-0.09 ▼	-1.53	5,900	5,900	5,720	6,420	37,236,000
27/09/2017	5,890	0.19 ▲	3.33	5,890	5,890	5,700	2,960	17,434,400
26/09/2017	5,700	-0.19 ▼	-3.23	5,990	5,990	5,700	380	2,166,000
25/09/2017	5,890	0.01 ▲	0.17	6,000	6,000	5,500	13,550	79,809,500
22/09/2017	5,880	0.08 ▲	1.38	6,000	6,000	5,800	43,950	258,426,000
21/09/2017	5,800	-0.18 ▼	-3.01	5,980	6,100	5,800	12,970	75,226,000
20/09/2017	5,980	-0.10 ▼	-1.64	5,700	6,000	5,700	2,140	12,797,200
19/09/2017	6,080	0.00 ■■	0.00	6,080	6,090	6,080	6,230	37,878,400
18/09/2017	6,080	0.30 ▲	5.19	5,780	6,180	5,780	67,740	411,859,200
15/09/2017	5,780	-0.02 ▼	-0.34	5,800	5,800	5,460	13,400	77,452,000
14/09/2017	5,800	-0.04 ▼	-0.68	5,840	5,840	5,800	1,030	5,974,000
13/09/2017	5,840	-0.05 ▼	-0.85	5,920	5,920	5,500	5,820	33,988,800
12/09/2017	5,890	0.09 ▲	1.55	5,800	6,000	5,800	7,000	41,230,000
11/09/2017	5,800	-0.08 ▼	-1.36	5,500	5,880	5,500	10,640	61,712,000
08/09/2017	5,880	0.00 ■■	0.00	5,900	5,900	5,600	270	1,587,600
07/09/2017	5,880	0.00 ■■	0.00	5,900	5,900	5,610	1,760	10,348,800
06/09/2017	5,880	-0.02 ▼	-0.34	5,510	5,900	5,510	3,120	18,345,600
05/09/2017	5,900	0.02 ▲	0.34	6,000	6,000	5,820	14,150	83,485,000
01/09/2017	5,880	0.05 ▲	0.86	5,900	5,900	5,820	6,250	36,750,000
31/08/2017	5,830	0.08 ▲	1.39	5,900	5,900	5,810	14,240	83,019,200
30/08/2017	5,750	0.00 ■■	0.00	5,970	5,970	5,750	3,050	17,537,500
29/08/2017	5,750	-0.22 ▼	-3.69	5,700	5,950	5,700	15,390	88,492,500
28/08/2017	5,970	0.13 ▲	2.23	6,000	6,000	5,500	280	1,671,600
25/08/2017	5,840	0.04 ▲	0.69	5,820	5,890	5,780	9,180	53,611,200
24/08/2017	5,800	-0.10 ▼	-1.69	5,850	5,900	5,780	27,510	159,558,000
23/08/2017	5,900	-0.01 ▼	-0.17	5,940	5,940	5,650	5,830	34,397,000
22/08/2017	5,910	-0.09 ▼	-1.50	6,100	6,100	5,580	14,170	83,744,700
21/08/2017	6,000	0.09 ▲	1.52	5,910	6,090	5,800	6,970	41,820,000
18/08/2017	5,910	0.11 ▲	1.90	5,990	5,990	5,610	42,980	254,011,800
17/08/2017	5,800	-0.25 ▼	-4.13	6,000	6,050	5,800	31,690	183,802,000
16/08/2017	6,050	0.14 ▲	2.37	5,900	6,050	5,820	5,500	33,275,000
15/08/2017	5,910	-0.04 ▼	-0.67	6,150	6,150	5,900	84,050	496,735,500
14/08/2017	5,950	-0.15 ▼	-2.46	6,100	6,200	5,950	40,390	240,320,500
11/08/2017	6,100	0.05 ▲	0.83	6,250	6,250	5,900	9,180	55,998,000
10/08/2017	6,050	0.10 ▲	1.68	6,300	6,300	5,800	27,010	163,410,500
09/08/2017	5,950	0.05 ▲	0.85	6,200	6,200	5,810	12,900	76,755,000
08/08/2017	5,900	0.00 ■■	0.00	6,190	6,190	5,560	42,840	252,756,000
07/08/2017	5,900	-0.20 ▼	-3.28	6,000	6,490	5,860	55,700	328,630,000
04/08/2017	6,100	0.20 ▲	3.39	6,000	6,300	6,000	40,340	246,074,000
03/08/2017	5,900	-0.38 ▼	-6.05	5,850	6,100	5,850	230,930	1,362,487,000
02/08/2017	6,280	-0.47 ▼	-6.96	6,280	6,500	6,280	52,560	330,076,800
01/08/2017	6,750	-0.50 ▼	-6.90	6,750	7,090	6,750	118,550	800,212,500
31/07/2017	7,250	0.15 ▲	2.11	7,550	7,590	7,100	73,500	532,875,000
28/07/2017	7,100	0.46 ▲	6.93	6,810	7,100	6,810	221,420	1,572,082,000
27/07/2017	6,640	0.14 ▲	2.15	6,670	6,800	6,500	177,570	1,179,064,800
26/07/2017	6,500	0.10 ▲	1.56	6,390	6,600	6,220	150,720	979,680,000
25/07/2017	6,400	-0.05 ▼	-0.78	6,430	6,440	6,300	10,270	65,728,000
24/07/2017	6,450	-0.05 ▼	-0.77	6,500	6,500	6,200	6,960	44,892,000
21/07/2017	6,500	0.15 ▲	2.36	6,350	6,500	6,350	118,470	770,055,000
20/07/2017	6,350	-0.10 ▼	-1.55	6,450	6,450	6,200	67,060	425,831,000
19/07/2017	6,450	0.27 ▲	4.37	6,250	6,450	6,200	46,790	301,795,500
18/07/2017	6,180	-0.19 ▼	-2.98	6,000	6,300	5,990	55,090	340,456,200
17/07/2017	6,370	-0.10 ▼	-1.55	6,470	6,470	6,150	88,940	566,547,800
14/07/2017	6,470	0.42 ▲	6.94	6,400	6,470	6,200	195,510	1,264,949,700
13/07/2017	6,050	0.01 ▲	0.17	6,030	6,080	5,900	33,720	204,006,000
12/07/2017	6,040	-0.06 ▼	-0.98	6,000	6,100	5,900	44,460	268,538,400
11/07/2017	6,100	-0.30 ▼	-4.69	6,000	6,280	5,970	62,030	378,383,000
10/07/2017	6,400	-0.02 ▼	-0.31	6,800	6,800	6,000	27,180	173,952,000
07/07/2017	6,420	0.22 ▲	3.55	6,630	6,630	6,410	137,930	885,510,600
06/07/2017	6,200	0.40 ▲	6.90	5,900	6,200	5,850	50,620	313,844,000
05/07/2017	5,800	0.10 ▲	1.75	5,800	5,800	5,700	36,040	209,032,000
04/07/2017	5,700	-0.05 ▼	-0.87	5,850	5,850	5,650	15,790	90,003,000
03/07/2017	5,750	0.15 ▲	2.68	5,890	5,890	5,650	4,220	24,265,000
30/06/2017	5,600	0.05 ▲	0.90	5,600	5,800	5,600	8,120	45,472,000
29/06/2017	5,550	0.10 ▲	1.83	5,450	5,680	5,450	2,040	11,322,000
28/06/2017	5,450	-0.15 ▼	-2.68	5,700	5,700	5,400	5,720	31,174,000
27/06/2017	5,600	0.00 ■■	0.00	5,700	5,700	5,300	23,440	131,264,000
26/06/2017	5,600	-0.07 ▼	-1.23	5,660	5,670	5,400	38,250	214,200,000
23/06/2017	5,670	0.21 ▲	3.85	5,400	5,690	5,370	11,990	67,983,300
22/06/2017	5,460	-0.23 ▼	-4.04	5,450	5,690	5,450	7,480	40,840,800
21/06/2017	5,690	-0.01 ▼	-0.18	5,700	5,700	5,350	6,350	36,131,500
20/06/2017	5,700	0.01 ▲	0.18	5,740	5,750	5,400	15,440	88,008,000
19/06/2017	5,690	0.05 ▲	0.89	5,690	5,700	5,420	42,880	243,987,200
16/06/2017	5,640	0.14 ▲	2.55	5,500	5,640	5,450	10,240	57,753,600
15/06/2017	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	3,320	18,260,000
14/06/2017	5,600	0.10 ▲	1.82	5,700	5,700	5,400	10,510	58,856,000
13/06/2017	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	5,270	28,985,000
12/06/2017	5,700	-0.04 ▼	-0.70	5,800	5,800	5,700	15,270	87,039,000
09/06/2017	5,740	-0.04 ▼	-0.69	5,400	5,800	5,400	21,660	124,328,400
08/06/2017	5,780	0.08 ▲	1.40	5,700	5,800	5,700	6,710	38,783,800
07/06/2017	5,700	0.10 ▲	1.79	5,320	5,860	5,320	52,950	301,815,000
06/06/2017	5,600	0.10 ▲	1.82	5,480	5,850	5,300	13,670	76,552,000
05/06/2017	5,500	-0.39 ▼	-6.62	5,500	5,890	5,480	13,330	73,315,000
02/06/2017	5,890	0.04 ▲	0.68	5,900	5,900	5,610	31,840	187,537,600
01/06/2017	5,850	0.15 ▲	2.63	5,700	5,900	5,700	18,900	110,565,000
31/05/2017	5,700	-0.10 ▼	-1.72	6,120	6,120	5,510	46,970	267,729,000
30/05/2017	5,800	0.08 ▲	1.40	5,360	6,000	5,360	67,470	391,326,000
29/05/2017	5,720	-0.42 ▼	-6.84	6,150	6,160	5,720	228,710	1,308,221,200
26/05/2017	6,140	-0.46 ▼	-6.97	6,500	6,500	6,140	136,990	841,118,600
25/05/2017	6,600	0.00 ■■	0.00	7,040	7,040	6,600	73,040	482,064,000
24/05/2017	6,600	-0.40 ▼	-5.71	7,290	7,290	6,520	87,950	580,470,000
23/05/2017	7,000	0.24 ▲	3.55	7,230	7,230	6,760	524,690	3,672,830,000
22/05/2017	6,760	0.44 ▲	6.96	6,760	6,760	6,760	22,980	155,344,800
19/05/2017	6,320	0.41 ▲	6.94	6,320	6,320	6,320	59,600	376,672,000
18/05/2017	5,910	0.38 ▲	6.87	5,910	5,910	5,910	36,430	215,301,300
17/05/2017	5,530	0.36 ▲	6.96	5,530	5,530	5,180	166,380	920,081,400
16/05/2017	5,170	0.33 ▲	6.82	5,170	5,170	5,170	25,310	130,852,700
15/05/2017	4,840	0.31 ▲	6.84	4,840	4,840	4,840	108,550	525,382,000
09/05/2017	4,500	0.21 ▲	4.90	4,290	4,580	4,290	67,540	303,930,000
08/05/2017	4,290	0.15 ▲	3.62	4,290	4,290	4,150	80,040	343,371,600
05/05/2017	4,140	0.14 ▲	3.50	4,180	4,180	4,140	70	289,800
04/05/2017	4,000	0.01 ▲	0.25	4,000	4,000	3,990	10,780	43,120,000
03/05/2017	3,990	-0.06 ▼	-1.48	4,000	4,000	3,770	39,340	156,966,600
28/04/2017	4,050	0.00 ■■	0.00	4,000	4,050	4,000	13,460	54,513,000
27/04/2017	4,050	0.00 ■■	0.00	4,190	4,190	4,050	20,730	83,956,500
26/04/2017	4,050	-0.04 ▼	-0.98	4,000	4,070	4,000	6,510	26,365,500
25/04/2017	4,090	0.00 ■■	0.00	4,090	4,090	4,000	8,890	36,360,100
24/04/2017	4,090	0.09 ▲	2.25	3,900	4,100	3,900	3,540	14,478,600
21/04/2017	4,000	-0.10 ▼	-2.44	4,000	4,090	4,000	7,240	28,960,000
20/04/2017	4,100	0.00 ■■	0.00	3,820	4,100	3,820	1,130	4,633,000
19/04/2017	4,100	0.11 ▲	2.76	4,100	4,100	4,100	10	41,000
18/04/2017	3,990	-0.01 ▼	-0.25	4,190	4,190	3,990	1,020	4,069,800
17/04/2017	4,000	0.00 ■■	0.00	4,000	4,090	4,000	18,380	73,520,000
14/04/2017	4,000	0.00 ■■	0.00	4,180	4,180	3,980	19,590	78,360,000
13/04/2017	4,000	-0.19 ▼	-4.53	4,100	4,180	4,000	14,310	57,240,000
12/04/2017	4,190	-0.01 ▼	-0.24	4,100	4,190	4,100	1,490	6,243,100
11/04/2017	4,200	0.00 ■■	0.00	4,150	4,200	4,150	2,010	8,442,000
10/04/2017	4,200	0.01 ▲	0.24	4,050	4,380	4,020	2,270	9,534,000
07/04/2017	4,190	-0.10 ▼	-2.33	4,290	4,290	4,010	7,900	33,101,000
05/04/2017	4,290	0.14 ▲	3.37	3,900	4,440	3,900	17,180	73,702,200
04/04/2017	4,150	-0.05 ▼	-1.19	4,000	4,200	4,000	5,270	21,870,500
03/04/2017	4,200	0.00 ■■	0.00	4,200	4,200	3,980	240	1,008,000
31/03/2017	4,200	-0.08 ▼	-1.87	4,260	4,260	4,200	7,200	30,240,000
30/03/2017	4,280	0.28 ▲	7.00	4,000	4,280	4,000	41,810	178,946,800
29/03/2017	4,000	0.00 ■■	0.00	3,800	4,020	3,800	5,080	20,320,000
28/03/2017	4,000	0.00 ■■	0.00	4,040	4,040	3,900	5,420	21,680,000
27/03/2017	4,000	0.10 ▲	2.56	4,030	4,100	4,000	9,970	39,880,000
24/03/2017	3,900	-0.14 ▼	-3.47	3,950	3,990	3,900	5,880	22,932,000
23/03/2017	4,040	0.00 ■■	0.00	4,040	4,040	3,900	8,190	33,087,600
22/03/2017	4,040	0.18 ▲	4.66	4,000	4,100	4,000	18,590	75,103,600
21/03/2017	3,860	-0.24 ▼	-5.85	3,820	4,040	3,820	7,030	27,135,800
20/03/2017	4,100	0.01 ▲	0.24	4,090	4,100	4,090	100	410,000
17/03/2017	4,090	-0.01 ▼	-0.24	4,100	4,100	3,900	16,120	65,930,800
16/03/2017	4,100	0.00 ■■	0.00	4,090	4,100	4,000	80	328,000
15/03/2017	4,100	-0.05 ▼	-1.20	4,120	4,120	3,960	4,850	19,885,000
14/03/2017	4,150	0.00 ■■	0.00	3,930	4,150	3,930	5,310	22,036,500
13/03/2017	4,150	-0.04 ▼	-0.95	3,910	4,200	3,910	10,130	42,039,500
10/03/2017	4,190	0.02 ▲	0.48	4,150	4,200	4,100	45,230	189,513,700
09/03/2017	4,170	0.03 ▲	0.72	4,170	4,170	4,170	10	41,700
08/03/2017	4,140	-0.01 ▼	-0.24	3,900	4,140	3,900	8,220	34,030,800
07/03/2017	4,150	0.17 ▲	4.27	4,190	4,190	3,980	11,020	45,733,000
06/03/2017	3,980	-0.21 ▼	-5.01	4,190	4,190	3,980	13,000	51,740,000
03/03/2017	4,190	0.00 ■■	0.00	4,190	4,200	4,100	8,290	34,735,100
02/03/2017	4,190	0.00 ■■	0.00	4,100	4,190	4,100	3,260	13,659,400
01/03/2017	4,190	-0.01 ▼	-0.24	4,010	4,190	3,950	12,010	50,321,900
28/02/2017	4,200	0.18 ▲	4.48	4,000	4,200	3,960	18,850	79,170,000
27/02/2017	4,020	-0.21 ▼	-4.96	4,010	4,190	4,000	5,490	22,069,800
24/02/2017	4,230	0.13 ▲	3.17	4,100	4,230	4,100	4,010	16,962,300
23/02/2017	4,100	0.00 ■■	0.00	4,100	4,300	4,100	4,580	18,778,000
22/02/2017	4,100	0.04 ▲	0.99	4,330	4,330	4,100	6,620	27,142,000
21/02/2017	4,060	-0.14 ▼	-3.33	4,200	4,200	4,060	16,260	66,015,600
20/02/2017	4,200	0.00 ■■	0.00	4,200	4,290	4,200	10,020	42,084,000
17/02/2017	4,200	0.02 ▲	0.48	4,200	4,200	4,190	400	1,680,000
16/02/2017	4,180	-0.02 ▼	-0.48	4,100	4,190	4,000	5,030	21,025,400
15/02/2017	4,200	0.01 ▲	0.24	3,910	4,200	3,910	2,010	8,442,000
14/02/2017	4,190	-0.01 ▼	-0.24	4,100	4,200	4,100	11,080	46,425,200
13/02/2017	4,200	0.00 ■■	0.00	4,160	4,200	4,160	1,310	5,502,000
10/02/2017	4,200	0.04 ▲	0.96	4,160	4,200	4,100	11,350	47,670,000
09/02/2017	4,160	0.01 ▲	0.24	4,160	4,160	4,160	2,300	9,568,000
08/02/2017	4,150	-0.31 ▼	-6.95	4,200	4,300	4,150	21,140	87,731,000
07/02/2017	4,460	0.00 ■■	0.00	4,600	4,600	4,460	1,010	4,504,600
06/02/2017	4,460	0.16 ▲	3.72	4,310	4,600	4,310	58,090	259,081,400
03/02/2017	4,300	0.12 ▲	2.87	4,200	4,300	4,200	28,640	123,152,000
02/02/2017	4,180	0.27 ▲	6.91	4,160	4,180	3,950	33,560	140,280,800
25/01/2017	3,910	-0.29 ▼	-6.90	4,200	4,200	3,910	9,150	35,776,500
24/01/2017	4,200	-0.05 ▼	-1.18	4,200	4,200	4,200	50	210,000
23/01/2017	4,250	0.05 ▲	1.19	4,250	4,250	4,250	50	212,500
20/01/2017	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
19/01/2017	4,100	-0.09 ▼	-2.15	4,000	4,180	3,900	4,310	17,671,000
18/01/2017	4,190	0.00 ■■	0.00	4,190	4,190	4,190	0	0
17/01/2017	4,190	0.21 ▲	5.28	3,810	4,200	3,810	6,330	26,522,700
16/01/2017	3,980	-0.29 ▼	-6.79	4,000	4,230	3,980	10,780	42,904,400
13/01/2017	4,270	-0.01 ▼	-0.23	4,300	4,300	4,050	3,450	14,731,500
12/01/2017	4,280	0.18 ▲	4.39	4,000	4,380	4,000	50	214,000
11/01/2017	4,100	-0.21 ▼	-4.87	4,100	4,350	4,050	1,110	4,551,000
10/01/2017	4,310	-0.04 ▼	-0.92	4,100	4,310	4,100	3,010	12,973,100
09/01/2017	4,350	0.03 ▲	0.69	4,300	4,350	4,290	2,170	9,439,500
06/01/2017	4,320	0.21 ▲	5.11	4,300	4,390	4,300	12,140	52,444,800
05/01/2017	4,110	-0.29 ▼	-6.59	4,400	4,400	4,100	26,170	107,558,700
04/01/2017	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	150	660,000
03/01/2017	4,500	0.22 ▲	5.14	4,250	4,500	4,250	24,090	108,405,000
30/12/2016	4,280	0.08 ▲	1.90	4,100	4,280	4,010	9,220	39,461,600
29/12/2016	4,200	-0.10 ▼	-2.33	4,000	4,390	4,000	18,610	78,162,000
28/12/2016	4,300	0.24 ▲	5.91	4,200	4,300	4,190	2,850	12,255,000
27/12/2016	4,060	-0.24 ▼	-5.58	4,060	4,500	4,060	7,020	28,501,200
26/12/2016	4,300	0.14 ▲	3.37	4,450	4,450	4,300	180,060	774,258,000
23/12/2016	4,160	0.27 ▲	6.94	4,100	4,160	4,100	50,170	208,707,200
22/12/2016	3,890	0.25 ▲	6.87	3,870	3,890	3,870	81,230	315,984,700
21/12/2016	3,640	-0.26 ▼	-6.67	3,990	3,990	3,640	18,080	65,811,200
20/12/2016	3,900	-0.06 ▼	-1.52	4,000	4,000	3,900	3,010	11,739,000
19/12/2016	3,960	-0.03 ▼	-0.75	3,900	3,990	3,900	10,020	39,679,200
16/12/2016	3,990	0.09 ▲	2.31	3,800	3,990	3,800	5,690	22,703,100
15/12/2016	3,900	0.21 ▲	5.69	3,900	3,900	3,900	10	39,000
14/12/2016	3,690	0.00 ■■	0.00	3,690	3,690	3,690	0	0
13/12/2016	3,690	-0.11 ▼	-2.89	3,550	3,690	3,550	150	553,500
12/12/2016	3,800	0.02 ▲	0.53	4,000	4,000	3,800	30	114,000
09/12/2016	3,780	0.13 ▲	3.56	3,510	3,790	3,510	1,860	7,030,800
08/12/2016	3,650	-0.24 ▼	-6.17	3,880	3,890	3,650	2,390	8,723,500
07/12/2016	3,890	0.00 ■■	0.00	3,890	3,890	3,890	0	0
06/12/2016	3,890	-0.10 ▼	-2.51	3,810	3,890	3,810	1,110	4,317,900
05/12/2016	3,990	-0.06 ▼	-1.48	3,800	4,050	3,790	380	1,516,200
02/12/2016	4,050	-0.05 ▼	-1.22	4,000	4,050	4,000	20	81,000
01/12/2016	4,100	0.20 ▲	5.13	3,900	4,100	3,900	1,160	4,756,000
30/11/2016	3,900	0.19 ▲	5.12	3,950	3,950	3,750	260	1,014,000
29/11/2016	3,710	-0.21 ▼	-5.36	3,700	4,170	3,700	1,430	5,305,300
28/11/2016	3,920	-0.05 ▼	-1.26	3,750	3,980	3,700	1,380	5,409,600
25/11/2016	3,970	0.08 ▲	2.06	3,720	3,990	3,720	740	2,937,800
24/11/2016	3,890	0.08 ▲	2.10	3,890	3,890	3,890	40	155,600
23/11/2016	3,810	-0.18 ▼	-4.51	3,990	4,000	3,810	9,200	35,052,000
22/11/2016	3,990	0.10 ▲	2.57	3,890	4,000	3,890	5,190	20,708,100
21/11/2016	3,890	0.03 ▲	0.78	3,850	3,900	3,820	1,020	3,967,800
18/11/2016	3,860	-0.11 ▼	-2.77	3,970	3,970	3,860	7,320	28,255,200
17/11/2016	3,970	0.00 ■■	0.00	3,970	3,970	3,970	140	555,800
16/11/2016	3,970	0.00 ■■	0.00	3,970	3,970	3,950	660	2,620,200
15/11/2016	3,970	-0.03 ▼	-0.75	3,980	3,980	3,970	1,060	4,208,200
14/11/2016	4,000	0.00 ■■	0.00	3,810	4,000	3,750	3,000	12,000,000
11/11/2016	4,000	-0.05 ▼	-1.23	4,000	4,000	4,000	90	360,000
10/11/2016	4,050	0.20 ▲	5.19	3,980	4,050	3,980	4,970	20,128,500
09/11/2016	3,850	-0.14 ▼	-3.51	3,990	3,990	3,800	420	1,617,000
08/11/2016	3,990	-0.01 ▼	-0.25	4,000	4,000	3,850	1,260	5,027,400
07/11/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10	40,000
04/11/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	2,640	10,560,000
03/11/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,900	2,940	11,760,000
02/11/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	12,810	51,240,000
01/11/2016	4,000	0.07 ▲	1.78	4,000	4,000	3,920	1,900	7,600,000
31/10/2016	3,930	0.03 ▲	0.77	3,940	3,940	3,920	190	746,700
28/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,890	470	1,833,000
27/10/2016	3,900	0.00 ■■	0.00	3,990	3,990	3,760	30	117,000
26/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,890	1,290	5,031,000
25/10/2016	3,900	0.04 ▲	1.04	3,810	3,900	3,800	3,310	12,909,000
24/10/2016	3,860	-0.23 ▼	-5.62	4,000	4,000	3,860	7,890	30,455,400
21/10/2016	4,090	0.09 ▲	2.25	4,090	4,090	4,090	10	40,900
20/10/2016	4,000	0.00 ■■	0.00	4,000	4,090	3,720	10,330	41,320,000
19/10/2016	4,000	0.00 ■■	0.00	4,150	4,150	4,000	490	1,960,000
18/10/2016	4,000	-0.10 ▼	-2.44	4,090	4,100	4,000	3,040	12,160,000
17/10/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,000	4,180	17,138,000
14/10/2016	4,100	0.00 ■■	0.00	4,010	4,100	4,000	990	4,059,000
13/10/2016	4,100	0.00 ■■	0.00	4,140	4,140	4,000	5,020	20,582,000
12/10/2016	4,100	-0.05 ▼	-1.20	4,100	4,150	4,100	2,180	8,938,000
11/10/2016	4,150	0.10 ▲	2.47	4,040	4,150	4,030	3,720	15,438,000
10/10/2016	4,050	0.00 ■■	0.00	4,000	4,050	3,900	1,380	5,589,000
07/10/2016	4,050	0.00 ■■	0.00	4,000	4,050	3,870	4,540	18,387,000
06/10/2016	4,050	0.05 ▲	1.25	3,950	4,050	3,900	8,100	32,805,000
05/10/2016	4,000	0.13 ▲	3.36	3,870	4,000	3,870	5,690	22,760,000
04/10/2016	3,870	0.00 ■■	0.00	3,900	3,900	3,870	2,520	9,752,400
