Lịch sử giao dịch DXV - 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 Vicem Vật Liệu Xây Dựng Đà Nẵng
Da Nang Construction Building Materials & Cement JSC
Mã CK: DXV 3.89 ▲ +0.18 (+4.63%) (cập nhật 22:15 21/11/2024)
Đang giao dịch

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

DXV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	3,890	0.18 ▲	4.63	3,710	3,890	3,700	570	2,217,300
20/11/2024	3,710	-0.26 ▼	-7.01	3,970	3,960	3,700	1,370	5,082,700
19/11/2024	3,970	0.00 ■■	0.00	3,970	3,970	3,800	130	516,100
18/11/2024	3,970	0.00 ■■	0.00	3,970	4,000	3,750	150	595,500
15/11/2024	3,970	-0.29 ▼	-7.30	4,260	4,260	3,970	750	2,977,500
14/11/2024	4,260	0.00 ■■	0.00	4,260	4,300	4,000	1,130	4,813,800
13/11/2024	4,260	0.06 ▲	1.41	4,200	4,290	4,100	2,100	8,946,000
12/11/2024	4,200	0.14 ▲	3.33	4,060	4,280	4,060	2,540	10,668,000
11/11/2024	4,060	0.07 ▲	1.72	3,990	4,260	3,870	3,710	15,062,600
08/11/2024	3,990	-0.29 ▼	-7.27	4,280	4,470	3,990	4,030	16,079,700
07/11/2024	4,280	0.28 ▲	6.54	4,000	4,280	4,260	5,680	24,310,400
06/11/2024	4,000	0.26 ▲	6.50	3,740	4,000	4,000	3,690	14,760,000
05/11/2024	3,740	0.24 ▲	6.42	3,500	3,740	3,700	4,490	16,792,600
04/11/2024	3,500	-0.20 ▼	-5.71	3,700	3,710	3,500	540	1,890,000
01/11/2024	3,700	-0.02 ▼	-0.54	3,720	3,750	3,700	80	296,000
31/10/2024	3,720	0.02 ▲	0.54	3,700	3,760	3,700	1,020	3,794,400
30/10/2024	3,700	-0.06 ▼	-1.62	3,760	3,760	3,700	150	555,000
29/10/2024	3,760	0.05 ▲	1.33	3,710	3,770	3,710	1,210	4,549,600
28/10/2024	3,710	-0.05 ▼	-1.35	3,760	3,720	3,700	1,060	3,932,600
25/10/2024	3,760	0.04 ▲	1.06	3,720	3,800	3,750	1,860	6,993,600
24/10/2024	3,720	-0.04 ▼	-1.08	3,760	3,740	3,720	1,130	4,203,600
23/10/2024	3,760	-0.01 ▼	-0.27	3,770	3,760	3,740	630	2,368,800
22/10/2024	3,770	0.01 ▲	0.27	3,760	3,840	3,700	2,130	8,030,100
21/10/2024	3,760	-0.01 ▼	-0.27	3,770	3,770	3,700	590	2,218,400
18/10/2024	3,770	-0.07 ▼	-1.86	3,840	3,870	3,700	610	2,299,700
17/10/2024	3,840	0.09 ▲	2.34	3,750	3,840	3,490	1,340	5,145,600
16/10/2024	3,750	0.05 ▲	1.33	3,700	3,770	3,700	3,300	12,375,000
15/10/2024	3,700	0.00 ■■	0.00	3,700	3,710	3,700	680	2,516,000
14/10/2024	3,700	0.00 ■■	0.00	3,700	3,760	3,700	80	296,000
11/10/2024	3,700	-0.08 ▼	-2.16	3,780	3,760	3,700	620	2,294,000
10/10/2024	3,780	0.00 ■■	0.00	3,780	3,780	3,780	30	113,400
09/10/2024	3,780	0.03 ▲	0.79	3,750	3,790	3,780	320	1,209,600
08/10/2024	3,750	0.01 ▲	0.27	3,740	3,750	3,740	3,160	11,850,000
07/10/2024	3,740	0.02 ▲	0.53	3,720	3,790	3,720	5,500	20,570,000
04/10/2024	3,720	0.02 ▲	0.54	3,700	3,720	3,700	820	3,050,400
03/10/2024	3,700	0.00 ■■	0.00	3,700	3,750	3,700	3,930	14,541,000
02/10/2024	3,700	-0.05 ▼	-1.35	3,750	3,750	3,700	880	3,256,000
01/10/2024	3,750	0.05 ▲	1.33	3,700	3,750	3,710	680	2,550,000
30/09/2024	3,700	-0.07 ▼	-1.89	3,770	3,770	3,700	1,050	3,885,000
27/09/2024	3,770	0.02 ▲	0.53	3,750	3,770	3,730	1,740	6,559,800
26/09/2024	3,750	0.01 ▲	0.27	3,740	3,750	3,710	2,040	7,650,000
25/09/2024	3,740	-0.01 ▼	-0.27	3,750	3,750	3,740	490	1,832,600
24/09/2024	3,750	0.05 ▲	1.33	3,700	3,750	3,700	330	1,237,500
23/09/2024	3,700	-0.15 ▼	-4.05	3,850	3,850	3,680	2,740	10,138,000
20/09/2024	3,850	0.00 ■■	0.00	3,850	3,850	3,840	220	847,000
19/09/2024	3,850	0.01 ▲	0.26	3,840	3,850	3,830	600	2,310,000
18/09/2024	3,840	0.07 ▲	1.82	3,770	3,850	3,800	60	230,400
17/09/2024	3,770	0.00 ■■	0.00	3,770	3,770	3,700	4,520	17,040,400
16/09/2024	3,770	0.00 ■■	0.00	3,770	3,800	3,700	2,480	9,349,600
13/09/2024	3,770	0.01 ▲	0.27	3,760	3,940	3,760	970	3,656,900
12/09/2024	3,760	0.02 ▲	0.53	3,740	3,760	3,700	2,880	10,828,800
11/09/2024	3,740	-0.01 ▼	-0.27	3,750	3,740	3,730	40	149,600
10/09/2024	3,750	0.02 ▲	0.53	3,730	3,750	3,730	470	1,762,500
09/09/2024	3,730	-0.04 ▼	-1.07	3,770	3,750	3,610	40	149,200
06/09/2024	3,770	0.00 ■■	0.00	3,770	3,780	3,700	1,230	4,637,100
05/09/2024	3,770	0.02 ▲	0.53	3,750	3,770	3,750	2,190	8,256,300
04/09/2024	3,750	0.03 ▲	0.80	3,720	3,750	3,710	60	225,000
30/08/2024	3,720	0.00 ■■	0.00	3,720	3,750	3,700	1,790	6,658,800
29/08/2024	3,720	-0.03 ▼	-0.81	3,750	3,800	3,720	30	111,600
28/08/2024	3,750	0.05 ▲	1.33	3,700	3,750	3,630	4,890	18,337,500
27/08/2024	3,700	-0.17 ▼	-4.59	3,870	3,880	3,700	810	2,997,000