03/10/2016	3,870	0.00 ■■	0.00	3,810	3,870	3,800	3,930	15,209,100
30/09/2016	3,870	0.00 ■■	0.00	3,800	3,870	3,800	3,220	12,461,400
29/09/2016	3,870	0.10 ▲	2.65	3,770	3,870	3,770	2,010	7,778,700
28/09/2016	3,770	-0.10 ▼	-2.58	3,880	3,880	3,720	3,530	13,308,100
27/09/2016	3,870	0.00 ■■	0.00	3,800	3,870	3,800	240	928,800
26/09/2016	3,870	0.09 ▲	2.38	3,780	3,870	3,780	2,020	7,817,400
23/09/2016	3,780	-0.12 ▼	-3.08	3,730	3,900	3,700	4,180	15,800,400
22/09/2016	3,900	0.01 ▲	0.26	3,890	3,900	3,700	7,500	29,250,000
21/09/2016	3,890	-0.11 ▼	-2.75	3,800	3,890	3,750	10,670	41,506,300
20/09/2016	4,000	0.01 ▲	0.25	3,800	4,000	3,800	2,270	9,080,000
19/09/2016	3,990	-0.01 ▼	-0.25	3,800	3,990	3,800	70	279,300
16/09/2016	4,000	0.23 ▲	6.10	3,520	4,000	3,520	19,060	76,240,000
15/09/2016	3,770	-0.28 ▼	-6.91	3,800	4,050	3,770	15,020	56,625,400
14/09/2016	4,050	0.05 ▲	1.25	3,900	4,100	3,900	7,510	30,415,500
13/09/2016	4,000	-0.15 ▼	-3.61	4,000	4,150	4,000	6,140	24,560,000
12/09/2016	4,150	0.05 ▲	1.22	4,100	4,150	4,100	1,940	8,051,000
09/09/2016	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	9,580	39,278,000
08/09/2016	4,200	0.10 ▲	2.44	4,300	4,300	4,200	4,050	17,010,000
07/09/2016	4,100	0.10 ▲	2.50	4,000	4,200	4,000	35,900	147,190,000
06/09/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	15,070	60,280,000
05/09/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,000	2,740	11,234,000
01/09/2016	4,100	0.00 ■■	0.00	4,200	4,200	4,000	2,200	9,020,000
31/08/2016	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	600	2,460,000
30/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	280	1,176,000
29/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
26/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,100	230	966,000
25/08/2016	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	10,000	42,000,000
24/08/2016	4,300	0.20 ▲	4.88	4,200	4,300	4,200	3,150	13,545,000
23/08/2016	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	25,360	103,976,000
22/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,000	5,450	23,980,000
19/08/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,100	3,210	13,803,000
18/08/2016	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	10,720	43,952,000
17/08/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,200	13,220	58,168,000
16/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,300	8,560	38,520,000
15/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,010	4,545,000
12/08/2016	4,500	0.10 ▲	2.27	4,400	4,600	4,400	21,790	98,055,000
11/08/2016	4,400	0.20 ▲	4.76	4,100	4,400	4,100	52,150	229,460,000
10/08/2016	4,200	0.10 ▲	2.44	4,100	4,200	4,100	600	2,520,000
09/08/2016	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	12,960	53,136,000
08/08/2016	4,200	0.00 ■■	0.00	4,200	4,300	4,000	6,280	26,376,000
05/08/2016	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	710	2,982,000
04/08/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	8,220	35,346,000
03/08/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	27,090	119,196,000
02/08/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	500	2,100,000
01/08/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	10,090	42,378,000
29/07/2016	4,200	0.00 ■■	0.00	4,000	4,300	4,000	12,270	51,534,000
28/07/2016	4,200	0.10 ▲	2.44	4,100	4,200	4,100	1,950	8,190,000
27/07/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	1,620	6,642,000
26/07/2016	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	23,060	92,240,000
25/07/2016	4,200	0.00 ■■	0.00	4,400	4,400	4,200	600	2,520,000
22/07/2016	4,200	-0.20 ▼	-4.55	4,200	4,300	4,100	21,080	88,536,000
21/07/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,200	4,500	19,800,000
20/07/2016	4,400	0.10 ▲	2.33	4,300	4,500	4,300	9,000	39,600,000
19/07/2016	4,300	-0.20 ▼	-4.44	4,500	4,600	4,300	970	4,171,000
18/07/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,200	29,080	130,860,000
15/07/2016	4,500	-0.20 ▼	-4.26	4,600	4,600	4,400	17,100	76,950,000
14/07/2016	4,700	-0.10 ▼	-2.08	4,900	4,900	4,600	15,880	74,636,000
13/07/2016	4,800	0.10 ▲	2.13	4,900	4,900	4,700	28,850	138,480,000
12/07/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,600	63,180	296,946,000
11/07/2016	4,400	0.10 ▲	2.33	4,600	4,600	4,400	58,830	258,852,000
08/07/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,100	40,270	173,161,000
07/07/2016	4,100	0.20 ▲	5.13	4,000	4,100	4,000	30,330	124,353,000
06/07/2016	3,900	0.10 ▲	2.63	3,900	4,000	3,900	1,240	4,836,000
05/07/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	4,320	16,416,000
04/07/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,540	10,160,000
01/07/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	5,620	22,480,000
30/06/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	4,980	19,920,000
29/06/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	60	240,000
28/06/2016	4,000	0.20 ▲	5.26	3,900	4,000	3,900	10,250	41,000,000
27/06/2016	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	4,020	15,276,000
24/06/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	12,900	50,310,000
23/06/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	1,700	6,800,000
22/06/2016	4,000	0.10 ▲	2.56	4,000	4,000	4,000	10	40,000
21/06/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	44,120	172,068,000
20/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	33,410	133,640,000
17/06/2016	4,100	0.20 ▲	5.13	4,000	4,100	3,900	32,160	131,856,000
16/06/2016	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	39,900	155,610,000
15/06/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	30,890	123,560,000
14/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	310	1,271,000
13/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	19,370	77,480,000
10/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	3,900	5,320	21,812,000
09/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	3,900	7,320	30,012,000
08/06/2016	4,100	0.00 ■■	0.00	4,000	4,100	4,000	21,670	88,847,000
07/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	3,900	7,320	30,012,000
06/06/2016	4,000	0.00 ■■	0.00	4,100	4,100	4,000	3,320	13,280,000
03/06/2016	4,000	0.00 ■■	0.00	4,100	4,200	4,000	7,180	28,720,000
02/06/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	2,180	8,720,000
01/06/2016	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	8,710	34,840,000
31/05/2016	4,100	0.00 ■■	0.00	3,900	4,200	3,900	13,840	56,744,000
30/05/2016	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	13,460	55,186,000
27/05/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,000	26,840	112,728,000
26/05/2016	4,200	-0.30 ▼	-6.67	4,200	4,500	4,200	17,000	71,400,000
25/05/2016	4,500	0.10 ▲	2.27	4,600	4,600	4,500	18,750	84,375,000
24/05/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,300	126,190	555,236,000
23/05/2016	4,200	0.20 ▲	5.00	4,200	4,200	4,200	7,040	29,568,000
20/05/2016	4,000	0.20 ▲	5.26	4,000	4,000	4,000	15,260	61,040,000
19/05/2016	3,800	0.20 ▲	5.56	3,700	3,800	3,600	21,900	83,220,000
18/05/2016	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	34,240	123,264,000
17/05/2016	3,800	0.10 ▲	2.70	3,700	3,800	3,700	8,050	30,590,000
16/05/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,500	4,370	16,169,000
13/05/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	17,940	64,584,000
12/05/2016	3,700	0.10 ▲	2.78	3,700	3,700	3,600	13,320	49,284,000
11/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,400	6,320	22,752,000
10/05/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	25,810	92,916,000
09/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	2,480	8,928,000
06/05/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	10,540	37,944,000
05/05/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,600	9,030	33,411,000
04/05/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	5,150	18,540,000
29/04/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	1,840	6,624,000
28/04/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,500	15,290	56,573,000
27/04/2016	3,600	-0.10 ▼	-2.70	3,700	3,900	3,600	8,780	31,608,000
26/04/2016	3,700	0.00 ■■	0.00	3,700	3,900	3,500	26,990	99,863,000
25/04/2016	3,700	-0.10 ▼	-2.63	3,800	3,900	3,600	38,330	141,821,000
22/04/2016	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	5,650	21,470,000
21/04/2016	3,900	0.10 ▲	2.63	3,700	3,900	3,600	20,470	79,833,000
20/04/2016	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	43,310	164,578,000
19/04/2016	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	21,540	86,160,000
15/04/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	20,120	84,504,000
14/04/2016	4,200	0.10 ▲	2.44	4,200	4,200	4,100	13,850	58,170,000
13/04/2016	4,100	0.00 ■■	0.00	4,200	4,200	4,000	9,430	38,663,000
12/04/2016	4,100	-0.30 ▼	-6.82	4,300	4,400	4,100	21,490	88,109,000
11/04/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	60	264,000
08/04/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	7,030	30,229,000
07/04/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,300	8,250	35,475,000
06/04/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	4,600	19,780,000
05/04/2016	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	12,600	54,180,000
04/04/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,300	730	3,212,000
01/04/2016	4,400	0.10 ▲	2.33	4,300	4,600	4,300	8,870	39,028,000
31/03/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,200	16,330	70,219,000
30/03/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,100	10,170	43,731,000
29/03/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	250	1,075,000
28/03/2016	4,300	0.00 ■■	0.00	4,200	4,400	4,200	20,360	87,548,000
25/03/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	10,440	44,892,000
24/03/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,100	10,420	44,806,000
23/03/2016	4,300	0.00 ■■	0.00	4,300	4,400	4,300	1,120	4,816,000
22/03/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	6,640	28,552,000
21/03/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	12,960	55,728,000
18/03/2016	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	5,540	24,376,000
17/03/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	2,520	11,340,000
16/03/2016	4,500	0.00 ■■	0.00	4,300	4,500	4,300	510	2,295,000
15/03/2016	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	4,630	20,835,000
14/03/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,400	1,310	6,026,000
11/03/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	7,130	32,085,000
10/03/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	12,230	55,035,000
09/03/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,410	24,345,000
08/03/2016	4,500	-0.10 ▼	-2.17	4,400	4,500	4,400	5,010	22,545,000
07/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,400	34,010	156,446,000
04/03/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
03/03/2016	4,600	0.10 ▲	2.22	4,400	4,600	4,300	2,750	12,650,000
02/03/2016	4,500	-0.20 ▼	-4.26	4,500	4,500	4,400	13,370	60,165,000
01/03/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,500	11,300	53,110,000
29/02/2016	4,800	0.20 ▲	4.35	4,500	4,800	4,500	1,870	8,976,000
26/02/2016	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	5,590	25,714,000
25/02/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
24/02/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	1,880	8,836,000
23/02/2016	4,800	0.00 ■■	0.00	4,900	4,900	4,800	1,720	8,256,000
22/02/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,800	7,600	36,480,000
19/02/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,600	25,850	124,080,000
18/02/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	37,210	182,329,000
17/02/2016	4,800	0.00 ■■	0.00	4,900	4,900	4,600	3,490	16,752,000
16/02/2016	4,800	0.30 ▲	6.67	4,500	4,800	4,500	5,550	26,640,000
15/02/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,300	700	3,150,000
05/02/2016	4,400	0.00 ■■	0.00	4,200	4,400	4,100	2,690	11,836,000
04/02/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,300	670	2,948,000
03/02/2016	4,400	0.00 ■■	0.00	4,100	4,400	4,100	6,340	27,896,000
02/02/2016	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,840	8,096,000
01/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	200	880,000
29/01/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	3,490	15,356,000
28/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,200	1,900	8,170,000
27/01/2016	4,300	0.00 ■■	0.00	4,100	4,300	4,100	8,220	35,346,000
26/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,000	1,470	6,321,000
25/01/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,100	720	3,096,000
22/01/2016	4,100	-0.30 ▼	-6.82	4,300	4,300	4,100	4,170	17,097,000
21/01/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,300	210	924,000
20/01/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
19/01/2016	4,300	-0.20 ▼	-4.44	4,500	4,500	4,200	5,690	24,467,000
18/01/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	20,820	93,690,000
15/01/2016	4,600	-0.20 ▼	-4.17	4,600	4,600	4,500	3,730	17,158,000
14/01/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,600	1,080	5,184,000
13/01/2016	4,700	-0.10 ▼	-2.08	4,600	4,900	4,500	7,930	37,271,000
12/01/2016	4,800	0.00 ■■	0.00	4,600	4,900	4,500	9,170	44,016,000
11/01/2016	4,800	-0.10 ▼	-2.04	5,000	5,000	4,600	670	3,216,000
08/01/2016	4,900	0.00 ■■	0.00	4,700	4,900	4,600	1,530	7,497,000
07/01/2016	4,900	-0.20 ▼	-3.92	5,100	5,100	4,800	51,010	249,949,000
06/01/2016	5,100	0.00 ■■	0.00	4,800	5,100	4,800	6,550	33,405,000
05/01/2016	5,100	0.00 ■■	0.00	4,900	5,100	4,900	1,480	7,548,000
04/01/2016	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	10	51,000
31/12/2015	5,200	0.20 ▲	4.00	5,200	5,200	5,200	10	52,000
30/12/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
29/12/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	3,580	17,900,000
28/12/2015	5,100	0.00 ■■	0.00	4,900	5,200	4,900	1,450	7,395,000
25/12/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	10	51,000
24/12/2015	5,100	-0.20 ▼	-3.77	5,000	5,200	5,000	10,460	53,346,000
23/12/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,100	3,100	16,430,000
22/12/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	5,250	27,300,000
21/12/2015	5,100	-0.10 ▼	-1.92	5,100	5,100	4,900	6,010	30,651,000
18/12/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	6,910	35,932,000
17/12/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
16/12/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	9,800	49,980,000
15/12/2015	5,000	0.00 ■■	0.00	5,000	5,100	4,700	11,430	57,150,000
14/12/2015	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	8,150	40,750,000
11/12/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	25,210	131,092,000
10/12/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	12,510	65,052,000
09/12/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	14,650	76,180,000
08/12/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	23,710	125,663,000
07/12/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	6,220	32,966,000
04/12/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,200	29,580	153,816,000
03/12/2015	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	4,320	22,464,000
02/12/2015	5,300	0.20 ▲	3.92	5,300	5,300	5,300	2,270	12,031,000
01/12/2015	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	400	2,040,000
30/11/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,100	23,220	123,066,000
27/11/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,100	8,020	42,506,000
26/11/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	9,390	48,828,000
25/11/2015	5,100	-0.20 ▼	-3.77	5,200	5,200	5,000	8,800	44,880,000
24/11/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	5,810	30,793,000
23/11/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	11,010	58,353,000
20/11/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,200	5,080	26,924,000
19/11/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	5,110	27,083,000
18/11/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	360	1,872,000
17/11/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	2,700	14,310,000
16/11/2015	5,400	0.00 ■■	0.00	5,500	5,500	5,400	1,420	7,668,000
13/11/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,300	3,110	16,794,000
12/11/2015	5,400	0.10 ▲	1.89	5,400	5,400	5,200	750	4,050,000
11/11/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	4,710	24,963,000
10/11/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	640	3,392,000
09/11/2015	5,400	0.10 ▲	1.89	5,200	5,400	5,200	4,360	23,544,000
06/11/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,000	19,270	102,131,000
05/11/2015	5,300	-0.10 ▼	-1.85	5,300	5,300	5,100	30,130	159,689,000
04/11/2015	5,400	-0.10 ▼	-1.82	5,300	5,400	5,300	7,120	38,448,000
03/11/2015	5,500	0.30 ▲	5.77	5,500	5,500	5,100	9,760	53,680,000
02/11/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	12,560	65,312,000
30/10/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	11,580	61,374,000
29/10/2015	5,300	0.00 ■■	0.00	5,500	5,500	5,300	8,640	45,792,000
28/10/2015	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	5,620	29,786,000
27/10/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,300	12,380	66,852,000
26/10/2015	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	16,230	87,642,000
23/10/2015	5,700	0.10 ▲	1.79	5,700	5,900	5,400	34,930	199,101,000
22/10/2015	5,600	0.10 ▲	1.82	5,700	5,800	5,500	34,130	191,128,000
21/10/2015	5,500	0.30 ▲	5.77	5,400	5,500	5,300	13,110	72,105,000
20/10/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	17,370	90,324,000
19/10/2015	5,400	0.10 ▲	1.89	5,200	5,400	5,200	5,020	27,108,000
16/10/2015	5,300	0.00 ■■	0.00	5,400	5,400	5,300	18,850	99,905,000
15/10/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	4,010	21,253,000
14/10/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	18,390	99,306,000
13/10/2015	5,500	0.20 ▲	3.77	5,200	5,500	5,200	10,070	55,385,000
12/10/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	13,380	70,914,000
09/10/2015	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	23,820	123,864,000
08/10/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	18,270	96,831,000
07/10/2015	5,200	0.00 ■■	0.00	5,400	5,400	5,000	7,640	39,728,000
06/10/2015	5,200	0.20 ▲	4.00	5,000	5,300	5,000	18,370	95,524,000
05/10/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	25,080	125,400,000
02/10/2015	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	250	1,300,000
01/10/2015	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	3,640	19,292,000
30/09/2015	5,400	0.00 ■■	0.00	5,200	5,400	5,100	22,220	119,988,000
29/09/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	4,160	22,464,000
28/09/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,300	5,050	27,775,000
25/09/2015	5,600	0.00 ■■	0.00	5,400	5,600	5,400	11,490	64,344,000
24/09/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,300	13,160	73,696,000
23/09/2015	5,500	-0.10 ▼	-1.79	5,500	5,500	5,400	13,700	75,350,000
22/09/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,500	2,040	11,424,000
21/09/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	6,260	35,056,000
18/09/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	5,740	32,144,000
17/09/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,600	1,300	7,280,000
16/09/2015	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	12,090	66,495,000
15/09/2015	5,700	0.10 ▲	1.79	5,500	5,700	5,500	6,240	35,568,000
14/09/2015	5,600	-0.20 ▼	-3.45	5,700	5,700	5,500	15,110	84,616,000
11/09/2015	5,800	0.00 ■■	0.00	5,500	5,800	5,500	26,430	153,294,000
10/09/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	7,530	43,674,000
09/09/2015	5,700	-0.10 ▼	-1.72	5,800	5,900	5,400	14,100	80,370,000
08/09/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,800	3,290	19,082,000
07/09/2015	5,800	0.20 ▲	3.57	5,800	5,900	5,600	12,460	72,268,000
04/09/2015	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	12,710	71,176,000
03/09/2015	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	12,010	72,060,000
01/09/2015	6,100	0.30 ▲	5.17	5,900	6,100	5,900	660	4,026,000
31/08/2015	5,800	-0.30 ▼	-4.92	6,400	6,400	5,700	7,320	42,456,000
28/08/2015	6,100	0.30 ▲	5.17	5,700	6,100	5,500	87,160	531,676,000
27/08/2015	5,800	0.00 ■■	0.00	5,900	6,000	5,600	23,370	135,546,000
26/08/2015	5,800	-0.20 ▼	-3.33	5,600	5,800	5,600	36,860	213,788,000
25/08/2015	6,000	0.00 ■■	0.00	6,200	6,200	5,800	11,240	67,440,000
24/08/2015	6,000	-0.40 ▼	-6.25	6,200	6,400	6,000	1,900	11,400,000
21/08/2015	6,400	0.20 ▲	3.23	6,200	6,400	5,800	4,500	28,800,000
20/08/2015	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	7,160	44,392,000
19/08/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,300	1,030	6,592,000
18/08/2015	6,400	0.10 ▲	1.59	6,400	6,500	6,400	4,860	31,104,000
17/08/2015	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	16,220	102,186,000
14/08/2015	6,400	-0.20 ▼	-3.03	6,600	6,800	6,400	10,020	64,128,000
13/08/2015	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	5,630	37,158,000
12/08/2015	6,700	-0.20 ▼	-2.90	6,600	6,800	6,600	11,110	74,437,000
11/08/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	7,260	50,094,000
10/08/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
07/08/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	230	1,587,000
06/08/2015	6,900	0.10 ▲	1.47	7,000	7,000	6,500	1,200	8,280,000
05/08/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,300	5,120	34,816,000
04/08/2015	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	1,080	7,236,000
03/08/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	8,100	56,700,000
31/07/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	2,320	15,776,000
30/07/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	2,000	13,600,000
29/07/2015	6,800	0.20 ▲	3.03	6,600	6,800	6,600	14,800	100,640,000
28/07/2015	6,600	-0.30 ▼	-4.35	6,700	6,800	6,600	6,350	41,910,000
27/07/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	7,560	52,164,000
24/07/2015	7,000	0.00 ■■	0.00	6,600	7,000	6,600	12,810	89,670,000
23/07/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,900	1,020	7,140,000
22/07/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	18,520	127,788,000
21/07/2015	7,000	-0.10 ▼	-1.41	7,000	7,100	6,800	8,410	58,870,000
20/07/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	2,650	18,815,000
17/07/2015	7,100	0.00 ■■	0.00	6,900	7,100	6,900	4,250	30,175,000
16/07/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
15/07/2015	7,100	0.20 ▲	2.90	7,100	7,100	6,900	3,880	27,548,000
14/07/2015	6,900	-0.20 ▼	-2.82	6,900	7,000	6,900	1,720	11,868,000
13/07/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	5,410	38,411,000
10/07/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	2,200	15,620,000
09/07/2015	7,100	0.10 ▲	1.43	7,000	7,100	6,900	33,390	237,069,000
08/07/2015	7,000	-0.20 ▼	-2.78	6,900	7,000	6,800	15,400	107,800,000
07/07/2015	7,200	0.00 ■■	0.00	6,900	7,200	6,800	17,480	125,856,000
06/07/2015	7,200	0.20 ▲	2.86	7,100	7,200	7,100	3,620	26,064,000
03/07/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	21,220	148,540,000
02/07/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	7,100	49,700,000
01/07/2015	7,100	0.00 ■■	0.00	6,900	7,100	6,800	7,130	50,623,000
30/06/2015	7,100	0.10 ▲	1.43	6,800	7,100	6,800	6,910	49,061,000
29/06/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	5,420	37,940,000
26/06/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	4,700	32,900,000
25/06/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,900	4,210	29,470,000
24/06/2015	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	4,000	27,600,000
23/06/2015	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	2,130	15,123,000
22/06/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,100	1,020	7,344,000
19/06/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,100	28,990	205,829,000
18/06/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	12,530	88,963,000
17/06/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	3,140	22,608,000
16/06/2015	7,100	0.00 ■■	0.00	7,200	7,400	7,100	43,250	307,075,000
15/06/2015	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	51,250	363,875,000
12/06/2015	7,400	0.20 ▲	2.78	7,000	7,400	7,000	28,880	213,712,000
11/06/2015	7,200	0.10 ▲	1.41	7,000	7,200	7,000	15,520	111,744,000
10/06/2015	7,100	0.10 ▲	1.43	7,000	7,100	6,800	1,300	9,230,000
09/06/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	28,650	200,550,000
08/06/2015	7,100	-0.10 ▼	-1.39	7,400	7,400	7,100	19,010	134,971,000
05/06/2015	7,200	0.10 ▲	1.41	7,000	7,200	6,900	19,910	143,352,000
04/06/2015	7,100	0.10 ▲	1.43	7,000	7,100	6,900	15,370	109,127,000
03/06/2015	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	9,470	66,290,000
02/06/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,100	280	1,988,000
01/06/2015	7,100	-0.10 ▼	-1.39	7,100	7,300	7,000	12,640	89,744,000
29/05/2015	7,200	-0.20 ▼	-2.70	7,300	7,300	7,100	8,890	64,008,000
28/05/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	31,210	230,954,000
27/05/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	1,210	8,954,000
26/05/2015	7,500	0.30 ▲	4.17	7,200	7,500	7,100	58,340	437,550,000
25/05/2015	7,200	0.00 ■■	0.00	7,000	7,200	7,000	8,590	61,848,000
22/05/2015	7,200	0.30 ▲	4.35	6,800	7,200	6,800	13,340	96,048,000
21/05/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	2,030	14,007,000
20/05/2015	6,900	0.10 ▲	1.47	6,500	6,900	6,500	22,190	153,111,000
19/05/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,400	6,920	47,056,000
18/05/2015	6,800	-0.10 ▼	-1.45	6,700	6,800	6,700	1,600	10,880,000
15/05/2015	6,900	0.30 ▲	4.55	6,700	6,900	6,700	9,920	68,448,000
14/05/2015	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	18,310	120,846,000
13/05/2015	6,800	-0.30 ▼	-4.23	6,900	7,000	6,700	39,030	265,404,000
12/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	5,110	36,281,000
11/05/2015	7,200	-0.10 ▼	-1.37	7,200	7,300	6,800	2,320	16,704,000
08/05/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	6,900	71,160	519,468,000
07/05/2015	7,400	0.40 ▲	5.71	7,000	7,400	6,800	10,910	80,734,000
06/05/2015	7,000	-0.50 ▼	-6.67	7,400	8,000	7,000	11,830	82,810,000
05/05/2015	7,500	0.20 ▲	2.74	7,300	7,500	7,000	7,430	55,725,000
04/05/2015	7,300	-0.40 ▼	-5.19	7,600	7,600	7,200	27,890	203,597,000
27/04/2015	7,700	0.10 ▲	1.32	7,800	7,800	7,700	30	231,000
24/04/2015	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	23,000	174,800,000
23/04/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,600	10,710	84,609,000
22/04/2015	7,900	0.20 ▲	2.60	7,700	7,900	7,700	8,720	68,888,000
21/04/2015	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	13,270	102,179,000
20/04/2015	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	2,700	21,330,000
17/04/2015	8,200	0.10 ▲	1.23	7,900	8,200	7,900	30,600	250,920,000
16/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	7,900	21,350	172,935,000
15/04/2015	8,200	0.10 ▲	1.23	8,100	8,200	7,700	17,810	146,042,000
14/04/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	7,900	19,240	155,844,000
13/04/2015	8,300	-0.20 ▼	-2.35	8,600	8,600	8,100	11,760	97,608,000
10/04/2015	8,500	0.10 ▲	1.19	8,400	8,600	8,400	183,830	1,562,555,000
09/04/2015	8,400	0.20 ▲	2.44	8,200	8,500	8,200	64,630	542,892,000
08/04/2015	8,200	0.10 ▲	1.23	8,200	8,200	7,900	31,000	254,200,000
07/04/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	48,350	391,635,000
06/04/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	69,250	554,000,000
03/04/2015	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	1,720	13,588,000
02/04/2015	8,100	0.30 ▲	3.85	7,800	8,100	7,800	73,840	598,104,000
01/04/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	38,430	299,754,000
31/03/2015	7,900	0.30 ▲	3.95	7,700	8,000	7,700	3,210	25,359,000
30/03/2015	7,600	-0.20 ▼	-2.56	8,000	8,000	7,400	3,650	27,740,000
27/03/2015	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	26,270	204,906,000
26/03/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	86,610	718,863,000
25/03/2015	8,300	0.20 ▲	2.47	8,100	8,300	8,100	126,740	1,051,942,000
24/03/2015	8,100	-0.10 ▼	-1.22	8,300	8,500	8,100	53,820	435,942,000
23/03/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,100	191,170	1,567,594,000
20/03/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	162,850	1,335,370,000
19/03/2015	8,100	0.30 ▲	3.85	7,800	8,100	7,800	166,660	1,349,946,000
18/03/2015	7,800	0.20 ▲	2.63	7,600	7,800	7,600	178,320	1,390,896,000
17/03/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,400	6,560	49,856,000
16/03/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,400	8,150	61,940,000
13/03/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,300	13,690	104,044,000
12/03/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	3,780	28,350,000
11/03/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,300	44,530	338,428,000
10/03/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	15,430	115,725,000
09/03/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	9,780	73,350,000
06/03/2015	7,600	-0.40 ▼	-5.00	7,800	7,800	7,600	17,550	133,380,000
05/03/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,700	122,000	976,000,000
04/03/2015	8,100	0.30 ▲	3.85	7,800	8,200	7,800	249,400	2,020,140,000
03/03/2015	7,800	0.40 ▲	5.41	7,400	7,800	7,300	30,620	238,836,000
02/03/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,300	43,130	319,162,000
27/02/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,200	38,470	280,831,000
26/02/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,200	67,070	489,611,000
25/02/2015	7,200	0.00 ■■	0.00	7,200	7,400	7,200	80,650	580,680,000
24/02/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	9,140	65,808,000
13/02/2015	7,200	0.10 ▲	1.41	7,200	7,300	7,100	42,240	304,128,000
12/02/2015	7,100	0.20 ▲	2.90	6,900	7,100	6,800	40,050	284,355,000
11/02/2015	6,900	0.20 ▲	2.99	6,600	6,900	6,600	30,330	209,277,000
10/02/2015	6,700	0.10 ▲	1.52	6,500	6,700	6,500	18,200	121,940,000
09/02/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	14,300	94,380,000
06/02/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,500	9,510	63,717,000
05/02/2015	6,700	0.10 ▲	1.52	6,500	6,700	6,500	5,780	38,726,000
04/02/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,400	23,890	157,674,000
03/02/2015	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	30,090	198,594,000
02/02/2015	6,700	0.10 ▲	1.52	6,700	6,800	6,600	16,670	111,689,000
30/01/2015	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	12,080	79,728,000
29/01/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,600	8,590	58,412,000
28/01/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	17,550	119,340,000
27/01/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,600	47,660	324,088,000
26/01/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	16,060	109,208,000
23/01/2015	6,700	0.00 ■■	0.00	6,600	6,800	6,600	37,180	249,106,000
22/01/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	16,010	107,267,000
21/01/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	23,770	159,259,000
20/01/2015	6,800	0.20 ▲	3.03	6,600	6,800	6,600	15,290	103,972,000
19/01/2015	6,600	0.00 ■■	0.00	6,600	6,800	6,600	29,430	194,238,000
16/01/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	16,250	107,250,000
15/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	26,710	178,957,000
14/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	7,750	51,925,000
13/01/2015	6,700	0.20 ▲	3.08	6,500	6,700	6,500	12,580	84,286,000
12/01/2015	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	19,300	125,450,000
09/01/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	13,840	92,728,000
08/01/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	22,520	148,632,000
07/01/2015	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	28,570	191,419,000
06/01/2015	6,800	0.10 ▲	1.49	6,600	6,800	6,500	18,760	127,568,000
05/01/2015	6,700	0.00 ■■	0.00	6,600	6,800	6,600	14,280	95,676,000
31/12/2014	6,700	0.30 ▲	4.69	6,200	6,800	6,100	47,710	319,657,000
30/12/2014	6,400	0.20 ▲	3.23	6,200	6,400	6,200	20,680	132,352,000
29/12/2014	6,200	0.00 ■■	0.00	6,400	6,400	5,800	54,440	337,528,000
26/12/2014	6,200	-0.40 ▼	-6.06	6,800	6,800	6,200	44,580	276,396,000