26/08/2024	3,870	-0.01 ▼	-0.26	3,880	3,940	3,810	2,050	7,933,500
23/08/2024	3,880	0.10 ▲	2.58	3,780	3,890	3,800	1,320	5,121,600
22/08/2024	3,780	-0.23 ▼	-6.08	4,010	4,000	3,780	3,070	11,604,600
21/08/2024	4,010	0.01 ▲	0.25	4,000	4,090	3,790	280	1,122,800
20/08/2024	4,000	0.01 ▲	0.25	3,990	4,020	3,790	1,710	6,840,000
19/08/2024	3,990	0.19 ▲	4.76	3,800	4,050	3,820	820	3,271,800
16/08/2024	3,800	0.10 ▲	2.63	3,700	3,890	3,700	4,100	15,580,000
15/08/2024	3,700	-0.09 ▼	-2.43	3,790	4,050	3,630	3,290	12,173,000
14/08/2024	3,790	0.04 ▲	1.06	3,750	4,010	3,790	1,010	3,827,900
13/08/2024	3,750	-0.23 ▼	-6.13	3,980	3,980	3,710	14,560	54,600,000
12/08/2024	3,980	-0.29 ▼	-7.29	4,270	3,980	3,980	1,360	5,412,800
09/08/2024	4,270	-0.32 ▼	-7.49	4,590	4,270	4,270	900	3,843,000
08/08/2024	4,590	-0.34 ▼	-7.41	4,930	4,590	4,590	840	3,855,600
07/08/2024	4,930	0.06 ▲	1.22	4,870	5,000	4,540	140	690,200
06/08/2024	4,870	-0.03 ▼	-0.62	4,900	4,900	4,600	70	340,900
05/08/2024	4,900	-0.04 ▼	-0.82	4,940	4,940	4,600	300	1,470,000
02/08/2024	4,940	0.25 ▲	5.06	4,690	4,940	4,670	390	1,926,600
01/08/2024	4,690	0.00 ■■	0.00	4,690	4,690	4,370	670	3,142,300
31/07/2024	4,690	0.04 ▲	0.85	4,650	4,700	4,690	500	2,345,000
30/07/2024	4,650	-0.35 ▼	-7.53	5,000	4,690	4,650	560	2,604,000
29/07/2024	5,000	0.05 ▲	1.00	4,950	5,080	4,620	270	1,350,000
26/07/2024	4,950	-0.02 ▼	-0.40	4,970	4,950	4,630	1,450	7,177,500
25/07/2024	4,970	0.21 ▲	4.23	4,760	5,070	4,770	80	397,600
24/07/2024	4,760	-0.34 ▼	-7.14	5,100	4,760	4,760	200	952,000
23/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,770	100	510,000
22/07/2024	5,100	0.00 ■■	0.00	5,100	5,100	4,750	1,010	5,151,000
19/07/2024	5,100	0.00 ■■	0.00	5,100	5,240	4,750	230	1,173,000
18/07/2024	5,100	0.07 ▲	1.37	5,030	5,100	4,700	800	4,080,000
17/07/2024	5,030	-0.37 ▼	-7.36	5,400	5,200	5,030	800	4,024,000
16/07/2024	5,400	-0.08 ▼	-1.48	5,480	5,460	5,400	160	864,000
15/07/2024	5,480	0.00 ■■	0.00	5,480	5,480	5,480	150	822,000
12/07/2024	5,480	-0.41 ▼	-7.48	5,890	5,830	5,480	1,580	8,658,400
11/07/2024	5,890	0.15 ▲	2.55	5,740	5,980	5,500	260	1,531,400
10/07/2024	5,740	0.19 ▲	3.31	5,550	5,920	5,550	460	2,640,400
09/07/2024	5,550	0.31 ▲	5.59	5,240	5,550	5,250	610	3,385,500
08/07/2024	5,240	0.00 ■■	0.00	5,240	5,400	5,240	740	3,877,600
05/07/2024	5,240	-0.38 ▼	-7.25	5,620	5,570	5,240	850	4,454,000
04/07/2024	5,620	-0.38 ▼	-6.76	6,000	6,090	5,580	720	4,046,400
03/07/2024	6,000	-0.12 ▼	-2.00	6,120	6,050	5,700	2,020	12,120,000
02/07/2024	6,120	0.03 ▲	0.49	6,090	6,200	6,090	40	244,800
01/07/2024	6,090	-0.03 ▼	-0.49	6,120	6,510	5,700	500	3,045,000
28/06/2024	6,120	0.40 ▲	6.54	5,720	6,120	5,730	6,580	40,269,600
27/06/2024	5,720	0.37 ▲	6.47	5,350	5,720	5,720	2,720	15,558,400
26/06/2024	5,350	0.35 ▲	6.54	5,000	5,350	4,820	2,750	14,712,500
25/06/2024	5,000	-0.12 ▼	-2.40	5,120	5,050	5,000	1,100	5,500,000
24/06/2024	5,120	-0.11 ▼	-2.15	5,230	5,290	5,120	930	4,761,600
21/06/2024	5,230	-0.27 ▼	-5.16	5,500	5,490	5,220	930	4,863,900
20/06/2024	5,500	0.05 ▲	0.91	5,450	5,720	5,350	550	3,025,000
19/06/2024	5,450	-0.06 ▼	-1.10	5,510	5,500	5,450	1,690	9,210,500
18/06/2024	5,510	-0.24 ▼	-4.36	5,750	5,790	5,370	1,730	9,532,300
17/06/2024	5,750	-0.26 ▼	-4.52	6,010	5,810	5,590	2,840	16,330,000
14/06/2024	6,010	-0.02 ▼	-0.33	6,030	6,290	6,010	2,340	14,063,400
13/06/2024	6,030	0.33 ▲	5.47	5,700	6,090	5,980	1,350	8,140,500
12/06/2024	5,700	-0.35 ▼	-6.14	6,050	6,190	5,700	2,200	12,540,000
11/06/2024	6,050	-0.12 ▼	-1.98	6,170	6,080	5,960	670	4,053,500
10/06/2024	6,170	-0.02 ▼	-0.32	6,190	6,200	6,170	970	5,984,900
07/06/2024	6,190	-0.01 ▼	-0.16	6,200	6,230	6,000	1,520	9,408,800
06/06/2024	6,200	0.00 ■■	0.00	6,200	6,200	6,100	620	3,844,000
05/06/2024	6,200	0.10 ▲	1.61	6,100	6,200	6,110	1,720	10,664,000
04/06/2024	6,100	-0.10 ▼	-1.64	6,200	6,180	6,000	1,090	6,649,000
03/06/2024	6,200	0.20 ▲	3.23	6,000	6,290	5,990	1,270	7,874,000
31/05/2024	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	510	3,060,000
30/05/2024	6,200	0.07 ▲	1.13	6,130	6,250	5,900	1,220	7,564,000
29/05/2024	6,130	-0.17 ▼	-2.77	6,300	6,460	6,130	980	6,007,400
28/05/2024	6,300	0.28 ▲	4.44	6,020	6,300	5,900	980	6,174,000
27/05/2024	6,020	-0.40 ▼	-6.64	6,420	6,410	5,980	3,200	19,264,000
24/05/2024	6,420	-0.18 ▼	-2.80	6,600	6,550	6,320	1,190	7,639,800
23/05/2024	6,600	-0.07 ▼	-1.06	6,670	6,670	6,300	680	4,488,000
22/05/2024	6,670	-0.07 ▼	-1.05	6,740	6,730	6,320	2,830	18,876,100
21/05/2024	6,740	-0.05 ▼	-0.74	6,790	6,790	6,320	2,280	15,367,200
20/05/2024	6,790	0.34 ▲	5.01	6,450	6,900	6,500	7,640	51,875,600
17/05/2024	6,450	-0.11 ▼	-1.71	6,560	6,590	6,360	14,870	95,911,500
16/05/2024	6,560	-0.49 ▼	-7.47	7,050	7,200	6,560	8,150	53,464,000
15/05/2024	7,050	0.46 ▲	6.52	6,590	7,050	6,600	3,950	27,847,500
14/05/2024	6,590	0.09 ▲	1.37	6,500	6,630	6,060	13,040	85,933,600
13/05/2024	6,500	0.01 ▲	0.15	6,490	6,850	6,300	4,210	27,365,000
10/05/2024	6,490	-0.37 ▼	-5.70	6,860	7,170	6,460	5,580,000	36,214,200,000
09/05/2024	6,860	-0.39 ▼	-5.69	7,250	7,250	6,800	5,780	39,650,800
08/05/2024	7,250	-0.25 ▼	-3.45	7,500	7,900	6,980	26,080	189,080,000
02/05/2024	6,800	0.44 ▲	6.47	6,360	6,800	6,800	3,600	24,480,000
26/04/2024	6,360	0.41 ▲	6.45	5,950	6,360	5,950	12,020	76,447,200
25/04/2024	5,950	-0.02 ▼	-0.34	5,970	6,100	5,900	7,110	42,304,500
24/04/2024	5,970	0.39 ▲	6.53	5,580	5,970	5,920	9,140	54,565,800
23/04/2024	5,580	0.36 ▲	6.45	5,220	5,580	5,220	4,890	27,286,200
22/04/2024	5,220	0.00 ■■	0.00	5,220	5,300	4,860	33,350	174,087,000
19/04/2024	5,220	-0.39 ▼	-7.47	5,610	5,220	5,220	1,220	6,368,400
17/04/2024	5,610	-0.42 ▼	-7.49	6,030	5,610	5,610	1,340	7,517,400
16/04/2024	6,030	-0.45 ▼	-7.46	6,480	6,030	6,030	5,300	31,959,000
15/04/2024	6,480	0.41 ▲	6.33	6,070	6,490	6,480	23,680	153,446,400
12/04/2024	6,070	0.39 ▲	6.43	5,680	6,070	6,060	34,090	206,926,300
11/04/2024	5,680	0.37 ▲	6.51	5,310	5,680	5,680	1,420	8,065,600
10/04/2024	5,310	0.34 ▲	6.40	4,970	5,310	4,820	3,580	19,009,800
09/04/2024	4,970	0.32 ▲	6.44	4,650	4,970	4,650	4,140	20,575,800
08/04/2024	4,650	0.05 ▲	1.08	4,600	4,700	4,500	2,260	10,509,000
05/04/2024	4,500	0.11 ▲	2.44	4,390	4,600	4,300	2,970	13,365,000
04/04/2024	4,390	0.26 ▲	5.92	4,130	4,410	4,100	4,820	21,159,800
03/04/2024	4,130	0.27 ▲	6.54	3,860	4,130	4,000	4,370	18,048,100
02/04/2024	3,860	0.06 ▲	1.55	3,800	4,060	3,800	8,830	34,083,800
01/04/2024	3,800	0.00 ■■	0.00	3,800	3,820	3,800	1,940	7,372,000
29/03/2024	3,800	0.01 ▲	0.26	3,790	3,900	3,790	920	3,496,000
28/03/2024	3,790	0.03 ▲	0.79	3,760	3,790	3,750	1,300	4,927,000
27/03/2024	3,760	0.00 ■■	0.00	3,760	3,770	3,760	1,180	4,436,800
26/03/2024	3,760	0.00 ■■	0.00	3,760	3,850	3,760	1,260	4,737,600
25/03/2024	3,760	0.00 ■■	0.00	3,760	3,920	3,760	1,630	6,128,800
22/03/2024	3,760	-0.28 ▼	-7.45	4,040	4,020	3,760	18,400	69,184,000
21/03/2024	4,040	0.03 ▲	0.74	4,010	4,290	4,040	1,170	4,726,800
20/03/2024	4,010	0.26 ▲	6.48	3,750	4,010	3,760	25,830	103,578,300
19/03/2024	3,750	0.01 ▲	0.27	3,740	3,750	3,650	160	600,000
18/03/2024	3,740	-0.11 ▼	-2.94	3,850	3,850	3,740	2,360	8,826,400
15/03/2024	3,850	0.00 ■■	0.00	3,850	3,850	3,730	1,440	5,544,000
14/03/2024	3,850	0.12 ▲	3.12	3,730	3,850	3,760	3,240	12,474,000
13/03/2024	3,730	0.00 ■■	0.00	3,730	3,730	3,730	150	559,500
12/03/2024	3,730	0.00 ■■	0.00	3,730	3,750	3,730	1,680	6,266,400
11/03/2024	3,730	0.00 ■■	0.00	3,730	3,730	3,730	250	932,500
08/03/2024	3,730	-0.02 ▼	-0.54	3,750	3,750	3,730	390	1,454,700
07/03/2024	3,750	0.02 ▲	0.53	3,730	3,750	3,730	670	2,512,500
06/03/2024	3,750	0.00 ■■	0.00	3,750	3,750	3,730	2,040	7,650,000
05/03/2024	3,750	0.02 ▲	0.53	3,730	3,770	3,730	380	1,425,000
04/03/2024	3,730	0.00 ■■	0.00	3,730	3,760	3,730	2,220	8,280,600
01/03/2024	3,730	0.00 ■■	0.00	3,730	3,750	3,730	2,130	7,944,900
29/02/2024	3,730	0.03 ▲	0.80	3,700	3,750	3,700	530	1,976,900
28/02/2024	3,700	-0.06 ▼	-1.62	3,760	3,750	3,700	520	1,924,000
27/02/2024	3,760	0.03 ▲	0.80	3,730	3,860	3,700	1,830	6,880,800
26/02/2024	3,730	0.00 ■■	0.00	3,730	3,730	3,700	1,960	7,310,800
23/02/2024	3,730	0.00 ■■	0.00	3,730	3,780	3,700	4,250	15,852,500
22/02/2024	3,730	-0.02 ▼	-0.54	3,750	3,740	3,660	790	2,946,700
21/02/2024	3,750	-0.01 ▼	-0.27	3,760	3,760	3,690	210	787,500
20/02/2024	3,760	-0.01 ▼	-0.27	3,770	3,770	3,650	180	676,800
19/02/2024	3,770	0.11 ▲	2.92	3,660	3,800	3,660	1,040	3,920,800