25/12/2014	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	32,370	213,642,000
24/12/2014	6,900	-0.10 ▼	-1.43	7,100	7,200	6,800	27,720	191,268,000
23/12/2014	7,000	0.00 ■■	0.00	7,000	7,100	7,000	21,910	153,370,000
22/12/2014	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	7,670	53,690,000
19/12/2014	7,200	0.10 ▲	1.41	7,100	7,200	6,900	34,250	246,600,000
18/12/2014	7,100	0.20 ▲	2.90	7,000	7,200	7,000	10,760	76,396,000
17/12/2014	6,900	-0.30 ▼	-4.17	7,200	7,200	6,700	84,330	581,877,000
16/12/2014	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	35,810	257,832,000
15/12/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,400	26,660	199,950,000
12/12/2014	7,500	0.10 ▲	1.35	7,400	7,500	7,400	25,640	192,300,000
11/12/2014	7,400	-0.20 ▼	-2.63	7,400	7,600	7,300	42,190	312,206,000
10/12/2014	7,600	0.30 ▲	4.11	7,300	7,700	7,200	32,440	246,544,000
09/12/2014	7,300	-0.40 ▼	-5.19	7,700	7,700	7,300	120,530	879,869,000
08/12/2014	7,700	-0.20 ▼	-2.53	7,700	7,800	7,700	101,090	778,393,000
05/12/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,800	19,810	156,499,000
04/12/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	41,110	320,658,000
03/12/2014	7,900	0.00 ■■	0.00	7,800	8,000	7,800	100,420	793,318,000
02/12/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	47,910	378,489,000
01/12/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,700	120,700	941,460,000
28/11/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,500	75,820	583,814,000
27/11/2014	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	32,080	243,808,000
26/11/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,500	77,990	600,523,000
25/11/2014	7,700	0.20 ▲	2.67	7,600	7,700	7,500	23,000	177,100,000
24/11/2014	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	76,970	577,275,000
21/11/2014	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	127,710	970,596,000
20/11/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	60,980	481,742,000
19/11/2014	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	71,630	551,551,000
18/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,700	132,670	1,048,093,000
17/11/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	129,840	1,025,736,000
14/11/2014	8,100	-0.10 ▼	-1.22	8,100	8,100	7,900	43,360	351,216,000
13/11/2014	8,200	0.30 ▲	3.80	7,900	8,200	7,900	277,210	2,273,122,000
12/11/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,600	63,490	501,571,000
11/11/2014	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	99,450	775,710,000
10/11/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	113,340	895,386,000
07/11/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,700	70,070	546,546,000
06/11/2014	7,800	0.10 ▲	1.30	7,800	7,800	7,600	36,340	283,452,000
05/11/2014	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	81,910	630,707,000
04/11/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	99,170	783,443,000
03/11/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	108,970	871,760,000
31/10/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	72,960	576,384,000
30/10/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,600	78,160	625,280,000
29/10/2014	7,700	0.00 ■■	0.00	7,400	7,800	7,400	54,570	420,189,000
28/10/2014	7,700	0.20 ▲	2.67	7,400	7,700	7,400	43,180	332,486,000
27/10/2014	7,500	-0.30 ▼	-3.85	7,800	7,800	7,400	165,450	1,240,875,000
24/10/2014	7,800	0.00 ■■	0.00	7,900	7,900	7,600	125,840	981,552,000
23/10/2014	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	101,100	788,580,000
22/10/2014	7,900	0.10 ▲	1.28	7,800	8,100	7,800	118,070	932,753,000
21/10/2014	7,800	-0.30 ▼	-3.70	8,000	8,200	7,800	235,190	1,834,482,000
20/10/2014	8,100	0.00 ■■	0.00	8,100	8,400	8,000	109,110	883,791,000
17/10/2014	8,100	-0.30 ▼	-3.57	8,300	8,400	8,000	189,890	1,538,109,000
16/10/2014	8,400	-0.60 ▼	-6.67	9,000	9,000	8,400	232,670	1,954,428,000
15/10/2014	9,000	0.30 ▲	3.45	9,000	9,000	8,500	325,680	2,931,120,000
14/10/2014	8,700	0.50 ▲	6.10	8,200	8,700	8,200	710,920	6,185,004,000
13/10/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	105,920	868,544,000
10/10/2014	8,100	0.10 ▲	1.25	8,100	8,200	8,000	112,150	908,415,000
09/10/2014	8,000	0.00 ■■	0.00	8,000	8,300	8,000	194,220	1,553,760,000
08/10/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	119,910	959,280,000
07/10/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	202,580	1,640,898,000
06/10/2014	8,200	0.00 ■■	0.00	8,100	8,300	8,100	82,800	678,960,000
03/10/2014	8,200	0.20 ▲	2.50	8,100	8,300	8,000	148,720	1,219,504,000
02/10/2014	8,000	0.10 ▲	1.27	7,900	8,300	7,800	192,500	1,540,000,000
01/10/2014	7,900	0.00 ■■	0.00	8,000	8,100	7,900	111,630	881,877,000
30/09/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,800	165,840	1,310,136,000
29/09/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	65,100	514,290,000
26/09/2014	7,800	0.10 ▲	1.30	7,600	8,200	7,600	195,550	1,525,290,000
25/09/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	82,460	634,942,000
24/09/2014	7,500	0.00 ■■	0.00	7,600	7,700	7,500	48,360	362,700,000
23/09/2014	7,500	-0.10 ▼	-1.32	7,600	7,800	7,500	84,080	630,600,000
22/09/2014	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	95,890	728,764,000
19/09/2014	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	43,930	338,261,000
18/09/2014	7,800	0.00 ■■	0.00	7,800	8,000	7,700	90,210	703,638,000
17/09/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	64,410	502,398,000
16/09/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,700	95,630	755,477,000
15/09/2014	7,900	0.00 ■■	0.00	7,900	8,200	7,900	91,190	720,401,000
12/09/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	279,380	2,207,102,000
11/09/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,700	133,050	1,064,400,000
10/09/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	151,810	1,199,299,000
09/09/2014	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	218,570	1,748,560,000
08/09/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,400	241,120	2,049,520,000
05/09/2014	8,400	0.10 ▲	1.20	8,300	8,500	8,200	194,460	1,633,464,000
04/09/2014	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	134,400	1,115,520,000
03/09/2014	8,400	0.20 ▲	2.44	8,300	8,400	8,200	295,710	2,483,964,000
29/08/2014	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	80,180	657,476,000
28/08/2014	8,300	0.20 ▲	2.47	8,100	8,400	8,100	65,500	543,650,000
27/08/2014	8,100	-0.30 ▼	-3.57	8,300	8,300	8,000	242,550	1,964,655,000
26/08/2014	8,400	-0.10 ▼	-1.18	8,500	8,700	8,300	100,760	846,384,000
25/08/2014	8,500	0.50 ▲	6.25	8,300	8,500	8,300	373,180	3,172,030,000
22/08/2014	8,000	0.50 ▲	6.67	7,600	8,000	7,600	287,560	2,300,480,000
21/08/2014	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	60,990	457,425,000
20/08/2014	7,700	-0.30 ▼	-3.75	7,900	7,900	7,700	49,020	377,454,000
19/08/2014	8,000	0.10 ▲	1.27	8,100	8,100	7,900	55,360	442,880,000
18/08/2014	7,900	0.20 ▲	2.60	7,700	8,000	7,600	71,740	566,746,000
15/08/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	30,030	231,231,000
14/08/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	51,040	398,112,000
13/08/2014	7,900	0.20 ▲	2.60	7,800	7,900	7,700	56,110	443,269,000
12/08/2014	7,700	0.00 ■■	0.00	7,700	7,900	7,700	98,250	756,525,000
11/08/2014	7,700	0.00 ■■	0.00	7,700	7,800	7,600	22,390	172,403,000
08/08/2014	7,700	0.00 ■■	0.00	7,700	7,800	7,700	50,980	392,546,000
07/08/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	26,360	202,972,000
06/08/2014	7,600	0.00 ■■	0.00	7,700	7,800	7,600	71,400	542,640,000
05/08/2014	7,600	0.10 ▲	1.33	7,400	7,700	7,400	70,720	537,472,000
04/08/2014	7,500	-0.20 ▼	-2.60	7,500	7,500	7,400	22,580	169,350,000
01/08/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,400	22,460	172,942,000
31/07/2014	7,500	-0.10 ▼	-1.32	7,500	7,600	7,300	79,550	596,625,000
30/07/2014	7,600	0.00 ■■	0.00	7,500	7,600	7,300	41,120	312,512,000
29/07/2014	7,600	0.10 ▲	1.33	7,300	7,600	7,300	67,340	511,784,000
28/07/2014	7,500	-0.40 ▼	-5.06	7,900	7,900	7,400	128,080	960,600,000
25/07/2014	7,900	-0.20 ▼	-2.47	8,300	8,300	7,900	54,180	428,022,000
24/07/2014	8,100	-0.20 ▼	-2.41	8,100	8,300	8,100	27,510	222,831,000
23/07/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,100	15,550	129,065,000
22/07/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,100	35,920	298,136,000
21/07/2014	8,200	0.00 ■■	0.00	8,200	8,500	8,200	68,530	561,946,000
18/07/2014	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	106,720	875,104,000
17/07/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,200	23,370	196,308,000
16/07/2014	8,500	0.00 ■■	0.00	8,600	8,600	8,400	39,210	333,285,000
15/07/2014	8,500	0.20 ▲	2.41	8,400	8,500	8,300	103,810	882,385,000
14/07/2014	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	36,240	300,792,000
11/07/2014	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	54,610	458,724,000
10/07/2014	8,600	-0.30 ▼	-3.37	8,800	8,900	8,400	90,090	774,774,000
09/07/2014	8,900	-0.10 ▼	-1.11	8,900	9,100	8,600	97,350	866,415,000
08/07/2014	9,000	-0.20 ▼	-2.17	9,200	9,200	8,800	78,680	708,120,000
07/07/2014	9,200	0.50 ▲	5.75	8,900	9,300	8,900	178,940	1,646,248,000
04/07/2014	8,700	0.20 ▲	2.35	8,600	8,700	8,500	108,540	944,298,000
03/07/2014	8,500	-0.20 ▼	-2.30	8,800	8,900	8,500	132,100	1,122,850,000
02/07/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,400	156,690	1,363,203,000
01/07/2014	8,500	0.10 ▲	1.19	8,300	8,500	8,300	45,630	387,855,000
30/06/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,200	90,360	759,024,000
27/06/2014	8,200	0.10 ▲	1.23	8,000	8,200	8,000	36,150	296,430,000
26/06/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	83,080	672,948,000
25/06/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,000	51,570	422,874,000
24/06/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	19,850	160,785,000
23/06/2014	8,200	0.20 ▲	2.50	8,000	8,300	8,000	32,860	269,452,000
20/06/2014	8,000	0.00 ■■	0.00	8,100	8,300	8,000	21,750	174,000,000
19/06/2014	8,000	-0.40 ▼	-4.76	8,100	8,400	8,000	64,890	519,120,000
18/06/2014	8,400	0.50 ▲	6.33	7,900	8,400	7,900	155,510	1,306,284,000
17/06/2014	7,900	0.00 ■■	0.00	7,800	8,000	7,700	31,540	249,166,000
16/06/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	48,390	382,281,000
13/06/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	28,280	217,756,000
12/06/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,500	29,810	226,556,000
11/06/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,500	20,820	158,232,000
10/06/2014	7,500	-0.10 ▼	-1.32	7,700	7,700	7,300	32,150	241,125,000
09/06/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,400	37,540	285,304,000
06/06/2014	7,700	0.30 ▲	4.05	7,400	7,700	7,400	19,180	147,686,000
05/06/2014	7,400	0.20 ▲	2.78	7,000	7,500	7,000	13,470	99,678,000
04/06/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	6,900	45,360	326,592,000
03/06/2014	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	15,600	113,880,000
02/06/2014	7,800	-0.10 ▼	-1.27	7,400	7,900	7,400	66,980	522,444,000
30/05/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	19,240	151,996,000
29/05/2014	7,800	-0.50 ▼	-6.02	8,200	8,300	7,800	96,400	751,920,000
28/05/2014	8,300	-0.10 ▼	-1.19	8,100	8,300	8,000	51,410	426,703,000
27/05/2014	8,400	0.30 ▲	3.70	7,800	8,400	7,700	68,750	577,500,000
26/05/2014	8,100	0.40 ▲	5.19	7,700	8,100	7,300	11,550	93,555,000
23/05/2014	7,700	-0.40 ▼	-4.94	7,800	8,000	7,600	79,040	608,608,000
22/05/2014	8,100	0.40 ▲	5.19	7,700	8,200	7,700	163,180	1,321,758,000
21/05/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,300	95,240	733,348,000
20/05/2014	7,200	-0.10 ▼	-1.37	7,300	7,500	7,200	83,870	603,864,000
19/05/2014	7,300	0.40 ▲	5.80	6,900	7,300	6,700	70,820	516,986,000
16/05/2014	6,900	0.40 ▲	6.15	6,800	6,900	6,800	31,340	216,246,000
15/05/2014	6,500	-0.10 ▼	-1.52	6,500	7,000	6,300	307,350	1,997,775,000
14/05/2014	6,600	-0.10 ▼	-1.49	6,300	6,900	6,300	176,240	1,163,184,000
13/05/2014	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	3,000	20,100,000
12/05/2014	7,100	-0.50 ▼	-6.58	7,700	7,700	7,100	7,160	50,836,000
09/05/2014	7,600	-0.20 ▼	-2.56	7,300	7,700	7,300	80,510	611,876,000
08/05/2014	7,800	-0.50 ▼	-6.02	8,200	8,200	7,800	11,170	87,126,000
07/05/2014	8,300	-0.40 ▼	-4.60	8,300	8,600	8,300	13,840	114,872,000
06/05/2014	8,700	-0.20 ▼	-2.25	8,400	8,700	8,300	44,900	390,630,000
05/05/2014	8,900	-0.30 ▼	-3.26	8,900	9,100	8,700	52,830	470,187,000
29/04/2014	9,200	0.20 ▲	2.22	9,000	9,200	9,000	2,620	24,104,000
28/04/2014	9,000	0.00 ■■	0.00	9,000	9,400	9,000	100,640	905,760,000
25/04/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	8,700	56,110	504,990,000
24/04/2014	9,100	-0.10 ▼	-1.09	9,000	9,100	8,900	6,850	62,335,000
23/04/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,000	21,510	197,892,000
22/04/2014	9,100	0.00 ■■	0.00	9,000	9,200	8,700	118,860	1,081,626,000
21/04/2014	9,100	-0.60 ▼	-6.19	9,500	9,500	9,100	119,120	1,083,992,000
18/04/2014	9,700	-0.30 ▼	-3.00	9,800	10,000	9,300	47,550	461,235,000
17/04/2014	10,000	0.10 ▲	1.01	10,000	10,300	9,800	35,040	350,400,000
16/04/2014	9,900	0.20 ▲	2.06	9,700	9,900	9,300	84,150	833,085,000
15/04/2014	9,700	-0.70 ▼	-6.73	10,200	10,400	9,700	81,100	786,670,000
14/04/2014	10,400	-0.40 ▼	-3.70	10,800	10,900	10,400	69,940	727,376,000
11/04/2014	10,800	-0.10 ▼	-0.92	11,000	11,000	10,600	43,270	467,316,000
10/04/2014	10,900	-0.10 ▼	-0.91	11,000	11,100	10,800	24,220	263,998,000
08/04/2014	11,000	0.20 ▲	1.85	10,600	11,200	10,600	106,560	1,172,160,000
07/04/2014	10,800	0.10 ▲	0.93	10,800	10,900	10,700	68,700	741,960,000
04/04/2014	10,700	-0.20 ▼	-1.83	11,100	11,100	10,700	107,000	1,144,900,000
03/04/2014	10,900	0.70 ▲	6.86	10,400	10,900	10,400	103,190	1,124,771,000
02/04/2014	10,200	-0.30 ▼	-2.86	10,500	10,600	9,800	88,160	899,232,000
01/04/2014	10,500	-0.70 ▼	-6.25	11,000	11,200	10,500	278,780	2,927,190,000
31/03/2014	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	124,730	1,396,976,000
28/03/2014	11,700	-0.20 ▼	-1.68	11,900	12,000	11,600	66,340	776,178,000
27/03/2014	11,900	-0.20 ▼	-1.65	12,000	12,000	11,600	67,520	803,488,000
26/03/2014	12,100	0.00 ■■	0.00	12,300	12,300	11,700	172,970	2,092,937,000
25/03/2014	12,100	-0.40 ▼	-3.20	12,500	12,600	12,100	231,480	2,800,908,000
24/03/2014	12,500	0.10 ▲	0.81	12,600	12,700	12,500	343,580	4,294,750,000
21/03/2014	12,400	0.30 ▲	2.48	12,300	12,400	12,100	276,430	3,427,732,000
20/03/2014	12,100	-0.40 ▼	-3.20	12,500	12,900	11,800	220,420	2,667,082,000
19/03/2014	12,500	0.10 ▲	0.81	12,400	12,600	12,300	268,030	3,350,375,000
18/03/2014	12,400	-0.50 ▼	-3.88	12,800	12,900	12,400	331,550	4,111,220,000
17/03/2014	12,900	0.00 ■■	0.00	12,900	13,100	12,800	291,550	3,760,995,000
14/03/2014	12,900	-0.20 ▼	-1.53	13,100	13,100	12,700	230,240	2,970,096,000
13/03/2014	13,100	0.40 ▲	3.15	12,700	13,200	12,700	312,450	4,093,095,000
12/03/2014	12,700	-0.50 ▼	-3.79	13,200	13,400	12,700	437,820	5,560,314,000
11/03/2014	13,200	0.30 ▲	2.33	12,800	13,200	12,800	547,950	7,232,940,000
10/03/2014	12,900	-0.20 ▼	-1.53	13,200	13,200	12,800	246,460	3,179,334,000
07/03/2014	13,100	0.30 ▲	2.34	13,500	13,500	12,800	352,890	4,622,859,000
06/03/2014	12,800	0.80 ▲	6.67	12,100	12,800	12,000	727,480	9,311,744,000
05/03/2014	12,000	0.10 ▲	0.84	11,800	12,100	11,800	95,780	1,149,360,000
04/03/2014	11,900	0.40 ▲	3.48	11,000	11,900	11,000	76,970	915,943,000
03/03/2014	11,500	-0.50 ▼	-4.17	12,000	12,000	11,500	191,050	2,197,075,000
28/02/2014	12,000	0.30 ▲	2.56	11,700	12,300	11,600	198,460	2,381,520,000
27/02/2014	11,700	-0.40 ▼	-3.31	12,100	12,200	11,700	563,530	6,593,301,000
26/02/2014	12,100	0.00 ■■	0.00	12,100	12,200	11,800	349,130	4,224,473,000
25/02/2014	12,100	-0.10 ▼	-0.82	12,100	12,100	11,800	409,440	4,954,224,000
24/02/2014	12,200	0.30 ▲	2.52	11,700	12,400	11,600	320,230	3,906,806,000
21/02/2014	11,900	0.10 ▲	0.85	11,200	11,900	11,100	179,760	2,139,144,000
20/02/2014	11,800	-0.80 ▼	-6.35	12,600	12,700	11,800	487,950	5,757,810,000
19/02/2014	12,600	0.30 ▲	2.44	12,000	12,600	11,600	533,050	6,716,430,000
18/02/2014	12,300	0.50 ▲	4.24	12,600	12,600	12,000	648,140	7,972,122,000
17/02/2014	11,800	0.70 ▲	6.31	11,800	11,800	11,800	135,860	1,603,148,000