16/02/2024	3,660	-0.08 ▼	-2.19	3,740	3,740	3,660	170	622,200
15/02/2024	3,740	0.01 ▲	0.27	3,730	3,780	3,700	1,970	7,367,800
07/02/2024	3,730	0.00 ■■	0.00	3,730	3,730	3,610	410	1,529,300
06/02/2024	3,730	0.06 ▲	1.61	3,670	3,780	3,610	180	671,400
05/02/2024	3,670	-0.10 ▼	-2.72	3,770	3,790	3,630	210	770,700
02/02/2024	3,770	0.02 ▲	0.53	3,750	3,840	3,540	530	1,998,100
01/02/2024	3,750	0.13 ▲	3.47	3,620	3,850	3,700	210	787,500
31/01/2024	3,620	-0.11 ▼	-3.04	3,730	3,750	3,620	50	181,000
30/01/2024	3,730	0.10 ▲	2.68	3,630	3,750	3,630	1,250	4,662,500
29/01/2024	3,630	0.01 ▲	0.28	3,620	3,720	3,620	150	544,500
19/01/2024	3,740	0.00 ■■	0.00	3,740	3,740	3,700	690	2,580,600
17/01/2024	3,740	0.09 ▲	2.41	3,650	3,740	3,650	820	3,066,800
16/01/2024	3,650	-0.09 ▼	-2.47	3,740	3,730	3,640	530	1,934,500
15/01/2024	3,740	0.00 ■■	0.00	3,740	3,740	3,620	1,130	4,226,200
12/01/2024	3,740	0.04 ▲	1.07	3,700	3,750	3,650	400	1,496,000
11/01/2024	3,700	-0.03 ▼	-0.81	3,730	3,750	3,700	530	1,961,000
10/01/2024	3,730	-0.02 ▼	-0.54	3,750	3,820	3,710	960	3,580,800
09/01/2024	3,750	0.00 ■■	0.00	3,750	3,780	3,710	580	2,175,000
08/01/2024	3,750	-0.04 ▼	-1.07	3,790	3,790	3,660	840	3,150,000
05/01/2024	3,790	-0.06 ▼	-1.58	3,850	3,860	3,590	4,270	16,183,300
04/01/2024	3,850	-0.02 ▼	-0.52	3,870	3,900	3,800	4,480	17,248,000
03/01/2024	3,870	0.03 ▲	0.78	3,840	3,890	3,810	1,990	7,701,300
02/01/2024	3,840	0.00 ■■	0.00	3,840	3,990	3,800	620	2,380,800
29/12/2023	3,840	0.02 ▲	0.52	3,820	3,880	3,840	550	2,112,000
28/12/2023	3,820	-0.26 ▼	-6.81	4,080	4,010	3,800	11,260	43,013,200
27/12/2023	4,080	-0.16 ▼	-3.92	4,240	4,380	4,080	1,690	6,895,200
26/12/2023	4,240	-0.15 ▼	-3.54	4,390	4,600	4,130	1,610	6,826,400
25/12/2023	4,390	-0.26 ▼	-5.92	4,650	4,750	4,360	1,100	4,829,000
22/12/2023	4,650	0.05 ▲	1.08	4,600	4,790	4,280	2,380	11,067,000
21/12/2023	4,600	-0.03 ▼	-0.65	4,630	4,680	4,310	3,080	14,168,000
20/12/2023	4,630	0.13 ▲	2.81	4,500	4,680	4,490	2,530	11,713,900
19/12/2023	4,500	0.00 ■■	0.00	4,500	4,650	4,500	750	3,375,000
18/12/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,380	2,880	12,960,000
15/12/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,380	2,100	9,870,000
14/12/2023	4,700	0.57 ▲	12.13	4,130	4,710	4,440	22,090	103,823,000
13/12/2023	4,410	0.28 ▲	6.35	4,130	0	0	4,230	18,654,300
12/12/2023	4,130	0.27 ▲	6.54	3,860	4,130	4,130	5,040	20,815,200
11/12/2023	3,860	0.25 ▲	6.48	3,610	3,860	3,610	840	3,242,400
08/12/2023	3,610	-0.01 ▼	-0.28	3,620	3,610	3,610	140	505,400
07/12/2023	3,620	-0.14 ▼	-3.87	3,760	3,760	3,610	300	1,086,000
06/12/2023	3,760	0.15 ▲	3.99	3,610	3,760	3,600	550	2,068,000
05/12/2023	3,610	0.01 ▲	0.28	3,600	3,760	3,600	190	685,900
04/12/2023	3,600	-0.14 ▼	-3.89	3,740	3,740	3,540	2,010	7,236,000
01/12/2023	3,740	0.14 ▲	3.74	3,600	3,750	3,600	60	224,400
30/11/2023	3,750	0.15 ▲	4.00	3,600	3,750	3,600	80	300,000
29/11/2023	3,600	0.03 ▲	0.83	3,570	3,600	3,600	10	36,000
28/11/2023	3,570	-0.16 ▼	-4.48	3,730	3,590	3,490	270	963,900
27/11/2023	3,730	0.03 ▲	0.80	3,700	3,770	3,550	210	783,300
24/11/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,700	70	259,000
23/11/2023	3,700	0.02 ▲	0.54	3,680	3,700	3,700	340	1,258,000
22/11/2023	3,680	-0.03 ▼	-0.82	3,710	3,710	3,680	1,220	4,489,600
21/11/2023	3,710	0.00 ■■	0.00	3,710	3,710	3,710	510	1,892,100
20/11/2023	3,710	-0.16 ▼	-4.31	3,870	3,860	3,610	210	779,100
17/11/2023	3,870	0.07 ▲	1.81	3,800	3,870	3,790	370	1,431,900
16/11/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,800	160	608,000
15/11/2023	3,800	-0.04 ▼	-1.05	3,840	3,900	3,660	1,610	6,118,000
14/11/2023	3,840	-0.01 ▼	-0.26	3,850	3,840	3,600	550	2,112,000
13/11/2023	3,850	0.20 ▲	5.19	3,650	3,890	3,650	210	808,500
10/11/2023	3,650	-0.07 ▼	-1.92	3,720	3,950	3,530	460	1,679,000
09/11/2023	3,720	-0.25 ▼	-6.72	3,970	3,970	3,700	560	2,083,200
08/11/2023	3,970	-0.03 ▼	-0.76	4,000	3,970	3,950	220	873,400
07/11/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,990	90	360,000
06/11/2023	4,000	0.00 ■■	0.00	4,000	0	0	0	0
03/11/2023	3,790	0.04 ▲	1.06	3,750	3,790	3,780	150	568,500
02/11/2023	3,750	0.06 ▲	1.60	3,690	3,750	3,750	110	412,500
01/11/2023	3,690	0.00 ■■	0.00	3,690	3,690	3,500	470	1,734,300
31/10/2023	3,690	-0.01 ▼	-0.27	3,700	3,690	3,690	90	332,100
30/10/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,690	60	222,000
26/10/2023	3,700	-0.14 ▼	-3.78	3,840	3,790	3,680	960	3,552,000
25/10/2023	3,840	0.04 ▲	1.04	3,800	3,840	3,790	100	384,000
24/10/2023	3,800	-0.02 ▼	-0.53	3,820	3,800	3,650	440	1,672,000
23/10/2023	3,820	-0.02 ▼	-0.52	3,840	3,860	3,820	510	1,948,200
20/10/2023	3,840	0.14 ▲	3.65	3,700	3,890	3,700	200	768,000
19/10/2023	3,700	0.03 ▲	0.81	3,670	3,700	3,610	130	481,000
18/10/2023	3,670	-0.23 ▼	-6.27	3,900	3,850	3,630	570	2,091,900
17/10/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,800	280	1,092,000
16/10/2023	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	80	312,000
13/10/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	330	1,320,000
12/10/2023	4,100	0.21 ▲	5.12	3,890	4,140	3,660	610	2,501,000
11/10/2023	3,890	0.00 ■■	0.00	3,890	3,890	3,880	50	194,500
10/10/2023	3,890	0.09 ▲	2.31	3,800	3,900	3,810	1,620	6,301,800
09/10/2023	3,800	0.19 ▲	5.00	3,610	3,830	3,640	290	1,102,000
06/10/2023	3,610	-0.22 ▼	-6.09	3,830	3,840	3,600	160	577,600
05/10/2023	3,830	0.17 ▲	4.44	3,660	3,850	3,660	520	1,991,600
04/10/2023	3,660	0.01 ▲	0.27	3,650	3,660	3,650	300	1,098,000
03/10/2023	3,650	-0.08 ▼	-2.19	3,730	3,730	3,600	460	1,679,000
02/10/2023	3,730	-0.03 ▼	-0.80	3,760	3,850	3,680	210	783,300
29/09/2023	3,760	0.01 ▲	0.27	3,750	3,770	3,750	40	150,400
28/09/2023	3,750	0.00 ■■	0.00	3,750	3,760	3,750	480	1,800,000
27/09/2023	3,750	0.00 ■■	0.00	3,750	3,750	3,600	170	637,500
26/09/2023	3,750	0.00 ■■	0.00	3,750	3,750	3,750	1,050	3,937,500
22/09/2023	3,790	-0.08 ▼	-2.11	3,870	3,900	3,790	440	1,667,600
21/09/2023	3,870	0.01 ▲	0.26	3,860	3,880	3,870	240	928,800
20/09/2023	3,860	-0.03 ▼	-0.78	3,890	3,900	3,850	410	1,582,600
19/09/2023	3,890	0.14 ▲	3.60	3,750	3,940	3,760	760	2,956,400
18/09/2023	3,750	-0.03 ▼	-0.80	3,780	3,800	3,710	540	2,025,000
15/09/2023	3,780	0.00 ■■	0.00	3,780	4,000	3,700	2,420	9,147,600
14/09/2023	3,780	-0.12 ▼	-3.17	3,900	3,900	3,700	600	2,268,000
13/09/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,890	1,600	6,240,000
12/09/2023	3,900	-0.10 ▼	-2.56	4,000	4,210	3,900	790	3,081,000
11/09/2023	4,000	0.01 ▲	0.25	3,990	4,010	3,720	2,040	8,160,000
08/09/2023	3,990	-0.01 ▼	-0.25	4,000	4,060	3,800	2,150	8,578,500
07/09/2023	4,000	0.05 ▲	1.25	3,950	4,000	3,900	1,460	5,840,000
06/09/2023	3,950	-0.09 ▼	-2.28	4,040	4,040	3,940	1,780	7,031,000
05/09/2023	4,040	0.05 ▲	1.24	3,990	4,040	4,000	690	2,787,600
31/08/2023	3,990	0.01 ▲	0.25	3,980	4,000	3,970	370	1,476,300
30/08/2023	3,980	0.00 ■■	0.00	3,980	4,030	3,980	360	1,432,800
29/08/2023	3,980	0.03 ▲	0.75	3,950	4,100	3,950	290	1,154,200
28/08/2023	3,950	0.05 ▲	1.27	3,900	3,960	3,900	690	2,725,500
25/08/2023	3,900	-0.18 ▼	-4.62	4,080	4,080	3,850	630	2,457,000
24/08/2023	4,080	0.00 ■■	0.00	4,080	4,080	4,080	20	81,600
23/08/2023	4,080	0.13 ▲	3.19	3,950	4,080	3,980	50	204,000
22/08/2023	3,950	-0.05 ▼	-1.27	4,000	4,110	3,950	250	987,500
21/08/2023	4,000	-0.02 ▼	-0.50	4,020	4,030	3,860	1,100	4,400,000
18/08/2023	4,020	-0.23 ▼	-5.72	4,250	4,150	4,000	890	3,577,800
17/08/2023	4,250	-0.03 ▼	-0.71	4,280	4,280	4,200	980	4,165,000
16/08/2023	4,280	-0.02 ▼	-0.47	4,300	4,300	4,280	420	1,797,600
15/08/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,100	1,610	6,923,000
14/08/2023	4,300	-0.10 ▼	-2.33	4,400	4,440	4,270	1,170	5,031,000
11/08/2023	4,400	-0.01 ▼	-0.23	4,410	4,400	4,400	280	1,232,000
10/08/2023	4,410	0.02 ▲	0.45	4,390	4,500	4,260	2,890	12,744,900
09/08/2023	4,390	0.07 ▲	1.59	4,320	4,390	4,320	2,050	8,999,500
08/08/2023	4,320	0.07 ▲	1.62	4,250	4,400	4,250	520	2,246,400
07/08/2023	4,250	-0.05 ▼	-1.18	4,300	4,390	4,250	1,110	4,717,500
04/08/2023	4,300	0.10 ▲	2.33	4,200	4,390	4,200	1,630	7,009,000
03/08/2023	4,200	0.05 ▲	1.19	4,150	4,400	4,160	2,180	9,156,000
02/08/2023	4,150	-0.13 ▼	-3.13	4,280	4,390	4,150	340	1,411,000
01/08/2023	4,280	0.00 ■■	0.00	4,280	4,300	4,280	1,240	5,307,200
31/07/2023	4,280	0.01 ▲	0.23	4,270	4,300	4,280	580	2,482,400
28/07/2023	4,270	0.07 ▲	1.64	4,200	4,300	4,140	400	1,708,000
27/07/2023	4,200	0.00 ■■	0.00	4,200	4,290	4,160	210	882,000