14/02/2014	11,100	0.70 ▲	6.73	11,100	11,100	11,000	419,750	4,659,225,000
13/02/2014	10,400	0.60 ▲	6.12	10,100	10,400	10,100	178,230	1,853,592,000
12/02/2014	9,800	0.00 ■■	0.00	10,100	10,100	9,700	166,240	1,629,152,000
11/02/2014	9,800	0.50 ▲	5.38	9,400	9,900	9,400	502,530	4,924,794,000
10/02/2014	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	96,010	892,893,000
07/02/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,200	51,330	482,502,000
06/02/2014	9,400	0.20 ▲	2.17	9,300	9,400	9,300	16,720	157,168,000
27/01/2014	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	59,500	547,400,000
24/01/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,100	68,640	645,216,000
23/01/2014	9,300	0.20 ▲	2.20	9,300	9,300	9,200	63,010	585,993,000
22/01/2014	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	60,860	553,826,000
21/01/2014	9,200	0.00 ■■	0.00	9,200	9,300	9,000	123,460	1,135,832,000
20/01/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,000	65,930	606,556,000
17/01/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,200	51,470	483,818,000
16/01/2014	9,600	0.50 ▲	5.49	9,100	9,700	9,000	128,560	1,234,176,000
15/01/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,900	69,330	630,903,000
14/01/2014	9,000	0.10 ▲	1.12	8,900	9,100	8,900	46,370	417,330,000
13/01/2014	8,900	0.10 ▲	1.14	8,900	9,100	8,900	107,430	956,127,000
10/01/2014	8,800	0.00 ■■	0.00	8,800	9,100	8,800	69,400	610,720,000
09/01/2014	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	55,040	484,352,000
08/01/2014	9,000	0.10 ▲	1.12	8,900	9,000	8,700	64,320	578,880,000
07/01/2014	8,900	0.20 ▲	2.30	8,800	9,200	8,800	90,750	807,675,000
06/01/2014	8,700	0.00 ■■	0.00	8,600	9,000	8,600	53,000	461,100,000
03/01/2014	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	124,500	1,083,150,000
02/01/2014	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	17,410	156,690,000
31/12/2013	9,100	0.40 ▲	4.60	8,700	9,200	8,700	63,340	576,394,000
30/12/2013	8,700	-0.50 ▼	-5.43	9,200	9,300	8,700	77,920	677,904,000
27/12/2013	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	51,020	469,384,000
26/12/2013	9,300	0.00 ■■	0.00	9,400	9,500	9,300	35,630	331,359,000
25/12/2013	9,300	-0.10 ▼	-1.06	9,400	9,600	9,300	65,280	607,104,000
24/12/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,300	47,840	449,696,000
23/12/2013	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	83,450	784,430,000
20/12/2013	9,600	-0.10 ▼	-1.03	9,800	9,800	9,500	78,950	757,920,000
19/12/2013	9,700	0.30 ▲	3.19	9,800	9,900	9,600	117,100	1,135,870,000
18/12/2013	9,400	0.20 ▲	2.17	9,300	9,400	9,200	71,570	672,758,000
17/12/2013	9,200	0.20 ▲	2.22	9,200	9,400	9,000	73,970	680,524,000
16/12/2013	9,000	-0.30 ▼	-3.23	9,100	9,300	9,000	60,630	545,670,000
13/12/2013	9,300	-0.20 ▼	-2.11	9,100	9,500	9,100	79,330	737,769,000
12/12/2013	9,500	0.30 ▲	3.26	9,200	9,500	9,000	89,650	851,675,000
11/12/2013	9,200	-0.50 ▼	-5.15	9,800	9,800	9,200	161,120	1,482,304,000
10/12/2013	9,700	0.00 ■■	0.00	9,800	10,000	9,600	11,830	114,751,000
09/12/2013	9,700	-0.30 ▼	-3.00	10,000	10,100	9,700	80,780	783,566,000
06/12/2013	10,000	0.30 ▲	3.09	9,800	10,300	9,800	216,170	2,161,700,000
05/12/2013	9,700	0.20 ▲	2.11	9,500	9,800	9,500	149,290	1,448,113,000
04/12/2013	9,500	-0.20 ▼	-2.06	9,600	9,800	9,500	61,980	588,810,000
03/12/2013	9,700	0.20 ▲	2.11	9,600	9,800	9,500	185,720	1,801,484,000
02/12/2013	9,500	0.20 ▲	2.15	9,100	9,600	9,000	91,290	867,255,000
29/11/2013	9,300	-0.40 ▼	-4.12	9,700	9,700	9,200	182,060	1,693,158,000
28/11/2013	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	80,560	781,432,000
27/11/2013	9,800	-0.70 ▼	-6.67	10,600	10,600	9,800	342,030	3,351,894,000
26/11/2013	10,500	0.00 ■■	0.00	10,600	10,600	10,200	254,700	2,674,350,000
25/11/2013	10,500	0.40 ▲	3.96	10,500	10,800	10,200	269,200	2,826,600,000
22/11/2013	10,100	0.60 ▲	6.32	9,600	10,100	9,600	198,040	2,000,204,000
21/11/2013	9,500	0.10 ▲	1.06	9,800	10,000	9,500	623,230	5,920,685,000
20/11/2013	9,400	0.50 ▲	5.62	8,900	9,500	8,900	266,250	2,502,750,000
19/11/2013	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	112,410	1,000,449,000
18/11/2013	9,000	0.10 ▲	1.12	9,000	9,200	8,900	116,510	1,048,590,000
15/11/2013	8,900	-0.10 ▼	-1.11	9,100	9,100	8,800	104,120	926,668,000
14/11/2013	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	38,720	348,480,000
13/11/2013	9,200	0.00 ■■	0.00	9,200	9,400	9,100	107,820	991,944,000
12/11/2013	9,200	0.00 ■■	0.00	9,200	9,700	9,200	228,060	2,098,152,000
11/11/2013	9,200	0.00 ■■	0.00	9,000	9,300	8,900	143,590	1,321,028,000
08/11/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,000	71,770	660,284,000
07/11/2013	9,200	0.30 ▲	3.37	8,900	9,500	8,900	290,240	2,670,208,000
06/11/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,600	153,200	1,363,480,000
05/11/2013	8,900	0.20 ▲	2.30	8,700	8,900	8,700	136,160	1,211,824,000
04/11/2013	8,700	0.20 ▲	2.35	8,400	8,700	8,300	85,770	746,199,000
01/11/2013	8,500	0.10 ▲	1.19	8,300	8,600	8,300	66,810	567,885,000
31/10/2013	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	80,760	678,384,000
30/10/2013	8,500	0.10 ▲	1.19	8,500	8,700	8,400	103,250	877,625,000
29/10/2013	8,400	0.20 ▲	2.44	8,100	8,400	8,100	77,420	650,328,000
28/10/2013	8,200	-0.40 ▼	-4.65	8,600	8,700	8,200	73,190	600,158,000
25/10/2013	8,600	0.10 ▲	1.18	8,600	8,800	8,500	94,900	816,140,000
24/10/2013	8,500	0.00 ■■	0.00	8,500	9,000	8,500	156,230	1,327,955,000
23/10/2013	8,500	-0.60 ▼	-6.59	9,000	9,000	8,500	103,050	875,925,000
22/10/2013	9,100	-0.10 ▼	-1.09	9,100	9,200	8,900	227,550	2,070,705,000
21/10/2013	9,200	0.30 ▲	3.37	8,900	9,300	8,900	263,160	2,421,072,000
18/10/2013	8,900	-0.20 ▼	-2.20	9,100	9,200	8,800	45,770	407,353,000
17/10/2013	9,100	0.30 ▲	3.41	9,200	9,400	8,900	169,300	1,540,630,000
16/10/2013	8,800	0.30 ▲	3.53	8,500	8,900	8,300	185,370	1,631,256,000
15/10/2013	8,500	0.20 ▲	2.41	8,300	8,700	8,100	135,510	1,151,835,000
14/10/2013	8,300	-0.60 ▼	-6.74	8,500	8,700	8,300	126,610	1,050,863,000
11/10/2013	8,900	0.00 ■■	0.00	8,700	8,900	8,300	199,750	1,777,775,000
10/10/2013	8,900	-0.60 ▼	-6.32	9,100	9,200	8,900	209,860	1,867,754,000
09/10/2013	9,500	0.00 ■■	0.00	9,900	9,900	9,100	312,980	2,973,310,000
08/10/2013	9,500	0.60 ▲	6.74	9,400	9,500	9,300	128,140	1,217,330,000
07/10/2013	8,900	0.50 ▲	5.95	8,600	8,900	8,600	119,320	1,061,948,000
04/10/2013	8,400	0.20 ▲	2.44	8,300	8,700	8,200	268,670	2,256,828,000
03/10/2013	8,200	0.50 ▲	6.49	7,700	8,200	7,600	382,030	3,132,646,000
02/10/2013	7,700	0.50 ▲	6.94	7,100	7,700	7,100	242,470	1,867,019,000
01/10/2013	7,200	-0.20 ▼	-2.70	7,500	7,500	7,100	183,970	1,324,584,000
30/09/2013	7,400	0.10 ▲	1.37	7,300	7,600	7,300	96,450	713,730,000
27/09/2013	7,300	0.00 ■■	0.00	7,400	7,700	7,200	202,040	1,474,892,000
26/09/2013	7,300	0.40 ▲	5.80	7,200	7,300	7,100	226,490	1,653,377,000
25/09/2013	6,900	0.00 ■■	0.00	7,100	7,200	6,900	86,430	596,367,000
24/09/2013	6,900	0.40 ▲	6.15	6,700	6,900	6,700	149,770	1,033,413,000
23/09/2013	6,500	0.00 ■■	0.00	6,400	6,600	6,300	61,210	397,865,000
20/09/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,300	65,120	423,280,000
19/09/2013	6,600	-0.20 ▼	-2.94	6,700	6,800	6,400	150,180	991,188,000
18/09/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,400	83,950	570,860,000
17/09/2013	6,800	0.10 ▲	1.49	6,400	7,100	6,400	62,090	422,212,000
16/09/2013	6,700	-0.50 ▼	-6.94	6,900	7,300	6,700	83,380	558,646,000
13/09/2013	7,200	-0.20 ▼	-2.70	7,400	7,400	6,900	176,410	1,270,152,000
12/09/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,100	131,260	971,324,000
11/09/2013	7,500	-0.20 ▼	-2.60	8,000	8,000	7,500	36,090	270,675,000
10/09/2013	7,700	0.00 ■■	0.00	7,500	8,200	7,400	273,250	2,104,025,000
09/09/2013	7,700	0.50 ▲	6.94	7,600	7,700	7,500	289,990	2,232,923,000
06/09/2013	7,200	0.40 ▲	5.88	7,000	7,200	7,000	61,690	444,168,000
05/09/2013	6,800	0.40 ▲	6.25	6,000	6,800	6,000	326,670	2,221,356,000
04/09/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	47,060	301,184,000
03/09/2013	6,800	-0.50 ▼	-6.85	6,800	6,800	6,800	69,440	472,192,000
30/08/2013	7,300	-0.50 ▼	-6.41	7,300	7,700	7,300	138,600	1,011,780,000
29/08/2013	7,800	-0.50 ▼	-6.02	7,800	7,900	7,800	465,620	3,631,836,000
28/08/2013	8,300	-0.60 ▼	-6.74	8,300	8,300	8,300	48,950	406,285,000
27/08/2013	8,900	-0.60 ▼	-6.32	8,900	9,000	8,900	109,860	977,754,000
26/08/2013	9,500	-0.20 ▼	-2.06	9,800	9,800	9,100	112,820	1,071,790,000
23/08/2013	9,700	-0.70 ▼	-6.73	10,300	10,700	9,700	99,310	963,307,000
22/08/2013	10,400	-0.70 ▼	-6.31	10,800	11,000	10,400	64,910	675,064,000
21/08/2013	11,100	-0.10 ▼	-0.89	11,500	11,500	10,700	56,760	630,036,000
20/08/2013	11,200	0.00 ■■	0.00	11,200	11,500	10,700	52,930	592,816,000
19/08/2013	11,200	-0.60 ▼	-5.08	11,800	12,300	11,200	68,010	761,712,000
16/08/2013	11,800	0.70 ▲	6.31	11,600	11,800	11,500	99,090	1,169,262,000
15/08/2013	11,100	0.70 ▲	6.73	11,100	11,100	11,100	103,980	1,154,178,000
14/08/2013	10,400	0.40 ▲	4.00	10,200	10,400	10,000	76,090	791,336,000
13/08/2013	10,000	-0.30 ▼	-2.91	9,700	10,500	9,600	30,880	308,800,000
12/08/2013	10,300	-0.70 ▼	-6.36	10,500	10,900	10,300	60,550	623,665,000
09/08/2013	11,000	0.40 ▲	3.77	11,000	11,200	10,200	44,430	488,730,000
08/08/2013	10,600	-0.10 ▼	-0.93	10,000	10,600	10,000	82,430	873,758,000
07/08/2013	10,700	-0.80 ▼	-6.96	10,700	11,400	10,700	124,580	1,333,006,000
06/08/2013	11,500	-0.80 ▼	-6.50	11,500	12,000	11,500	10,150	116,725,000
05/08/2013	12,300	-0.90 ▼	-6.82	12,600	13,000	12,300	48,530	596,919,000
02/08/2013	13,200	-0.80 ▼	-5.71	13,500	13,700	13,200	95,050	1,254,660,000
01/08/2013	14,000	-0.10 ▼	-0.71	13,600	14,000	13,600	95,750	1,340,500,000
31/07/2013	14,100	-0.10 ▼	-0.70	13,900	14,100	13,700	91,280	1,287,048,000
30/07/2013	14,200	-0.10 ▼	-0.70	13,800	14,200	13,800	122,750	1,743,050,000
29/07/2013	14,300	-0.20 ▼	-1.38	13,800	14,300	13,800	90,930	1,300,299,000
26/07/2013	14,500	0.40 ▲	2.84	13,400	14,500	13,400	126,140	1,829,030,000
25/07/2013	14,100	-1.00 ▼	-6.62	15,100	15,100	14,100	56,760	800,316,000
24/07/2013	15,100	0.90 ▲	6.34	13,700	15,100	13,600	110,200	1,664,020,000
23/07/2013	14,200	-0.30 ▼	-2.07	14,400	14,500	13,900	107,180	1,521,956,000
22/07/2013	14,500	0.20 ▲	1.40	14,300	14,900	13,900	106,300	1,541,350,000
19/07/2013	14,300	0.00 ■■	0.00	13,700	14,300	13,600	117,240	1,676,532,000
18/07/2013	14,300	-0.10 ▼	-0.69	13,700	14,300	13,600	96,900	1,385,670,000
17/07/2013	14,400	0.00 ■■	0.00	14,400	14,400	13,500	83,030	1,195,632,000
16/07/2013	14,400	-0.10 ▼	-0.69	13,700	14,400	13,600	77,900	1,121,760,000
15/07/2013	14,500	-1.00 ▼	-6.45	14,700	15,000	14,500	31,070	450,515,000
12/07/2013	15,500	1.00 ▲	6.90	13,700	15,500	13,500	77,450	1,200,475,000
11/07/2013	14,500	-0.40 ▼	-2.68	13,900	14,500	13,900	31,530	457,185,000
10/07/2013	14,900	0.30 ▲	2.05	13,600	14,900	13,600	67,870	1,011,263,000
09/07/2013	14,600	-1.00 ▼	-6.41	14,600	15,000	14,600	13,870	202,502,000
08/07/2013	15,600	-0.20 ▼	-1.27	14,900	15,700	14,700	43,500	678,600,000
05/07/2013	15,800	0.10 ▲	0.64	14,700	16,200	14,700	20,170	318,686,000
04/07/2013	15,700	0.80 ▲	5.37	13,900	15,700	13,900	35,860	563,002,000
03/07/2013	14,900	-1.10 ▼	-6.88	14,900	16,500	14,900	52,370	780,313,000
02/07/2013	16,000	-1.20 ▼	-6.98	16,500	17,200	16,000	39,920	638,720,000
01/07/2013	17,200	0.20 ▲	1.18	17,500	17,500	16,500	20,860	358,792,000
28/06/2013	17,000	-0.50 ▼	-2.86	16,400	17,500	16,300	91,320	1,552,440,000
27/06/2013	17,500	1.00 ▲	6.06	17,600	17,600	16,600	38,170	667,975,000
26/06/2013	16,500	1.00 ▲	6.45	16,400	16,500	16,400	65,150	1,074,975,000
25/06/2013	15,500	1.00 ▲	6.90	15,500	15,500	15,100	98,480	1,526,440,000
24/06/2013	14,500	0.90 ▲	6.62	13,000	14,500	13,000	155,440	2,253,880,000
21/06/2013	13,600	-1.00 ▼	-6.85	13,600	15,100	13,600	90,090	1,225,224,000
20/06/2013	14,600	-0.90 ▼	-5.81	14,700	15,600	14,500	120,460	1,758,716,000
19/06/2013	15,500	-0.40 ▼	-2.52	15,100	15,800	14,800	136,100	2,109,550,000
18/06/2013	15,900	-1.10 ▼	-6.47	15,900	17,000	15,900	141,930	2,256,687,000
17/06/2013	17,000	-1.20 ▼	-6.59	18,200	18,200	17,000	122,870	2,088,790,000
14/06/2013	18,200	-1.30 ▼	-6.67	19,200	19,400	18,200	114,980	2,092,636,000
13/06/2013	19,500	0.70 ▲	3.72	19,800	19,900	19,000	90,260	1,760,070,000
12/06/2013	18,800	1.00 ▲	5.62	18,800	18,900	18,500	130,250	2,448,700,000
11/06/2013	17,800	1.10 ▲	6.59	17,700	17,800	17,600	90,870	1,617,486,000
10/06/2013	16,700	1.00 ▲	6.37	15,700	16,700	15,500	111,450	1,861,215,000
07/06/2013	15,700	0.90 ▲	6.08	15,500	15,700	15,000	98,320	1,543,624,000
06/06/2013	14,800	0.90 ▲	6.47	14,000	14,800	13,800	119,360	1,766,528,000
05/06/2013	13,900	0.90 ▲	6.92	13,000	13,900	12,200	111,590	1,551,101,000
04/06/2013	13,000	0.60 ▲	4.84	13,000	13,000	12,600	66,100	859,300,000
03/06/2013	12,400	0.80 ▲	6.90	12,000	12,400	11,600	133,890	1,660,236,000
31/05/2013	11,600	0.70 ▲	6.42	11,400	11,600	11,300	100,100	1,161,160,000
30/05/2013	10,900	0.70 ▲	6.86	10,200	10,900	10,200	123,660	1,347,894,000
29/05/2013	10,200	0.60 ▲	6.25	9,500	10,200	9,200	125,000	1,275,000,000
28/05/2013	9,600	0.00 ■■	0.00	9,500	9,600	9,100	177,170	1,700,832,000
27/05/2013	9,600	0.40 ▲	4.35	9,000	9,600	8,800	121,140	1,162,944,000
24/05/2013	9,200	0.60 ▲	6.98	8,500	9,200	8,300	173,480	1,596,016,000
23/05/2013	8,600	0.00 ■■	0.00	8,400	8,600	8,300	115,170	990,462,000
22/05/2013	8,600	0.00 ■■	0.00	8,500	8,600	8,300	141,170	1,214,062,000
21/05/2013	8,600	0.10 ▲	1.18	8,200	8,600	8,200	137,280	1,180,608,000
20/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,200	130,660	1,110,610,000
17/05/2013	8,500	0.40 ▲	4.94	8,000	8,500	7,900	164,980	1,402,330,000
16/05/2013	8,100	-0.60 ▼	-6.90	8,500	8,600	8,100	89,800	727,380,000
15/05/2013	8,700	0.30 ▲	3.57	8,500	8,700	8,200	99,390	864,693,000
14/05/2013	8,400	-0.40 ▼	-4.55	8,500	8,800	8,300	148,820	1,250,088,000
13/05/2013	8,800	0.00 ■■	0.00	8,700	8,800	8,400	130,210	1,145,848,000
10/05/2013	8,800	-0.10 ▼	-1.12	8,900	8,900	8,500	116,550	1,025,640,000
09/05/2013	8,900	-0.10 ▼	-1.11	8,900	9,000	8,600	85,680	762,552,000
08/05/2013	9,000	0.00 ■■	0.00	8,700	9,100	8,700	91,090	819,810,000
07/05/2013	9,000	0.00 ■■	0.00	9,200	9,200	8,700	107,770	969,930,000
06/05/2013	9,000	0.50 ▲	5.88	8,600	9,000	8,300	78,460	706,140,000
03/05/2013	8,500	-0.60 ▼	-6.59	8,800	9,200	8,500	102,260	869,210,000
02/05/2013	9,100	-0.10 ▼	-1.09	8,900	9,500	8,800	109,770	998,907,000
26/04/2013	9,200	0.20 ▲	2.22	9,000	9,200	8,600	86,500	795,800,000
25/04/2013	9,000	0.00 ■■	0.00	8,600	9,000	8,600	88,240	794,160,000
24/04/2013	9,000	0.00 ■■	0.00	8,600	9,100	8,500	108,520	976,680,000
23/04/2013	9,000	-0.10 ▼	-1.10	8,900	9,000	8,600	77,500	697,500,000
22/04/2013	9,100	0.00 ■■	0.00	9,300	9,300	8,600	67,070	610,337,000
18/04/2013	9,100	-0.20 ▼	-2.15	8,800	9,300	8,800	93,420	850,122,000
17/04/2013	9,300	-0.20 ▼	-2.11	9,100	9,500	9,000	40,390	375,627,000
16/04/2013	9,500	0.10 ▲	1.06	8,900	9,500	8,900	81,650	775,675,000
15/04/2013	9,400	0.20 ▲	2.17	8,600	9,500	8,600	74,440	699,736,000
12/04/2013	9,200	0.60 ▲	6.98	9,000	9,200	8,800	153,110	1,408,612,000
11/04/2013	8,600	0.00 ■■	0.00	8,100	8,600	8,100	89,290	767,894,000
10/04/2013	8,600	0.30 ▲	3.61	8,000	8,600	7,900	74,400	639,840,000
09/04/2013	8,300	0.00 ■■	0.00	8,100	8,300	7,900	68,960	572,368,000
08/04/2013	8,300	0.10 ▲	1.22	7,900	8,300	7,800	99,410	825,103,000
05/04/2013	8,200	0.00 ■■	0.00	8,200	8,300	7,800	70,180	575,476,000
04/04/2013	8,200	-0.10 ▼	-1.20	8,300	8,300	7,900	73,330	601,306,000
03/04/2013	8,300	0.00 ■■	0.00	8,500	8,500	7,900	105,960	879,468,000
02/04/2013	8,300	0.00 ■■	0.00	8,100	8,300	7,900	115,960	962,468,000
01/04/2013	8,300	0.30 ▲	3.75	8,000	8,300	7,700	98,100	814,230,000
29/03/2013	8,000	0.10 ▲	1.27	7,700	8,000	7,600	100,950	807,600,000
28/03/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,800	36,780	290,562,000
27/03/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	38,050	300,595,000
26/03/2013	8,000	0.00 ■■	0.00	7,900	8,100	7,900	35,960	287,680,000
25/03/2013	8,000	0.10 ▲	1.27	7,800	8,000	7,700	47,650	381,200,000
22/03/2013	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	74,160	585,864,000