26/07/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,200	850	3,570,000
25/07/2023	4,200	0.00 ■■	0.00	4,200	4,250	4,110	960	4,032,000
24/07/2023	4,200	0.02 ▲	0.48	4,180	4,250	3,990	650	2,730,000
21/07/2023	4,180	-0.02 ▼	-0.48	4,200	4,200	3,970	280	1,170,400
20/07/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,160	1,470	6,174,000
19/07/2023	4,100	0.00 ■■	0.00	4,100	4,150	4,100	470	1,927,000
18/07/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	480	1,968,000
17/07/2023	4,100	0.01 ▲	0.24	4,090	4,130	4,090	280	1,148,000
14/07/2023	4,090	0.00 ■■	0.00	4,090	4,090	4,090	110	449,900
13/07/2023	4,090	-0.01 ▼	-0.24	4,100	4,240	4,000	1,010	4,130,900
12/07/2023	4,100	-0.05 ▼	-1.22	4,150	4,100	4,000	490	2,009,000
11/07/2023	4,150	0.17 ▲	4.10	3,980	4,190	4,000	910	3,776,500
10/07/2023	3,980	0.05 ▲	1.26	3,930	3,990	3,950	270	1,074,600
07/07/2023	3,930	-0.19 ▼	-4.83	4,120	4,120	3,930	200	786,000
06/07/2023	4,120	-0.01 ▼	-0.24	4,130	4,120	3,950	320	1,318,400
05/07/2023	4,130	0.00 ■■	0.00	4,130	4,130	4,130	170	702,100
04/07/2023	4,130	0.04 ▲	0.97	4,090	4,130	4,090	600	2,478,000
03/07/2023	4,090	-0.01 ▼	-0.24	4,100	4,100	4,010	610	2,494,900
30/06/2023	4,100	0.09 ▲	2.20	4,010	4,180	4,100	270	1,107,000
29/06/2023	4,010	-0.14 ▼	-3.49	4,150	4,190	4,000	520	2,085,200
28/06/2023	4,150	0.05 ▲	1.20	4,100	4,190	4,100	520	2,158,000
27/06/2023	4,100	-0.02 ▼	-0.49	4,120	4,200	4,070	3,660	15,006,000
26/06/2023	4,120	-0.04 ▼	-0.97	4,160	4,120	4,050	1,020	4,202,400
23/06/2023	4,160	-0.09 ▼	-2.16	4,250	4,270	4,150	1,140	4,742,400
22/06/2023	4,250	0.00 ■■	0.00	4,250	4,390	4,110	400	1,700,000
21/06/2023	4,250	0.25 ▲	5.88	4,000	4,280	4,000	1,250	5,312,500
20/06/2023	4,000	-0.11 ▼	-2.75	4,110	4,200	3,870	2,360	9,440,000
19/06/2023	4,110	-0.29 ▼	-7.06	4,400	4,400	4,110	680	2,794,800
16/06/2023	4,400	-0.14 ▼	-3.18	4,540	4,800	4,300	3,220	14,168,000
15/06/2023	4,540	-0.06 ▼	-1.32	4,600	4,880	4,400	2,760	12,530,400
14/06/2023	4,600	0.30 ▲	6.52	4,300	4,600	4,300	7,330	33,718,000
13/06/2023	4,300	0.28 ▲	6.51	4,020	4,300	4,040	7,600	32,680,000
12/06/2023	4,020	0.01 ▲	0.25	4,010	4,190	4,020	1,020	4,100,400
09/06/2023	4,010	-0.14 ▼	-3.49	4,150	4,130	4,010	910	3,649,100
08/06/2023	4,150	-0.08 ▼	-1.93	4,230	4,230	4,120	1,450	6,017,500
07/06/2023	4,230	0.00 ■■	0.00	4,230	4,230	4,100	700	2,961,000
06/06/2023	4,230	0.22 ▲	5.20	4,010	4,270	3,880	820	3,468,600
05/06/2023	4,010	-0.09 ▼	-2.24	4,100	4,370	4,010	2,860	11,468,600
02/06/2023	4,100	-0.04 ▼	-0.98	4,140	4,300	3,980	1,800	7,380,000
01/06/2023	4,140	0.00 ■■	0.00	4,140	4,300	4,140	2,400	9,936,000
31/05/2023	4,140	0.15 ▲	3.62	3,990	4,260	3,900	4,520	18,712,800
30/05/2023	3,990	-0.01 ▼	-0.25	4,000	4,090	3,900	3,120	12,448,800
29/05/2023	4,000	0.12 ▲	3.00	3,880	4,150	3,720	1,820	7,280,000
26/05/2023	3,880	-0.04 ▼	-1.03	3,920	3,970	3,880	800	3,104,000
25/05/2023	3,920	0.21 ▲	5.36	3,710	3,940	3,760	6,580	25,793,600
24/05/2023	3,710	-0.04 ▼	-1.08	3,750	3,750	3,710	3,170	11,760,700
23/05/2023	3,750	-0.01 ▼	-0.27	3,760	3,750	3,650	190	712,500
22/05/2023	3,760	-0.02 ▼	-0.53	3,780	3,760	3,700	1,570	5,903,200
19/05/2023	3,780	-0.06 ▼	-1.59	3,840	3,840	3,750	2,170	8,202,600
18/05/2023	3,840	-0.01 ▼	-0.26	3,850	3,850	3,710	160	614,400
17/05/2023	3,850	-0.02 ▼	-0.52	3,870	3,870	3,850	1,170	4,504,500
16/05/2023	3,870	0.19 ▲	4.91	3,680	3,870	3,700	970	3,753,900
15/05/2023	3,680	0.02 ▲	0.54	3,660	3,680	3,660	5,580	20,534,400
12/05/2023	3,660	-0.10 ▼	-2.73	3,760	3,990	3,660	360	1,317,600
11/05/2023	3,760	0.04 ▲	1.06	3,720	3,900	3,730	140	526,400
10/05/2023	3,720	0.02 ▲	0.54	3,700	3,800	3,660	1,190	4,426,800
09/05/2023	3,700	-0.04 ▼	-1.08	3,740	3,720	3,700	1,660	6,142,000
08/05/2023	3,740	0.03 ▲	0.80	3,710	3,740	3,640	20	74,800
05/05/2023	3,710	-0.06 ▼	-1.62	3,770	3,770	3,650	650	2,411,500
04/05/2023	3,770	0.09 ▲	2.39	3,680	3,780	3,680	840	3,166,800
28/04/2023	3,680	-0.10 ▼	-2.72	3,780	3,730	3,660	2,110	7,764,800
27/04/2023	3,780	0.12 ▲	3.17	3,660	3,780	3,680	60	226,800
26/04/2023	3,660	0.02 ▲	0.55	3,640	3,680	3,630	160	585,600
25/04/2023	3,640	-0.02 ▼	-0.55	3,660	3,690	3,640	160	582,400
24/04/2023	3,660	0.00 ■■	0.00	3,660	3,680	3,650	810	2,964,600
21/04/2023	3,660	0.00 ■■	0.00	3,660	3,680	3,650	840	3,074,400