21/03/2013	8,100	0.10 ▲	1.25	8,100	8,200	7,800	33,430	270,783,000
20/03/2013	8,000	0.40 ▲	5.26	7,800	8,000	7,500	40,010	320,080,000
19/03/2013	7,600	-0.50 ▼	-6.17	7,700	8,100	7,600	80,500	611,800,000
18/03/2013	8,100	-0.10 ▼	-1.22	8,000	8,200	7,800	43,580	352,998,000
15/03/2013	8,200	0.10 ▲	1.23	7,900	8,200	7,800	44,790	367,278,000
14/03/2013	8,100	0.00 ■■	0.00	8,000	8,200	7,900	44,200	358,020,000
13/03/2013	8,100	-0.30 ▼	-3.57	8,200	8,300	8,100	60,230	487,863,000
12/03/2013	8,400	0.00 ■■	0.00	8,300	8,400	8,000	77,570	651,588,000
11/03/2013	8,400	0.50 ▲	6.33	8,200	8,400	7,900	60,400	507,360,000
08/03/2013	7,900	-0.50 ▼	-5.95	8,200	8,400	7,900	44,230	349,417,000
07/03/2013	8,400	0.10 ▲	1.20	8,100	8,400	8,000	62,910	528,444,000
06/03/2013	8,300	0.00 ■■	0.00	8,000	8,300	8,000	46,870	389,021,000
05/03/2013	8,300	0.00 ■■	0.00	8,000	8,300	7,900	48,870	405,621,000
04/03/2013	8,300	0.00 ■■	0.00	8,000	8,400	7,800	81,180	673,794,000
01/03/2013	8,300	0.10 ▲	1.22	8,300	8,500	7,800	57,790	479,657,000
28/02/2013	8,200	0.10 ▲	1.23	7,900	8,200	7,700	45,660	374,412,000
27/02/2013	8,100	-0.20 ▼	-2.41	8,200	8,300	7,800	39,690	321,489,000
26/02/2013	8,300	0.00 ■■	0.00	8,300	8,300	7,800	41,160	341,628,000
25/02/2013	8,300	0.50 ▲	6.41	7,800	8,300	7,800	59,980	497,834,000
22/02/2013	7,800	-0.50 ▼	-6.02	8,100	8,800	7,800	114,960	896,688,000
21/02/2013	8,300	-0.60 ▼	-6.74	9,000	9,000	8,300	56,700	470,610,000
20/02/2013	8,900	0.10 ▲	1.14	8,300	9,000	8,300	80,850	719,565,000
19/02/2013	8,800	0.00 ■■	0.00	8,900	8,900	8,500	181,950	1,601,160,000
18/02/2013	8,800	0.20 ▲	2.33	8,600	9,000	8,300	70,030	616,264,000
08/02/2013	8,600	-0.60 ▼	-6.52	9,300	9,400	8,600	93,220	801,692,000
07/02/2013	9,200	0.40 ▲	4.55	8,600	9,200	8,200	90,490	832,508,000
06/02/2013	8,800	0.40 ▲	4.76	8,600	8,800	8,400	85,990	756,712,000
05/02/2013	8,400	0.50 ▲	6.33	8,000	8,400	7,800	142,400	1,196,160,000
04/02/2013	7,900	0.50 ▲	6.76	7,700	7,900	7,400	87,140	688,406,000
01/02/2013	7,400	0.40 ▲	5.71	6,800	7,400	6,800	162,830	1,204,942,000
31/01/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,500	138,770	971,390,000
30/01/2013	6,900	-0.30 ▼	-4.17	6,700	7,200	6,700	44,850	309,465,000
29/01/2013	7,200	0.00 ■■	0.00	6,700	7,300	6,700	80,960	582,912,000
28/01/2013	7,200	0.10 ▲	1.41	7,300	7,300	7,000	98,760	711,072,000
25/01/2013	7,100	0.20 ▲	2.90	6,900	7,100	6,500	93,260	662,146,000
24/01/2013	6,900	0.20 ▲	2.99	6,700	7,000	6,500	102,990	710,631,000
23/01/2013	6,700	-0.50 ▼	-6.94	6,700	7,200	6,700	91,760	614,792,000
22/01/2013	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	99,390	715,608,000
21/01/2013	7,700	0.50 ▲	6.94	7,300	7,700	7,000	83,780	645,106,000
18/01/2013	7,200	0.40 ▲	5.88	7,000	7,200	6,500	103,830	747,576,000
17/01/2013	6,800	0.40 ▲	6.25	6,600	6,800	6,300	154,750	1,052,300,000
16/01/2013	6,400	0.40 ▲	6.67	6,100	6,400	6,100	193,520	1,238,528,000
15/01/2013	6,000	0.30 ▲	5.26	5,800	6,000	5,600	53,140	318,840,000
14/01/2013	5,700	0.20 ▲	3.64	5,400	5,700	5,400	39,570	225,549,000
11/01/2013	5,500	-0.20 ▼	-3.51	5,900	5,900	5,500	137,080	753,940,000
10/01/2013	5,700	0.20 ▲	3.64	5,400	5,700	5,300	93,800	534,660,000
09/01/2013	5,500	-0.20 ▼	-3.51	5,800	5,900	5,500	159,190	875,545,000
08/01/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,400	280,790	1,600,503,000
07/01/2013	5,500	0.20 ▲	3.77	5,500	5,500	5,500	184,960	1,017,280,000
04/01/2013	5,300	0.20 ▲	3.92	5,100	5,300	5,100	100,380	532,014,000
03/01/2013	5,100	0.20 ▲	4.08	5,100	5,100	5,000	244,780	1,248,378,000
02/01/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,900	5,310	26,019,000
28/12/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	67,260	316,122,000
27/12/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,400	85,670	385,515,000
26/12/2012	4,300	-0.20 ▼	-4.44	4,400	4,600	4,300	100,600	432,580,000
25/12/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,400	55,060	247,770,000
24/12/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,400	47,660	214,470,000
21/12/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,300	73,280	329,760,000
20/12/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,400	50,430	226,935,000
19/12/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,300	91,570	412,065,000
18/12/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,300	71,490	314,556,000
17/12/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,200	61,020	268,488,000
14/12/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,100	99,570	428,151,000
13/12/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	43,580	187,394,000
12/12/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,200	62,700	282,150,000
11/12/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,200	86,890	382,316,000
10/12/2012	4,300	0.20 ▲	4.88	4,000	4,300	3,900	84,440	363,092,000
07/12/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	42,920	175,972,000
06/12/2012	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	38,760	166,668,000
05/12/2012	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	66,260	298,170,000
04/12/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	32,030	147,338,000
03/12/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,300	29,410	132,345,000
30/11/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,200	47,090	207,196,000
29/11/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	38,160	164,088,000
28/11/2012	4,200	0.10 ▲	2.44	4,000	4,200	3,900	61,110	256,662,000
27/11/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	33,330	136,653,000
26/11/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,800	62,450	256,045,000
23/11/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	64,860	259,440,000
22/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	37,410	145,899,000
21/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	58,940	223,972,000
20/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	52,730	195,101,000
19/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	93,660	355,908,000
16/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	59,570	226,366,000
15/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	135,500	501,350,000
14/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	96,660	367,308,000
13/11/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	13,630	50,431,000
12/11/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	50,280	181,008,000
09/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	71,290	249,515,000
08/11/2012	3,400	0.00 ■■	0.00	3,300	3,500	3,300	137,220	466,548,000
07/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,600	3,400	128,170	435,778,000
06/11/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	1,360	4,760,000
05/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	40,070	144,252,000
02/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	27,070	100,159,000
01/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	18,970	72,086,000
31/10/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	50,100	190,380,000
30/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	30,250	121,000,000
29/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	14,060	56,240,000
26/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	47,760	191,040,000
25/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	41,890	163,371,000
24/10/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	25,460	101,840,000
23/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	77,310	309,240,000
22/10/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	115,140	449,046,000
19/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,400	4,100	72,330	296,553,000
18/10/2012	4,300	-0.40 ▼	-8.51	4,400	4,500	4,300	49,620	213,366,000
17/10/2012	5,000	0.00 ■■	0.00	5,000	5,100	4,800	229,700	1,148,500,000
16/10/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	80,790	403,950,000
15/10/2012	4,800	-0.10 ▼	-2.04	4,900	5,000	4,700	142,570	684,336,000
12/10/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	117,390	575,211,000
11/10/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,800	126,130	643,263,000
10/10/2012	4,900	0.00 ■■	0.00	4,800	5,000	4,700	86,120	421,988,000
09/10/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	124,120	608,188,000
08/10/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	103,690	487,343,000
05/10/2012	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	100,710	453,195,000
04/10/2012	4,700	0.10 ▲	2.17	4,800	4,800	4,700	51,660	242,802,000
03/10/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	19,310	88,826,000
02/10/2012	4,400	0.00 ■■	0.00	4,200	4,400	4,200	155,590	684,596,000
01/10/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	29,090	127,996,000
28/09/2012	4,600	-0.10 ▼	-2.13	4,600	4,800	4,500	34,570	159,022,000
27/09/2012	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	47,720	224,284,000
26/09/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,600	25,020	122,598,000
25/09/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	70,230	337,104,000
24/09/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	62,430	299,664,000
21/09/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,600	38,550	188,895,000
20/09/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	60,210	282,987,000
19/09/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	162,980	798,602,000
18/09/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	23,080	117,708,000
17/09/2012	5,300	0.10 ▲	1.92	5,300	5,400	5,100	97,920	518,976,000
14/09/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	56,170	292,084,000
13/09/2012	5,000	0.00 ■■	0.00	5,000	5,100	4,800	57,780	288,900,000
12/09/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	154,010	770,050,000
11/09/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	51,750	269,100,000
10/09/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	57,110	308,394,000
07/09/2012	5,600	-0.20 ▼	-3.45	5,600	5,700	5,600	362,160	2,028,096,000
06/09/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	76,830	445,614,000
05/09/2012	6,100	-0.20 ▼	-3.17	6,500	6,600	6,000	136,450	832,345,000
04/09/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,000	50,000	315,000,000
31/08/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	133,350	800,100,000
30/08/2012	5,800	0.20 ▲	3.57	5,400	5,800	5,400	740,470	4,294,726,000
29/08/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	7,820	43,792,000
28/08/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	12,130	70,354,000
27/08/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	27,240	166,164,000
24/08/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	41,310	264,384,000
23/08/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	22,500	150,750,000
22/08/2012	7,000	-0.10 ▼	-1.41	6,900	7,000	6,800	103,360	723,520,000
21/08/2012	7,100	-0.30 ▼	-4.05	7,200	7,400	7,100	184,330	1,308,743,000
20/08/2012	7,400	-0.30 ▼	-3.90	7,500	7,700	7,400	320,230	2,369,702,000
17/08/2012	7,700	-0.20 ▼	-2.53	7,700	8,000	7,600	223,280	1,719,256,000
16/08/2012	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	104,980	829,342,000
15/08/2012	8,100	-0.30 ▼	-3.57	8,400	8,500	8,100	130,340	1,055,754,000
14/08/2012	8,400	0.20 ▲	2.44	8,200	8,600	8,200	73,900	620,760,000
13/08/2012	8,200	-0.30 ▼	-3.53	8,400	8,400	8,200	131,010	1,074,282,000
10/08/2012	8,500	0.10 ▲	1.19	8,400	8,500	8,200	19,660	167,110,000
09/08/2012	8,400	0.00 ■■	0.00	8,300	8,400	8,200	97,930	822,612,000
08/08/2012	8,400	0.10 ▲	1.20	8,200	8,400	8,200	25,060	210,504,000
07/08/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,200	59,290	492,107,000
06/08/2012	8,300	-0.10 ▼	-1.19	8,100	8,500	8,100	52,160	432,928,000
03/08/2012	8,400	0.10 ▲	1.20	8,100	8,400	8,000	53,960	453,264,000
02/08/2012	8,300	0.10 ▲	1.22	7,900	8,300	7,800	95,160	789,828,000
01/08/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,000	99,520	816,064,000
31/07/2012	8,200	0.00 ■■	0.00	7,800	8,200	7,800	133,250	1,092,650,000
30/07/2012	8,200	-0.40 ▼	-4.65	8,500	8,500	8,200	65,850	539,970,000
27/07/2012	8,600	-0.10 ▼	-1.15	8,700	8,900	8,500	95,460	820,956,000
26/07/2012	8,700	0.10 ▲	1.16	8,800	8,800	8,300	25,850	224,895,000
25/07/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,500	4,360	37,496,000
24/07/2012	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	21,330	183,438,000
23/07/2012	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	22,070	192,009,000
20/07/2012	9,000	0.00 ■■	0.00	9,100	9,200	8,900	70,610	635,490,000
19/07/2012	9,000	0.10 ▲	1.12	8,900	9,100	8,700	55,230	497,070,000
18/07/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,600	18,010	160,289,000
17/07/2012	9,000	0.20 ▲	2.27	8,800	9,100	8,800	38,630	347,670,000
16/07/2012	8,800	-0.40 ▼	-4.35	9,000	9,100	8,800	71,980	633,424,000
13/07/2012	9,200	0.20 ▲	2.22	9,000	9,300	9,000	55,180	507,656,000
12/07/2012	9,000	0.00 ■■	0.00	8,800	9,100	8,800	49,060	441,540,000
11/07/2012	9,000	0.30 ▲	3.45	8,600	9,000	8,500	24,970	224,730,000
10/07/2012	8,700	0.30 ▲	3.57	8,300	8,700	8,300	27,600	240,120,000
09/07/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,000	57,810	485,604,000
06/07/2012	8,400	0.00 ■■	0.00	8,100	8,700	8,100	66,870	561,708,000
05/07/2012	8,400	-0.10 ▼	-1.18	8,100	8,400	8,100	112,070	941,388,000
04/07/2012	8,500	-0.40 ▼	-4.49	8,500	9,000	8,500	25,890	220,065,000
03/07/2012	8,900	0.00 ■■	0.00	8,500	8,900	8,500	52,480	467,072,000
02/07/2012	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	57,610	512,729,000
29/06/2012	9,300	0.40 ▲	4.49	8,500	9,300	8,500	166,970	1,552,821,000
28/06/2012	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	1,100	9,790,000
27/06/2012	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	1,880	17,484,000
26/06/2012	9,700	-0.50 ▼	-4.90	9,800	9,800	9,700	1,220	11,834,000
25/06/2012	10,200	-0.30 ▼	-2.86	10,000	10,400	10,000	68,670	700,434,000
22/06/2012	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	199,680	2,096,640,000
21/06/2012	11,000	0.10 ▲	0.92	10,500	11,000	10,500	207,520	2,282,720,000
20/06/2012	10,900	-0.30 ▼	-2.68	11,200	11,200	10,700	313,940	3,421,946,000
19/06/2012	11,200	-0.20 ▼	-1.75	11,000	11,400	10,900	182,720	2,046,464,000
18/06/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,000	379,310	4,324,134,000
15/06/2012	11,500	0.10 ▲	0.88	11,400	11,600	11,000	214,380	2,465,370,000
14/06/2012	11,400	-0.20 ▼	-1.72	11,400	11,500	11,100	180,330	2,055,762,000
13/06/2012	11,600	-0.20 ▼	-1.69	11,500	11,600	11,300	135,060	1,566,696,000
12/06/2012	11,800	0.10 ▲	0.85	11,600	11,800	11,200	221,570	2,614,526,000
11/06/2012	11,700	-0.40 ▼	-3.31	12,100	12,100	11,500	189,270	2,214,459,000
08/06/2012	12,100	0.00 ■■	0.00	12,300	12,300	12,000	247,140	2,990,394,000
07/06/2012	12,100	0.20 ▲	1.68	11,500	12,100	11,400	175,570	2,124,397,000
06/06/2012	11,900	0.00 ■■	0.00	11,900	12,000	11,400	245,340	2,919,546,000
05/06/2012	11,900	0.00 ■■	0.00	11,800	12,000	11,400	182,630	2,173,297,000
04/06/2012	11,900	-0.20 ▼	-1.65	12,200	12,300	11,500	242,970	2,891,343,000
01/06/2012	12,100	0.00 ■■	0.00	12,100	12,100	11,500	171,660	2,077,086,000
31/05/2012	12,100	-0.60 ▼	-4.72	12,600	12,600	12,100	164,830	1,994,443,000
30/05/2012	12,700	0.10 ▲	0.79	12,600	12,700	12,000	181,120	2,300,224,000
29/05/2012	12,600	-0.30 ▼	-2.33	13,000	13,000	12,300	123,020	1,550,052,000
28/05/2012	12,900	0.30 ▲	2.38	12,800	13,100	12,000	142,550	1,838,895,000
25/05/2012	12,600	0.50 ▲	4.13	12,100	12,700	11,600	78,680	991,368,000
24/05/2012	12,100	-0.60 ▼	-4.72	12,600	12,600	12,100	130,580	1,580,018,000
23/05/2012	12,700	-0.20 ▼	-1.55	13,100	13,100	12,400	130,770	1,660,779,000
22/05/2012	12,900	0.60 ▲	4.88	12,500	12,900	12,300	154,580	1,994,082,000
21/05/2012	12,300	0.10 ▲	0.82	12,400	12,700	12,200	103,280	1,270,344,000
18/05/2012	12,200	-0.10 ▼	-0.81	12,600	12,600	12,000	173,890	2,121,458,000
17/05/2012	12,300	0.00 ■■	0.00	12,300	12,400	12,000	213,080	2,620,884,000
16/05/2012	12,300	-0.60 ▼	-4.65	12,400	12,900	12,300	171,740	2,112,402,000
15/05/2012	12,900	-0.40 ▼	-3.01	13,200	13,200	12,800	129,360	1,668,744,000
14/05/2012	13,300	0.00 ■■	0.00	13,300	13,300	13,000	78,380	1,042,454,000
11/05/2012	13,300	-0.20 ▼	-1.48	13,400	13,500	13,200	175,880	2,339,204,000