20/04/2023	3,660	-0.14 ▼	-3.83	3,800	3,660	3,610	220	805,200
19/04/2023	3,800	0.00 ■■	0.00	3,800	3,810	3,800	670	2,546,000
18/04/2023	3,800	0.05 ▲	1.32	3,750	3,950	3,800	60	228,000
17/04/2023	3,750	0.08 ▲	2.13	3,670	3,880	3,710	100	375,000
14/04/2023	3,670	-0.23 ▼	-6.27	3,900	3,900	3,670	1,380	5,064,600
13/04/2023	3,900	0.00 ■■	0.00	3,900	4,100	3,810	1,110	4,329,000
12/04/2023	3,900	-0.06 ▼	-1.54	3,960	3,980	3,870	40	156,000
11/04/2023	3,960	-0.04 ▼	-1.01	4,000	3,990	3,920	380	1,504,800
10/04/2023	4,000	0.18 ▲	4.50	3,820	4,070	3,820	530	2,120,000
07/04/2023	3,820	-0.18 ▼	-4.71	4,000	4,000	3,750	5,840	22,308,800
06/04/2023	4,000	0.04 ▲	1.00	3,960	4,060	3,960	440	1,760,000
05/04/2023	3,960	-0.05 ▼	-1.26	4,010	4,010	3,960	1,950	7,722,000
04/04/2023	4,010	0.12 ▲	2.99	3,890	4,100	3,910	70	280,700
03/04/2023	3,890	0.09 ▲	2.31	3,800	3,890	3,810	190	739,100
31/03/2023	3,800	0.05 ▲	1.32	3,750	3,840	3,760	2,530	9,614,000
30/03/2023	3,750	0.03 ▲	0.80	3,720	3,780	3,740	1,070	4,012,500
29/03/2023	3,720	-0.02 ▼	-0.54	3,740	3,740	3,720	60	223,200
28/03/2023	3,740	-0.01 ▼	-0.27	3,750	3,790	3,740	130	486,200
24/03/2023	4,870	0.00 ■■	0.00	4,870	3,870	3,860	490	2,386,300
22/03/2023	3,860	-0.01 ▼	-0.26	3,870	3,860	3,850	30	115,800
21/03/2023	3,870	-0.01 ▼	-0.26	3,880	3,870	3,800	90	348,300
20/03/2023	3,880	-0.02 ▼	-0.52	3,900	3,900	3,880	90	349,200
17/03/2023	3,900	0.14 ▲	3.59	3,760	3,940	3,760	60	234,000
16/03/2023	3,760	-0.24 ▼	-6.38	4,000	4,200	3,760	790	2,970,400
15/03/2023	4,000	0.24 ▲	6.00	3,760	4,020	3,990	110	440,000
14/03/2023	3,760	-0.26 ▼	-6.91	4,020	4,250	3,760	780	2,932,800
13/03/2023	4,020	-0.04 ▼	-1.00	4,060	4,050	3,930	100	402,000
10/03/2023	4,060	-0.01 ▼	-0.25	4,070	4,060	4,000	30	121,800
09/03/2023	4,070	0.09 ▲	2.21	3,980	4,080	3,870	1,210	4,924,700
08/03/2023	3,980	0.22 ▲	5.53	3,760	3,980	3,760	440	1,751,200
06/03/2023	3,760	-0.28 ▼	-7.45	4,040	4,080	3,760	590	2,218,400
03/03/2023	4,040	0.06 ▲	1.49	3,980	4,050	3,710	120	484,800
02/03/2023	3,980	0.02 ▲	0.50	3,960	3,980	3,980	80	318,400
01/03/2023	3,960	-0.04 ▼	-1.01	4,000	3,960	3,900	120	475,200
28/02/2023	4,000	-0.06 ▼	-1.50	4,060	4,290	4,000	40	160,000
27/02/2023	4,060	0.00 ■■	0.00	4,060	4,060	3,940	60	243,600
24/02/2023	4,060	-0.14 ▼	-3.45	4,200	4,180	4,060	330	1,339,800
23/02/2023	4,200	0.03 ▲	0.71	4,170	4,350	3,960	140	588,000
22/02/2023	4,170	0.12 ▲	2.88	4,050	4,170	4,030	320	1,334,400
21/02/2023	4,050	-0.17 ▼	-4.20	4,220	4,160	4,040	1,230	4,981,500
20/02/2023	4,220	0.22 ▲	5.21	4,000	4,270	4,220	30	126,600
17/02/2023	4,000	-0.17 ▼	-4.25	4,170	4,000	4,000	800	3,200,000
16/02/2023	4,170	0.11 ▲	2.64	4,060	4,190	4,000	2,530	10,550,100
15/02/2023	4,060	0.06 ▲	1.48	4,000	4,060	3,980	1,020	4,141,200
14/02/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,960	190	760,000
13/02/2023	4,000	-0.13 ▼	-3.25	4,130	4,050	4,000	80	320,000
10/02/2023	4,130	0.02 ▲	0.48	4,110	4,130	4,100	140	578,200
09/02/2023	4,110	0.01 ▲	0.24	4,100	4,270	4,100	120	493,200
08/02/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	520	2,132,000
07/02/2023	4,200	-0.25 ▼	-5.95	4,450	4,410	4,200	280	1,176,000
06/02/2023	4,450	0.25 ▲	5.62	4,200	4,450	4,450	50	222,500
03/02/2023	4,200	0.00 ■■	0.00	4,200	4,430	3,930	120	504,000
02/02/2023	4,200	-0.05 ▼	-1.19	4,250	4,350	4,200	200	840,000
01/02/2023	4,250	0.10 ▲	2.35	4,150	4,430	4,250	160	680,000
31/01/2023	4,150	0.00 ■■	0.00	4,150	4,150	4,110	120	498,000
30/01/2023	4,150	0.00 ■■	0.00	4,150	4,170	4,150	360	1,494,000
27/01/2023	4,150	-0.07 ▼	-1.69	4,220	4,220	4,120	760	3,154,000
19/01/2023	4,220	0.21 ▲	4.98	4,010	4,220	4,000	30	126,600
18/01/2023	4,010	0.01 ▲	0.25	4,000	4,180	3,990	390	1,563,900
17/01/2023	4,000	0.00 ■■	0.00	4,000	4,000	4,000	210	840,000
16/01/2023	4,000	-0.14 ▼	-3.50	4,140	4,120	4,000	40	160,000
13/01/2023	4,140	0.14 ▲	3.38	4,000	4,180	4,140	20	82,800
12/01/2023	4,000	-0.03 ▼	-0.75	4,030	4,000	4,000	140	560,000
11/01/2023	4,030	0.03 ▲	0.74	4,000	4,200	4,030	310	1,249,300
10/01/2023	4,000	-0.23 ▼	-5.75	4,230	4,050	3,960	1,430	5,720,000
09/01/2023	4,230	0.18 ▲	4.26	4,050	4,290	3,870	140	592,200
06/01/2023	4,050	-0.18 ▼	-4.44	4,230	4,200	4,050	780	3,159,000