10/05/2012	13,500	-0.20 ▼	-1.46	13,600	13,900	13,500	186,140	2,512,890,000
09/05/2012	13,700	0.40 ▲	3.01	13,300	13,800	13,300	192,440	2,636,428,000
08/05/2012	13,300	-0.60 ▼	-4.32	13,300	13,700	13,300	113,610	1,511,013,000
07/05/2012	13,900	0.30 ▲	2.21	13,600	13,900	13,000	211,930	2,945,827,000
04/05/2012	13,600	0.10 ▲	0.74	13,500	13,600	12,900	205,070	2,788,952,000
03/05/2012	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	78,020	1,053,270,000
02/05/2012	14,200	-0.70 ▼	-4.70	14,900	15,000	14,200	121,450	1,724,590,000
27/04/2012	14,900	0.70 ▲	4.93	13,800	14,900	13,700	161,480	2,406,052,000
26/04/2012	14,200	0.30 ▲	2.16	13,400	14,200	13,300	264,580	3,757,036,000
25/04/2012	13,900	0.10 ▲	0.72	13,800	14,300	13,400	166,790	2,318,381,000
24/04/2012	13,800	-0.70 ▼	-4.83	14,100	14,100	13,800	170,540	2,353,452,000
23/04/2012	14,500	-0.10 ▼	-0.68	14,400	14,500	14,200	161,930	2,347,985,000
20/04/2012	14,600	-0.10 ▼	-0.68	14,600	14,800	14,000	144,330	2,107,218,000
19/04/2012	14,700	-0.10 ▼	-0.68	14,100	14,800	14,100	140,280	2,062,116,000
18/04/2012	14,800	-0.70 ▼	-4.52	14,800	15,500	14,800	172,380	2,551,224,000
17/04/2012	15,500	0.60 ▲	4.03	15,000	15,500	14,500	148,450	2,300,975,000
16/04/2012	14,900	0.40 ▲	2.76	15,000	15,000	14,400	187,650	2,795,985,000
13/04/2012	14,500	0.60 ▲	4.32	13,900	14,500	13,500	186,410	2,702,945,000
12/04/2012	13,900	0.00 ■■	0.00	14,000	14,000	13,400	185,160	2,573,724,000
11/04/2012	13,900	0.60 ▲	4.51	13,400	13,900	13,200	152,220	2,115,858,000
10/04/2012	13,300	0.20 ▲	1.53	13,200	13,300	12,800	191,490	2,546,817,000
09/04/2012	13,100	0.50 ▲	3.97	13,000	13,100	12,500	141,150	1,849,065,000
06/04/2012	12,600	-0.30 ▼	-2.33	12,300	13,100	12,300	185,620	2,338,812,000
05/04/2012	12,900	0.20 ▲	1.57	12,500	12,900	12,500	172,030	2,219,187,000
04/04/2012	12,700	-0.10 ▼	-0.78	12,700	12,900	12,600	163,210	2,072,767,000
03/04/2012	12,800	-0.60 ▼	-4.48	13,100	13,200	12,800	137,260	1,756,928,000
30/03/2012	13,400	-0.30 ▼	-2.19	13,100	13,400	13,100	210,780	2,824,452,000
29/03/2012	13,700	-0.30 ▼	-2.14	13,800	14,000	13,300	215,700	2,955,090,000
28/03/2012	14,000	0.60 ▲	4.48	13,200	14,000	13,100	153,110	2,143,540,000
27/03/2012	13,400	0.00 ■■	0.00	13,400	13,600	13,200	129,400	1,733,960,000
26/03/2012	13,400	0.30 ▲	2.29	12,900	13,400	12,600	206,940	2,772,996,000
23/03/2012	13,100	-0.40 ▼	-2.96	13,200	13,200	13,000	121,800	1,595,580,000
22/03/2012	13,500	0.10 ▲	0.75	13,200	13,500	13,200	144,300	1,948,050,000
21/03/2012	13,400	0.00 ■■	0.00	13,400	13,700	13,300	183,810	2,463,054,000
20/03/2012	13,400	0.10 ▲	0.75	13,000	13,400	13,000	181,720	2,435,048,000
19/03/2012	13,300	-0.20 ▼	-1.48	13,000	13,300	13,000	239,710	3,188,143,000
16/03/2012	13,500	-0.10 ▼	-0.74	13,500	13,800	13,300	80,930	1,092,555,000
15/03/2012	13,600	0.60 ▲	4.62	12,800	13,600	12,700	234,260	3,185,936,000
14/03/2012	13,000	0.00 ■■	0.00	13,000	13,300	13,000	227,060	2,951,780,000
13/03/2012	13,000	0.50 ▲	4.00	12,200	13,000	12,200	177,270	2,304,510,000
12/03/2012	12,500	-0.60 ▼	-4.58	12,500	13,100	12,500	176,680	2,208,500,000
09/03/2012	13,100	-0.40 ▼	-2.96	13,300	13,300	12,900	188,420	2,468,302,000
08/03/2012	13,500	-0.20 ▼	-1.46	13,300	13,600	13,200	124,720	1,683,720,000
07/03/2012	13,700	0.40 ▲	3.01	13,000	13,700	12,700	259,180	3,550,766,000
06/03/2012	13,300	0.00 ■■	0.00	13,700	13,700	13,100	154,990	2,061,367,000
05/03/2012	13,300	0.60 ▲	4.72	12,700	13,300	12,700	317,120	4,217,696,000
02/03/2012	12,700	0.20 ▲	1.60	12,500	12,700	12,200	212,510	2,698,877,000
01/03/2012	12,500	0.10 ▲	0.81	11,900	12,500	11,800	212,300	2,653,750,000
29/02/2012	12,400	-0.20 ▼	-1.59	12,600	12,600	12,100	155,120	1,923,488,000
28/02/2012	12,600	0.60 ▲	5.00	12,300	12,600	11,500	180,960	2,280,096,000
27/02/2012	12,000	0.50 ▲	4.35	11,700	12,000	11,400	222,030	2,664,360,000
24/02/2012	11,500	0.10 ▲	0.88	11,800	11,800	11,300	166,150	1,910,725,000
23/02/2012	11,400	0.30 ▲	2.70	11,300	11,500	11,100	169,190	1,928,766,000
22/02/2012	11,100	0.50 ▲	4.72	11,000	11,100	10,600	139,550	1,549,005,000
21/02/2012	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	188,500	1,998,100,000
20/02/2012	11,000	0.30 ▲	2.80	10,700	11,100	10,400	174,560	1,920,160,000
17/02/2012	10,700	0.10 ▲	0.94	10,600	10,800	10,500	149,500	1,599,650,000
16/02/2012	10,600	0.00 ■■	0.00	10,500	10,600	10,400	110,960	1,176,176,000
15/02/2012	10,600	0.00 ■■	0.00	10,200	10,600	10,200	132,610	1,405,666,000
14/02/2012	10,600	-0.40 ▼	-3.64	11,000	11,100	10,600	117,710	1,247,726,000
13/02/2012	11,000	0.00 ■■	0.00	10,700	11,000	10,600	100,800	1,108,800,000
10/02/2012	11,000	0.30 ▲	2.80	10,500	11,000	10,400	134,260	1,476,860,000
09/02/2012	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	144,580	1,547,006,000
08/02/2012	11,200	-0.50 ▼	-4.27	11,500	11,500	11,200	182,980	2,049,376,000
07/02/2012	11,700	-0.10 ▼	-0.85	11,500	11,700	11,300	167,730	1,962,441,000
06/02/2012	11,800	0.40 ▲	3.51	11,800	11,800	11,200	165,130	1,948,534,000
03/02/2012	11,400	0.00 ■■	0.00	11,200	11,400	10,900	162,500	1,852,500,000
02/02/2012	11,400	-0.20 ▼	-1.72	11,600	11,600	11,200	195,060	2,223,684,000
01/02/2012	11,600	-0.10 ▼	-0.85	11,700	11,700	11,400	147,400	1,709,840,000
31/01/2012	11,700	0.10 ▲	0.86	11,600	11,700	11,400	183,540	2,147,418,000
30/01/2012	11,600	0.50 ▲	4.50	11,200	11,600	11,200	147,030	1,705,548,000
20/01/2012	11,100	0.00 ■■	0.00	11,000	11,100	10,600	205,840	2,284,824,000
19/01/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,000	167,730	1,861,803,000
18/01/2012	11,100	0.00 ■■	0.00	10,700	11,100	10,600	207,460	2,302,806,000
17/01/2012	11,100	-0.40 ▼	-3.48	11,500	11,500	11,100	178,620	1,982,682,000
16/01/2012	11,500	-0.20 ▼	-1.71	11,700	11,800	11,500	166,530	1,915,095,000
13/01/2012	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	171,410	2,005,497,000
12/01/2012	11,900	-0.10 ▼	-0.83	12,000	12,000	11,600	165,590	1,970,521,000
11/01/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,800	166,420	1,997,040,000
10/01/2012	12,000	0.20 ▲	1.69	11,800	12,200	11,800	159,710	1,916,520,000
09/01/2012	11,800	0.00 ■■	0.00	11,700	11,900	11,600	147,620	1,741,916,000
06/01/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,600	210,020	2,478,236,000
05/01/2012	11,800	-0.10 ▼	-0.84	11,700	11,900	11,600	208,720	2,462,896,000
04/01/2012	11,900	-0.40 ▼	-3.25	11,700	11,900	11,700	196,210	2,334,899,000
03/01/2012	12,300	0.00 ■■	0.00	12,300	12,300	11,800	149,900	1,843,770,000
30/12/2011	12,300	0.40 ▲	3.36	12,200	12,300	11,700	159,720	1,964,556,000
29/12/2011	11,900	0.30 ▲	2.59	11,900	11,900	11,500	142,520	1,695,988,000
28/12/2011	11,600	0.50 ▲	4.50	10,600	11,600	10,600	181,640	2,107,024,000
27/12/2011	11,100	-0.50 ▼	-4.31	11,100	11,400	11,100	157,610	1,749,471,000
26/12/2011	11,600	-0.60 ▼	-4.92	11,900	12,300	11,600	161,140	1,869,224,000
23/12/2011	12,200	-0.30 ▼	-2.40	12,700	12,700	12,000	142,580	1,739,476,000
22/12/2011	12,500	0.40 ▲	3.31	11,900	12,500	11,700	177,610	2,220,125,000
21/12/2011	12,100	0.10 ▲	0.83	12,400	12,400	11,400	240,460	2,909,566,000
20/12/2011	12,000	-0.60 ▼	-4.76	13,100	13,100	12,000	89,610	1,075,320,000
19/12/2011	12,600	0.60 ▲	5.00	12,000	12,600	11,900	209,460	2,639,196,000
16/12/2011	12,000	0.50 ▲	4.35	11,800	12,000	11,600	188,520	2,262,240,000
15/12/2011	11,500	-0.10 ▼	-0.86	11,500	11,600	11,100	169,160	1,945,340,000
14/12/2011	11,600	-0.10 ▼	-0.85	11,200	11,600	11,200	145,930	1,692,788,000
13/12/2011	11,700	-0.60 ▼	-4.88	11,800	12,000	11,700	96,310	1,126,827,000
12/12/2011	12,300	-0.40 ▼	-3.15	12,700	12,800	12,300	97,520	1,199,496,000
09/12/2011	12,700	-0.10 ▼	-0.78	12,800	12,800	12,500	79,150	1,005,205,000
08/12/2011	12,800	0.10 ▲	0.79	13,000	13,000	12,800	97,490	1,247,872,000
07/12/2011	12,700	0.50 ▲	4.10	12,800	12,800	12,100	206,390	2,621,153,000
06/12/2011	12,200	0.50 ▲	4.27	12,000	12,200	11,700	123,050	1,501,210,000
05/12/2011	11,700	0.50 ▲	4.46	11,000	11,700	11,000	233,900	2,736,630,000
02/12/2011	11,200	0.50 ▲	4.67	11,200	11,200	10,700	131,070	1,467,984,000
01/12/2011	10,700	-0.50 ▼	-4.46	11,100	11,200	10,700	294,910	3,155,537,000
30/11/2011	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	186,570	2,089,584,000
29/11/2011	11,500	0.20 ▲	1.77	11,500	11,500	11,000	141,300	1,624,950,000
28/11/2011	11,300	0.40 ▲	3.67	10,400	11,300	10,400	132,680	1,499,284,000
25/11/2011	10,900	0.00 ■■	0.00	10,400	10,900	10,400	133,100	1,450,790,000
24/11/2011	10,900	0.40 ▲	3.81	11,000	11,000	10,500	123,780	1,349,202,000
23/11/2011	10,500	0.50 ▲	5.00	10,300	10,500	10,000	127,470	1,338,435,000
22/11/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,500	183,520	1,835,200,000
21/11/2011	9,600	0.40 ▲	4.35	8,900	9,600	8,900	191,200	1,835,520,000
18/11/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	127,010	1,168,492,000
17/11/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,100	215,600	2,005,080,000
16/11/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	175,710	1,634,103,000
15/11/2011	9,400	0.40 ▲	4.44	9,000	9,400	8,900	97,610	917,534,000
14/11/2011	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	62,410	561,690,000
11/11/2011	9,200	0.10 ▲	1.10	8,900	9,400	8,900	127,300	1,171,160,000
10/11/2011	9,100	0.00 ■■	0.00	9,100	9,100	8,800	53,540	487,214,000
09/11/2011	9,100	0.00 ■■	0.00	9,000	9,100	8,800	111,750	1,016,925,000
08/11/2011	9,100	0.40 ▲	4.60	8,500	9,100	8,300	180,570	1,643,187,000
07/11/2011	8,700	0.30 ▲	3.57	8,200	8,700	8,000	141,570	1,231,659,000
04/11/2011	8,400	0.00 ■■	0.00	8,300	8,400	8,200	182,150	1,530,060,000
03/11/2011	8,400	0.10 ▲	1.20	8,100	8,400	8,100	147,630	1,240,092,000
02/11/2011	8,300	-0.30 ▼	-3.49	8,300	8,500	8,200	197,710	1,640,993,000
01/11/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	82,440	708,984,000
31/10/2011	9,000	0.10 ▲	1.12	9,000	9,100	8,900	142,210	1,279,890,000
28/10/2011	8,900	0.00 ■■	0.00	9,100	9,200	8,700	128,810	1,146,409,000
27/10/2011	8,900	0.00 ■■	0.00	9,000	9,300	8,900	34,030	302,867,000
26/10/2011	8,900	-0.20 ▼	-2.20	8,900	9,000	8,700	68,520	609,828,000
25/10/2011	9,100	-0.20 ▼	-2.15	8,900	9,300	8,900	52,550	478,205,000
24/10/2011	9,300	-0.10 ▼	-1.06	9,100	9,300	9,000	77,390	719,727,000
21/10/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,100	105,430	991,042,000
20/10/2011	9,300	0.10 ▲	1.09	9,200	9,400	9,100	102,240	950,832,000
19/10/2011	9,200	0.00 ■■	0.00	9,200	9,300	9,100	73,210	673,532,000
18/10/2011	9,200	0.20 ▲	2.22	8,900	9,400	8,900	159,580	1,468,136,000
17/10/2011	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	172,130	1,549,170,000
14/10/2011	9,400	0.40 ▲	4.44	9,000	9,400	8,600	188,060	1,767,764,000
13/10/2011	9,000	0.00 ■■	0.00	8,600	9,000	8,600	132,800	1,195,200,000
12/10/2011	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	153,450	1,381,050,000
11/10/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,000	115,360	1,084,384,000
10/10/2011	9,400	-0.40 ▼	-4.08	9,400	9,500	9,400	146,700	1,378,980,000
07/10/2011	9,800	0.20 ▲	2.08	9,600	9,800	9,300	86,670	849,366,000
06/10/2011	9,600	0.10 ▲	1.05	9,700	9,700	9,400	158,220	1,518,912,000
05/10/2011	9,500	-0.10 ▼	-1.04	10,000	10,000	9,300	82,030	779,285,000
04/10/2011	9,600	-0.10 ▼	-1.03	9,600	9,600	9,300	155,050	1,488,480,000
03/10/2011	9,700	-0.30 ▼	-3.00	9,800	10,000	9,700	129,710	1,258,187,000
30/09/2011	10,000	0.00 ■■	0.00	9,700	10,000	9,700	232,390	2,323,900,000
29/09/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,700	119,480	1,194,800,000
28/09/2011	9,800	0.10 ▲	1.03	9,800	9,900	9,600	117,650	1,152,970,000
27/09/2011	9,700	0.00 ■■	0.00	9,700	9,800	9,500	62,820	609,354,000
26/09/2011	9,700	-0.30 ▼	-3.00	9,700	10,100	9,700	86,610	840,117,000
23/09/2011	10,000	-0.20 ▼	-1.96	10,000	10,100	9,900	103,600	1,036,000,000
22/09/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,000	135,170	1,378,734,000
21/09/2011	10,200	0.20 ▲	2.00	10,200	10,200	9,800	80,680	822,936,000
20/09/2011	10,000	-0.20 ▼	-1.96	10,000	10,200	9,800	118,760	1,187,600,000
19/09/2011	10,200	0.00 ■■	0.00	10,000	10,300	9,900	93,930	958,086,000
16/09/2011	10,200	-0.50 ▼	-4.67	10,200	10,600	10,200	104,210	1,062,942,000
15/09/2011	10,700	-0.30 ▼	-2.73	10,700	10,700	10,500	132,460	1,417,322,000
14/09/2011	11,000	0.10 ▲	0.92	10,500	11,000	10,500	81,480	896,280,000
13/09/2011	10,900	0.50 ▲	4.81	10,600	10,900	10,600	130,290	1,420,161,000
12/09/2011	10,400	0.20 ▲	1.96	10,300	10,500	10,000	96,440	1,002,976,000
09/09/2011	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	145,100	1,480,020,000
08/09/2011	10,700	0.20 ▲	1.90	10,800	10,900	10,300	141,390	1,512,873,000
07/09/2011	10,500	0.30 ▲	2.94	10,400	10,600	10,400	101,760	1,068,480,000
06/09/2011	10,200	0.10 ▲	0.99	10,100	10,500	10,000	83,610	852,822,000
05/09/2011	10,100	0.40 ▲	4.12	10,000	10,100	10,000	128,500	1,297,850,000
01/09/2011	9,700	0.40 ▲	4.30	9,300	9,700	9,300	106,840	1,036,348,000
31/08/2011	9,300	0.30 ▲	3.33	9,000	9,300	8,700	210,850	1,960,905,000
30/08/2011	9,000	0.00 ■■	0.00	9,200	9,200	9,000	118,840	1,069,560,000
29/08/2011	9,000	0.00 ■■	0.00	8,700	9,100	8,600	72,550	652,950,000
26/08/2011	9,000	0.00 ■■	0.00	8,700	9,100	8,700	43,620	392,580,000
25/08/2011	9,000	0.00 ■■	0.00	8,900	9,400	8,900	61,680	555,120,000
24/08/2011	9,000	0.40 ▲	4.65	8,600	9,000	8,200	85,590	770,310,000
23/08/2011	8,600	0.00 ■■	0.00	8,300	8,700	8,200	105,300	905,580,000
22/08/2011	8,600	-0.40 ▼	-4.44	8,600	9,000	8,600	162,260	1,395,436,000
19/08/2011	9,000	-0.10 ▼	-1.10	8,700	9,100	8,700	141,090	1,269,810,000
18/08/2011	9,100	-0.30 ▼	-3.19	9,100	9,500	9,100	113,130	1,029,483,000
17/08/2011	9,400	-0.20 ▼	-2.08	9,500	9,600	9,200	84,100	790,540,000
16/08/2011	9,600	0.00 ■■	0.00	9,300	9,600	9,200	97,100	932,160,000
15/08/2011	9,600	0.10 ▲	1.05	9,500	9,600	9,100	55,570	533,472,000
12/08/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,100	83,050	788,975,000
11/08/2011	9,500	0.10 ▲	1.06	9,500	9,500	9,000	69,360	658,920,000
10/08/2011	9,400	0.30 ▲	3.30	9,300	9,500	9,100	60,050	564,470,000
09/08/2011	9,100	0.00 ■■	0.00	9,000	9,100	8,700	179,090	1,629,719,000
08/08/2011	9,100	-0.40 ▼	-4.21	9,700	9,700	9,100	11,750	106,925,000
05/08/2011	9,500	-0.40 ▼	-4.04	9,500	9,900	9,500	57,140	542,830,000
04/08/2011	9,900	0.10 ▲	1.02	9,400	10,000	9,400	21,369	211,553,100
03/08/2011	9,800	-0.50 ▼	-4.85	10,300	10,300	9,800	40,040	392,392,000
02/08/2011	10,300	0.10 ▲	0.98	10,200	10,400	9,700	121,500	1,251,450,000
01/08/2011	10,200	-0.50 ▼	-4.67	10,200	10,900	10,200	86,800	885,360,000
29/07/2011	10,700	-0.50 ▼	-4.46	10,900	11,200	10,700	135,130	1,445,891,000
28/07/2011	11,200	-0.20 ▼	-1.75	10,900	11,400	10,900	164,940	1,847,328,000
27/07/2011	11,400	-0.10 ▼	-0.87	11,300	11,500	11,000	130,850	1,491,690,000
26/07/2011	11,500	0.00 ■■	0.00	11,500	11,600	11,000	67,060	771,190,000
25/07/2011	11,500	0.10 ▲	0.88	11,700	11,700	11,000	16,130	185,495,000
22/07/2011	11,400	-0.40 ▼	-3.39	11,500	11,800	11,400	74,540	849,756,000
21/07/2011	11,800	0.00 ■■	0.00	11,800	11,900	11,800	35,000	413,000,000
20/07/2011	11,800	0.30 ▲	2.61	11,600	11,800	11,100	51,320	605,576,000
19/07/2011	11,500	0.00 ■■	0.00	11,500	11,600	11,000	65,510	753,365,000
18/07/2011	11,500	0.10 ▲	0.88	11,600	11,600	11,200	2,239	25,748,500
15/07/2011	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	86,880	990,432,000
14/07/2011	11,900	-0.40 ▼	-3.25	12,400	12,400	11,800	50,730	603,687,000
13/07/2011	12,300	0.20 ▲	1.65	12,300	12,300	11,900	29,210	359,283,000
12/07/2011	12,100	0.00 ■■	0.00	12,100	12,200	11,500	76,050	920,205,000
11/07/2011	12,100	-0.30 ▼	-2.42	12,200	12,500	11,800	77,910	942,711,000
08/07/2011	12,400	-0.10 ▼	-0.80	12,500	12,700	11,900	135,630	1,681,812,000
07/07/2011	12,500	-0.50 ▼	-3.85	12,900	13,000	12,500	35,110	438,875,000
06/07/2011	13,000	0.00 ■■	0.00	12,500	13,300	12,500	139,580	1,814,540,000
05/07/2011	13,000	0.00 ■■	0.00	13,100	13,300	12,700	45,280	588,640,000
04/07/2011	13,000	0.30 ▲	2.36	13,300	13,300	12,200	118,370	1,538,810,000
01/07/2011	12,700	-0.60 ▼	-4.51	13,500	13,500	12,700	112,710	1,431,417,000
30/06/2011	13,300	-0.70 ▼	-5.00	13,300	13,800	13,300	64,870	862,771,000
29/06/2011	14,000	0.00 ■■	0.00	14,000	14,100	13,300	166,770	2,334,780,000
28/06/2011	14,000	0.00 ■■	0.00	14,100	14,200	13,400	169,050	2,366,700,000
27/06/2011	14,000	0.30 ▲	2.19	13,800	14,000	13,200	245,120	3,431,680,000
24/06/2011	13,700	0.30 ▲	2.24	13,500	13,800	12,800	206,430	2,828,091,000
23/06/2011	13,400	0.00 ■■	0.00	13,400	13,400	12,800	122,500	1,641,500,000
22/06/2011	13,400	0.00 ■■	0.00	13,700	13,700	12,800	181,960	2,438,264,000
21/06/2011	13,400	0.40 ▲	3.08	12,400	13,400	12,400	192,080	2,573,872,000
20/06/2011	13,000	-0.60 ▼	-4.41	13,000	13,500	13,000	40,710	529,230,000
17/06/2011	13,600	0.00 ■■	0.00	13,600	13,800	13,000	79,340	1,079,024,000
16/06/2011	13,600	0.30 ▲	2.26	13,400	13,600	12,700	125,350	1,704,760,000
15/06/2011	13,300	-0.60 ▼	-4.32	13,300	13,700	13,300	20,050	266,665,000
14/06/2011	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	90,400	1,256,560,000
13/06/2011	14,600	0.20 ▲	1.39	14,400	14,800	13,700	58,060	847,676,000
10/06/2011	14,400	0.20 ▲	1.41	13,500	14,500	13,500	119,040	1,714,176,000
09/06/2011	14,200	0.20 ▲	1.43	14,000	14,200	13,300	54,790	778,018,000
08/06/2011	14,000	0.60 ▲	4.48	12,900	14,000	12,800	118,780	1,662,920,000
07/06/2011	15,000	0.30 ▲	2.04	15,000	15,000	14,000	78,100	1,171,500,000
06/06/2011	14,700	0.70 ▲	5.00	14,000	14,700	13,300	34,480	506,856,000
03/06/2011	14,000	0.20 ▲	1.45	14,000	14,000	13,200	63,770	892,780,000
02/06/2011	13,800	0.60 ▲	4.55	13,200	13,800	13,100	79,980	1,103,724,000
01/06/2011	13,200	0.10 ▲	0.76	12,700	13,300	12,500	24,350	321,420,000
31/05/2011	13,100	-0.60 ▼	-4.38	13,200	14,000	13,100	43,150	565,265,000
30/05/2011	13,700	0.10 ▲	0.74	14,100	14,100	13,000	13,840	189,608,000
27/05/2011	13,600	0.30 ▲	2.26	13,800	13,800	12,700	31,210	424,456,000
26/05/2011	13,300	0.00 ■■	0.00	13,000	13,300	12,700	18,920	251,636,000
25/05/2011	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	18,920	251,636,000
24/05/2011	14,000	0.20 ▲	1.45	13,900	14,000	13,200	84,140	1,177,960,000
23/05/2011	13,800	0.20 ▲	1.47	14,100	14,100	13,000	40,810	563,178,000
20/05/2011	13,600	-0.70 ▼	-4.90	14,700	14,700	13,600	59,590	810,424,000
19/05/2011	14,300	0.10 ▲	0.70	14,500	14,800	14,300	37,040	529,672,000
18/05/2011	14,200	0.60 ▲	4.41	14,000	14,200	13,700	51,040	724,768,000
17/05/2011	13,600	0.60 ▲	4.62	12,500	13,600	12,500	62,030	843,608,000
16/05/2011	13,000	-0.60 ▼	-4.41	13,000	13,100	13,000	28,150	365,950,000
13/05/2011	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	22,700	308,720,000
12/05/2011	14,300	-0.70 ▼	-4.67	14,300	14,900	14,300	13,150	188,045,000
11/05/2011	15,000	-0.40 ▼	-2.60	14,700	15,300	14,700	12,890	193,350,000
10/05/2011	15,400	-0.10 ▼	-0.65	15,600	15,600	14,800	34,530	531,762,000
09/05/2011	15,500	0.00 ■■	0.00	15,000	15,900	14,800	34,870	540,485,000
06/05/2011	15,500	-0.40 ▼	-2.52	15,900	15,900	15,200	106,380	1,648,890,000
05/05/2011	15,900	0.70 ▲	4.61	15,200	15,900	14,500	190,370	3,026,883,000
04/05/2011	15,200	0.70 ▲	4.83	14,500	15,200	14,000	127,190	1,933,288,000
29/04/2011	14,500	0.10 ▲	0.69	14,400	14,600	14,300	95,340	1,382,430,000
28/04/2011	14,400	0.60 ▲	4.35	14,300	14,400	13,900	78,830	1,135,152,000
27/04/2011	13,800	0.60 ▲	4.55	12,900	13,800	12,600	86,540	1,194,252,000
26/04/2011	13,200	0.00 ■■	0.00	12,900	13,200	12,600	46,370	612,084,000
25/04/2011	13,200	0.60 ▲	4.76	12,000	13,200	12,000	225,110	2,971,452,000
22/04/2011	12,600	-0.60 ▼	-4.55	13,000	13,000	12,600	31,630	398,538,000
21/04/2011	13,200	-0.60 ▼	-4.35	13,800	14,000	13,200	42,980	567,336,000
20/04/2011	13,800	-0.10 ▼	-0.72	13,400	13,900	13,300	58,720	810,336,000
19/04/2011	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	62,830	873,337,000
18/04/2011	14,600	-0.60 ▼	-3.95	15,400	15,400	14,500	3,178	46,398,800
15/04/2011	15,200	-0.60 ▼	-3.80	15,800	15,900	15,100	52,010	790,552,000
14/04/2011	15,800	0.20 ▲	1.28	15,600	16,000	15,200	56,850	898,230,000
13/04/2011	15,600	-0.50 ▼	-3.11	16,200	16,200	15,600	101,280	1,579,968,000
08/04/2011	16,100	-0.40 ▼	-2.42	16,500	16,500	15,800	66,990	1,078,539,000
07/04/2011	16,500	-0.10 ▼	-0.60	16,500	16,500	16,000	53,380	880,770,000
06/04/2011	16,600	0.40 ▲	2.47	16,900	16,900	16,400	45,350	752,810,000
05/04/2011	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	149,310	2,418,822,000
04/04/2011	17,000	-0.10 ▼	-0.58	16,500	17,000	16,500	23,580	400,860,000
01/04/2011	17,100	0.00 ■■	0.00	17,300	17,300	16,800	43,590	745,389,000
31/03/2011	17,100	-0.10 ▼	-0.58	17,400	17,400	17,000	112,250	1,919,475,000
30/03/2011	17,200	-0.10 ▼	-0.58	17,300	17,300	16,600	93,790	1,613,188,000
29/03/2011	17,300	-0.40 ▼	-2.26	17,900	17,900	16,900	193,450	3,346,685,000
28/03/2011	17,700	-0.90 ▼	-4.84	18,600	18,600	17,700	112,440	1,990,188,000
25/03/2011	18,600	-0.10 ▼	-0.53	18,700	18,700	17,800	97,530	1,814,058,000
24/03/2011	18,700	0.00 ■■	0.00	18,500	19,400	17,800	119,160	2,228,292,000
23/03/2011	18,700	0.80 ▲	4.47	18,500	18,700	18,000	160,400	2,999,480,000
22/03/2011	17,900	0.80 ▲	4.68	17,900	17,900	17,800	138,020	2,470,558,000
21/03/2011	17,100	0.80 ▲	4.91	17,000	17,100	16,600	155,080	2,651,868,000
18/03/2011	16,300	-0.80 ▼	-4.68	16,300	16,500	16,300	161,190	2,627,397,000
17/03/2011	17,100	-0.80 ▼	-4.47	17,300	17,800	17,100	25,610	437,931,000
16/03/2011	17,900	-0.50 ▼	-2.72	18,800	18,800	17,500	83,080	1,487,132,000
15/03/2011	18,400	0.30 ▲	1.66	18,100	18,600	18,000	40,900	752,560,000
14/03/2011	18,100	0.00 ■■	0.00	18,700	18,900	17,700	59,790	1,082,199,000
11/03/2011	18,100	0.80 ▲	4.62	18,000	18,100	17,500	142,780	2,584,318,000
10/03/2011	17,300	-0.30 ▼	-1.70	16,800	17,600	16,800	208,330	3,604,109,000
09/03/2011	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	280	4,928,000
08/03/2011	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	21,840	404,040,000
07/03/2011	19,400	-1.00 ▼	-4.90	21,400	21,400	19,400	84,690	1,642,986,000
04/03/2011	20,400	-0.20 ▼	-0.97	19,600	20,500	19,600	111,780	2,280,312,000
03/03/2011	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	2,400	49,440,000
02/03/2011	21,600	-1.10 ▼	-4.85	21,600	21,600	21,600	5,250	113,400,000
01/03/2011	22,700	-1.10 ▼	-4.62	22,700	22,700	22,700	23,020	522,554,000
28/02/2011	23,800	-1.20 ▼	-4.80	23,800	24,000	23,800	29,440	700,672,000
25/02/2011	25,000	0.00 ■■	0.00	25,000	25,000	23,800	55,910	1,397,750,000
24/02/2011	25,000	-0.50 ▼	-1.96	25,700	25,700	24,300	97,150	2,428,750,000
23/02/2011	25,500	0.00 ■■	0.00	25,800	25,900	24,500	29,230	745,365,000
22/02/2011	25,500	-1.30 ▼	-4.85	27,300	27,300	25,500	44,850	1,143,675,000
21/02/2011	26,800	-1.30 ▼	-4.63	28,100	28,100	26,700	26,880	720,384,000
18/02/2011	28,100	1.10 ▲	4.07	27,700	28,300	27,000	166,100	4,667,410,000
17/02/2011	27,000	0.50 ▲	1.89	26,500	27,000	25,500	61,630	1,664,010,000
16/02/2011	26,500	-1.30 ▼	-4.68	26,600	27,900	26,500	30,230	801,095,000
15/02/2011	27,800	-0.60 ▼	-2.11	28,400	28,400	27,000	65,170	1,811,726,000
14/02/2011	28,400	0.60 ▲	2.16	28,700	28,700	27,500	50,830	1,443,572,000
11/02/2011	27,800	-0.80 ▼	-2.80	29,000	29,000	27,800	6,310	175,418,000
10/02/2011	28,600	0.00 ■■	0.00	28,500	28,600	28,000	11,510	329,186,000
09/02/2011	28,600	0.10 ▲	0.35	29,600	29,600	28,000	8,610	246,246,000
08/02/2011	28,500	-1.50 ▼	-5.00	28,500	30,900	28,500	62,080	1,769,280,000
28/01/2011	30,000	0.10 ▲	0.33	30,200	30,900	29,100	10,670	320,100,000
27/01/2011	29,900	0.30 ▲	1.01	29,900	30,000	29,900	6,360	190,164,000
26/01/2011	29,600	0.60 ▲	2.07	29,900	29,900	29,100	21,280	629,888,000
25/01/2011	29,000	-0.80 ▼	-2.68	29,800	29,800	28,700	64,740	1,877,460,000
24/01/2011	29,800	-0.20 ▼	-0.67	30,000	30,300	28,800	41,960	1,250,408,000
21/01/2011	30,000	-0.30 ▼	-0.99	30,300	30,300	29,400	35,910	1,077,300,000
20/01/2011	30,300	0.10 ▲	0.33	30,200	30,500	29,500	18,780	569,034,000
19/01/2011	30,200	-0.50 ▼	-1.63	30,700	30,700	29,400	69,710	2,105,242,000
18/01/2011	30,700	-0.10 ▼	-0.32	31,000	31,000	29,400	45,880	1,408,516,000
17/01/2011	30,800	0.00 ■■	0.00	30,800	30,800	29,400	54,820	1,688,456,000
14/01/2011	30,800	0.00 ■■	0.00	30,800	31,000	29,500	42,950	1,322,860,000
13/01/2011	30,800	0.90 ▲	3.01	30,300	30,800	29,000	66,760	2,056,208,000
12/01/2011	29,900	0.00 ■■	0.00	31,300	31,300	29,900	22,440	670,956,000
11/01/2011	29,900	-0.10 ▼	-0.33	30,300	30,300	28,600	58,740	1,756,326,000
10/01/2011	30,000	-0.40 ▼	-1.32	30,900	30,900	28,900	54,520	1,635,600,000
07/01/2011	30,400	-0.40 ▼	-1.30	31,100	31,100	29,500	53,060	1,613,024,000
06/01/2011	30,800	0.00 ■■	0.00	31,300	31,300	29,600	49,020	1,509,816,000
05/01/2011	30,800	0.50 ▲	1.65	30,300	31,500	29,100	32,030	986,524,000
04/01/2011	30,300	-0.80 ▼	-2.57	32,400	32,400	30,300	27,590	835,977,000
31/12/2010	31,100	-0.60 ▼	-1.89	30,300	31,700	30,300	39,070	1,215,077,000
30/12/2010	31,700	-0.30 ▼	-0.94	32,700	32,700	30,700	33,920	1,075,264,000
29/12/2010	32,000	-0.70 ▼	-2.14	33,400	33,400	31,300	21,370	683,840,000
28/12/2010	32,700	-0.60 ▼	-1.80	31,800	32,800	31,800	29,730	972,171,000
27/12/2010	33,300	1.30 ▲	4.06	30,600	33,300	30,400	171,330	5,705,289,000
24/12/2010	32,000	0.00 ■■	0.00	32,000	32,000	30,700	17,150	548,800,000
23/12/2010	32,000	-1.10 ▼	-3.32	33,100	33,100	31,500	45,990	1,471,680,000
22/12/2010	33,100	0.00 ■■	0.00	33,900	33,900	31,700	57,100	1,890,010,000
21/12/2010	33,100	-0.10 ▼	-0.30	33,200	33,400	32,500	80,170	2,653,627,000
20/12/2010	33,200	0.20 ▲	0.61	34,000	34,000	33,000	81,360	2,701,152,000
17/12/2010	33,000	0.70 ▲	2.17	30,700	33,000	30,700	93,960	3,100,680,000
16/12/2010	32,300	-1.60 ▼	-4.72	33,900	33,900	32,300	19,980	645,354,000
15/12/2010	33,900	0.30 ▲	0.89	33,600	34,900	33,600	28,150	954,285,000
14/12/2010	33,600	-1.70 ▼	-4.82	35,800	35,800	33,600	49,480	1,662,528,000
13/12/2010	35,300	0.10 ▲	0.28	36,500	36,700	35,000	85,420	3,015,326,000
10/12/2010	35,200	1.10 ▲	3.23	35,100	35,200	33,900	122,610	4,315,872,000
09/12/2010	34,100	-1.50 ▼	-4.21	35,600	35,900	33,900	138,970	4,738,877,000
08/12/2010	35,600	-0.30 ▼	-0.84	37,000	37,000	34,200	170,990	6,087,244,000
07/12/2010	35,900	1.60 ▲	4.66	36,000	36,000	34,300	87,620	3,145,558,000
06/12/2010	34,300	1.60 ▲	4.89	34,300	34,300	34,300	40,710	1,396,353,000
03/12/2010	32,700	1.50 ▲	4.81	32,700	32,700	32,700	159,970	5,231,019,000
02/12/2010	31,200	0.20 ▲	0.65	31,000	32,000	30,000	48,660	1,518,192,000
01/12/2010	31,000	-0.90 ▼	-2.82	31,900	31,900	30,500	27,230	844,130,000
30/11/2010	31,900	1.00 ▲	3.24	32,400	32,400	30,900	58,050	1,851,795,000
29/11/2010	30,900	0.10 ▲	0.32	31,000	31,000	30,000	6,460	199,614,000
26/11/2010	30,800	-0.50 ▼	-1.60	32,000	32,000	30,800	8,500	261,800,000
25/11/2010	31,300	0.50 ▲	1.62	31,000	31,300	30,900	38,740	1,212,562,000
24/11/2010	30,800	0.10 ▲	0.33	31,000	31,000	30,500	12,200	375,760,000
23/11/2010	30,700	0.30 ▲	0.99	30,400	30,900	29,600	66,130	2,030,191,000
22/11/2010	30,400	-0.20 ▼	-0.65	30,600	30,600	29,100	28,600	869,440,000
19/11/2010	30,600	0.60 ▲	2.00	30,900	30,900	30,000	33,770	1,033,362,000
18/11/2010	30,000	1.40 ▲	4.90	29,700	30,000	28,800	76,960	2,308,800,000
17/11/2010	28,600	-1.40 ▼	-4.67	30,000	30,000	28,500	7,110	203,346,000
16/11/2010	30,000	-0.40 ▼	-1.32	31,000	31,000	28,900	25,960	778,800,000
15/11/2010	30,400	-0.10 ▼	-0.33	30,500	30,600	29,000	43,220	1,313,888,000
12/11/2010	30,500	-1.00 ▼	-3.17	31,500	31,500	30,000	74,400	2,269,200,000
11/11/2010	31,500	-1.50 ▼	-4.55	33,400	33,400	31,400	41,600	1,310,400,000
10/11/2010	33,000	0.20 ▲	0.61	32,800	33,300	32,500	42,370	1,398,210,000
09/11/2010	32,800	-1.40 ▼	-4.09	33,000	33,000	32,500	87,860	2,881,808,000
08/11/2010	34,200	-1.80 ▼	-5.00	36,000	36,000	34,200	66,910	2,288,322,000
05/11/2010	36,000	0.50 ▲	1.41	37,000	37,000	35,500	66,170	2,382,120,000
04/11/2010	35,500	0.60 ▲	1.72	36,400	36,500	35,000	72,400	2,570,200,000
03/11/2010	34,900	1.60 ▲	4.80	34,800	34,900	34,500	74,440	2,597,956,000
02/11/2010	33,300	1.50 ▲	4.72	32,300	33,300	32,000	69,020	2,298,366,000
01/11/2010	31,800	-0.70 ▼	-2.15	31,500	32,000	31,000	86,720	2,757,696,000
29/10/2010	32,500	-1.70 ▼	-4.97	32,500	34,200	32,500	35,860	1,165,450,000
28/10/2010	34,200	-1.70 ▼	-4.74	35,900	35,900	34,200	28,510	975,042,000
27/10/2010	35,900	-1.80 ▼	-4.77	38,600	38,600	35,900	68,090	2,444,431,000
26/10/2010	37,700	-1.90 ▼	-4.80	40,900	40,900	37,700	33,720	1,271,244,000
25/10/2010	39,600	-0.40 ▼	-1.00	40,000	40,000	38,000	50,870	2,014,452,000
22/10/2010	40,000	-0.70 ▼	-1.72	42,500	42,500	38,700	33,380	1,335,200,000
21/10/2010	40,700	0.00 ■■	0.00	40,700	42,000	40,600	38,750	1,577,125,000
20/10/2010	40,700	-2.10 ▼	-4.91	42,000	42,800	40,700	59,400	2,417,580,000
19/10/2010	42,800	-0.70 ▼	-1.61	44,000	44,000	42,500	57,010	2,440,028,000
18/10/2010	43,500	-1.70 ▼	-3.76	45,200	45,200	43,400	57,230	2,489,505,000
15/10/2010	45,200	-0.20 ▼	-0.44	45,400	45,400	44,000	53,370	2,412,324,000
14/10/2010	45,400	-0.40 ▼	-0.87	46,300	46,300	43,900	102,200	4,639,880,000
13/10/2010	45,800	0.70 ▲	1.55	45,100	45,800	44,800	37,430	1,714,294,000
12/10/2010	45,100	-0.40 ▼	-0.88	44,100	46,000	44,000	68,840	3,104,684,000
11/10/2010	45,500	-0.10 ▼	-0.22	45,500	45,700	45,200	62,210	2,830,555,000
08/10/2010	45,600	0.10 ▲	0.22	45,500	45,600	43,500	109,980	5,015,088,000
07/10/2010	45,500	-0.20 ▼	-0.44	45,700	46,000	45,000	53,090	2,415,595,000
06/10/2010	45,700	0.70 ▲	1.56	45,600	45,900	43,600	89,550	4,092,435,000
05/10/2010	45,000	0.10 ▲	0.22	45,000	45,000	44,500	47,600	2,142,000,000
04/10/2010	44,900	-0.40 ▼	-0.88	45,700	45,700	43,600	55,460	2,490,154,000
01/10/2010	45,300	0.80 ▲	1.80	45,000	45,800	45,000	89,810	4,068,393,000
30/09/2010	44,500	-1.70 ▼	-3.68	47,400	47,400	44,000	53,870	2,397,215,000
29/09/2010	46,200	-1.30 ▼	-2.74	47,500	47,500	45,500	57,700	2,665,740,000
28/09/2010	47,500	-0.30 ▼	-0.63	48,200	48,200	46,600	47,900	2,275,250,000
27/09/2010	47,800	0.30 ▲	0.63	47,500	48,500	45,300	64,130	3,065,414,000
24/09/2010	47,500	-0.80 ▼	-1.66	48,400	48,400	47,000	58,110	2,760,225,000
23/09/2010	48,300	-0.10 ▼	-0.21	48,800	48,800	47,800	104,670	5,055,561,000
22/09/2010	48,400	1.40 ▲	2.98	48,800	48,800	47,500	85,350	4,130,940,000
21/09/2010	47,000	0.00 ■■	0.00	47,500	47,500	46,500	59,260	2,785,220,000
20/09/2010	47,000	0.60 ▲	1.29	47,500	47,700	46,700	79,460	3,734,620,000
17/09/2010	46,400	1.40 ▲	3.11	45,000	46,400	45,000	101,710	4,719,344,000
16/09/2010	45,000	-1.80 ▼	-3.85	46,000	46,900	45,000	42,240	1,900,800,000
15/09/2010	46,800	-0.40 ▼	-0.85	47,500	47,500	45,600	29,240	1,368,432,000
14/09/2010	47,200	0.10 ▲	0.21	47,900	47,900	45,400	63,510	2,997,672,000
13/09/2010	47,100	-2.40 ▼	-4.85	48,500	49,400	47,100	34,200	1,610,820,000
10/09/2010	49,500	-1.00 ▼	-1.98	50,500	51,000	49,500	76,710	3,797,145,000
09/09/2010	50,500	0.50 ▲	1.00	50,000	51,000	48,000	186,070	9,396,535,000
08/09/2010	50,000	0.00 ■■	0.00	49,000	50,000	47,500	86,860	4,343,000,000
07/09/2010	50,000	-0.50 ▼	-0.99	50,000	50,000	48,500	96,780	4,839,000,000
06/09/2010	50,500	1.20 ▲	2.43	51,000	51,000	49,300	164,330	8,298,665,000
01/09/2010	49,300	2.30 ▲	4.89	49,100	49,300	48,000	72,760	3,587,068,000
31/08/2010	47,000	2.20 ▲	4.91	44,800	47,000	44,800	59,980	2,819,060,000
30/08/2010	44,800	2.00 ▲	4.67	43,500	44,800	42,800	69,230	3,101,504,000
27/08/2010	42,800	-0.20 ▼	-0.47	43,000	43,200	42,100	78,070	3,341,396,000
26/08/2010	43,000	0.70 ▲	1.65	43,000	43,000	42,300	102,370	4,401,910,000
25/08/2010	42,300	-0.70 ▼	-1.63	43,000	43,500	42,000	65,750	2,781,225,000
24/08/2010	43,000	0.10 ▲	0.23	42,000	43,500	41,800	63,890	2,747,270,000
23/08/2010	42,900	1.40 ▲	3.37	41,500	42,900	41,500	102,760	4,408,404,000
20/08/2010	41,500	0.60 ▲	1.47	40,400	41,800	40,400	180,810	7,503,615,000
19/08/2010	40,900	0.10 ▲	0.25	39,400	40,900	39,400	35,320	1,444,588,000
18/08/2010	40,800	-0.80 ▼	-1.92	40,000	40,900	39,700	127,150	5,187,720,000
17/08/2010	41,600	0.10 ▲	0.24	41,600	41,600	39,500	125,650	5,227,040,000
16/08/2010	41,500	1.60 ▲	4.01	39,600	41,600	39,600	132,690	5,506,635,000
13/08/2010	39,900	-0.10 ▼	-0.25	39,900	39,900	38,000	178,810	7,134,519,000
12/08/2010	40,000	-1.50 ▼	-3.61	41,500	41,500	39,500	139,700	5,588,000,000
11/08/2010	41,500	-0.30 ▼	-0.72	42,000	42,100	41,000	87,300	3,622,950,000
10/08/2010	41,800	0.00 ■■	0.00	42,000	43,500	40,600	151,030	6,313,054,000
09/08/2010	41,800	0.00 ■■	0.00	40,000	43,000	39,500	528,870	22,106,766,000
01/01/1970	4,500	0.00 ■■	0.00	4,260	0	0	0	0

(ĐVT: 1,000 VNĐ)