05/01/2023	4,230	0.13 ▲	3.07	4,100	4,240	3,950	450	1,903,500
04/01/2023	4,100	0.10 ▲	2.44	4,000	4,150	4,010	740	3,034,000
03/01/2023	4,000	-0.01 ▼	-0.25	4,010	4,050	3,990	350	1,400,000
30/12/2022	4,010	-0.23 ▼	-5.74	4,240	4,480	4,010	90	360,900
28/12/2022	4,240	0.24 ▲	5.66	4,000	4,240	4,000	100	424,000
27/12/2022	4,000	0.10 ▲	2.50	3,900	4,140	3,990	1,130	4,520,000
26/12/2022	3,900	-0.29 ▼	-7.44	4,190	4,190	3,900	710	2,769,000
23/12/2022	4,190	-0.05 ▼	-1.19	4,240	4,220	4,190	30	125,700
22/12/2022	4,240	-0.05 ▼	-1.18	4,290	4,270	4,000	150	636,000
21/12/2022	4,290	-0.12 ▼	-2.80	4,410	4,350	4,120	150	643,500
20/12/2022	4,410	-0.04 ▼	-0.91	4,450	4,410	4,140	20	88,200
19/12/2022	4,450	0.05 ▲	1.12	4,400	4,490	4,450	320	1,424,000
15/12/2022	4,300	0.02 ▲	0.47	4,280	4,300	4,200	1,250	5,375,000
14/12/2022	4,280	0.08 ▲	1.87	4,200	4,390	4,100	330	1,412,400
13/12/2022	4,200	-0.17 ▼	-4.05	4,370	4,440	4,130	280	1,176,000
12/12/2022	4,370	0.07 ▲	1.60	4,300	4,470	4,370	140	611,800
11/12/2022	4,300	0.01 ▲	0.23	4,290	4,450	3,990	380	1,634,000
09/12/2022	4,300	0.01 ▲	0.23	4,290	4,450	3,990	380	1,634,000
08/12/2022	4,290	0.12 ▲	2.80	4,170	4,390	3,930	800	3,432,000
07/12/2022	4,170	0.04 ▲	0.96	4,130	4,250	4,100	190	792,300
06/12/2022	4,130	-0.02 ▼	-0.48	4,150	4,150	4,100	460	1,899,800
05/12/2022	4,150	0.00 ■■	0.00	4,150	4,260	4,060	1,750	7,262,500
03/12/2022	4,150	-0.11 ▼	-2.65	4,260	4,250	4,060	190	788,500
02/12/2022	4,150	-0.11 ▼	-2.65	4,260	4,250	4,060	190	788,500
01/12/2022	4,260	-0.03 ▼	-0.70	4,290	4,280	4,110	1,140	4,856,400
30/11/2022	4,290	0.12 ▲	2.80	4,170	4,290	4,290	390	1,673,100
29/11/2022	4,170	0.09 ▲	2.16	4,080	4,300	3,910	1,120	4,670,400
28/11/2022	4,080	0.09 ▲	2.21	3,990	4,090	4,010	580	2,366,400
25/11/2022	3,990	-0.06 ▼	-1.50	4,050	3,990	3,860	150	598,500
23/11/2022	4,050	-0.30 ▼	-7.41	4,350	4,150	4,050	880	3,564,000
22/11/2022	4,350	0.02 ▲	0.46	4,330	4,500	4,200	350	1,522,500
21/11/2022	4,330	0.23 ▲	5.31	4,100	4,350	3,820	60	259,800
18/11/2022	4,100	-0.30 ▼	-7.32	4,400	4,500	4,100	1,310	5,371,000
17/11/2022	4,400	0.10 ▲	2.27	4,300	4,490	4,200	50	220,000
16/11/2022	4,300	0.22 ▲	5.12	4,080	4,330	4,000	320	1,376,000
15/11/2022	4,080	-0.30 ▼	-7.35	4,380	4,080	4,080	90	367,200
14/11/2022	4,380	0.18 ▲	4.11	4,200	4,380	4,000	290	1,270,200
12/11/2022	4,200	-0.09 ▼	-2.14	4,290	4,200	4,000	340	1,428,000
11/11/2022	4,200	-0.09 ▼	-2.14	4,290	4,200	4,000	340	1,428,000
09/11/2022	4,290	-0.20 ▼	-4.66	4,490	4,560	4,290	620	2,659,800
08/11/2022	4,490	0.22 ▲	4.90	4,270	4,490	4,490	10	44,900
07/11/2022	4,270	-0.21 ▼	-4.92	4,480	4,270	4,170	790	3,373,300
03/11/2022	4,480	-0.21 ▼	-4.69	4,690	4,480	4,370	450	2,016,000
02/11/2022	4,690	0.29 ▲	6.18	4,400	4,690	4,410	400	1,876,000
01/11/2022	4,400	-0.31 ▼	-7.05	4,710	4,660	4,390	1,010	4,444,000
31/10/2022	4,710	-0.09 ▼	-1.91	4,800	4,750	4,710	30	141,300
28/10/2022	4,800	-0.02 ▼	-0.42	4,820	4,800	4,800	50	240,000
27/10/2022	4,820	0.29 ▲	6.02	4,530	4,840	4,530	360	1,735,200
26/10/2022	4,530	0.00 ■■	0.00	4,530	4,530	4,260	120	543,600
25/10/2022	4,530	-0.34 ▼	-7.51	4,870	4,560	4,530	110	498,300
24/10/2022	4,870	-0.13 ▼	-2.67	5,000	4,950	4,650	260	1,266,200
21/10/2022	5,000	0.00 ■■	0.00	5,000	5,020	4,650	370	1,850,000
20/10/2022	5,000	0.05 ▲	1.00	4,950	5,270	5,000	670	3,350,000
19/10/2022	4,950	0.00 ■■	0.00	4,950	0	0	120	594,000
18/10/2022	4,950	0.05 ▲	1.01	4,900	5,150	4,900	110	544,500
17/10/2022	4,900	0.30 ▲	6.12	4,600	4,920	4,700	580	2,842,000
14/10/2022	4,600	0.30 ▲	6.52	4,300	4,600	4,550	450	2,070,000
13/10/2022	4,300	-0.24 ▼	-5.58	4,540	4,750	4,300	110	473,000
12/10/2022	4,540	-0.02 ▼	-0.44	4,560	4,540	4,260	400	1,816,000
11/10/2022	4,560	-0.28 ▼	-6.14	4,840	5,150	4,510	270	1,231,200
07/10/2022	4,920	-0.06 ▼	-1.22	4,980	4,930	4,700	160	787,200
06/10/2022	4,980	0.21 ▲	4.22	4,770	5,040	4,960	40	199,200
05/10/2022	4,770	-0.20 ▼	-4.19	4,970	4,900	4,750	500	2,385,000
03/10/2022	4,970	-0.03 ▼	-0.60	5,000	4,970	4,840	850	4,224,500
30/09/2022	5,000	0.25 ▲	5.00	4,750	5,000	4,530	230	1,150,000
29/09/2022	4,750	-0.19 ▼	-4.00	4,940	4,900	4,750	250	1,187,500
28/09/2022	4,940	-0.26 ▼	-5.26	5,200	5,200	4,940	160	790,400
27/09/2022	5,200	0.04 ▲	0.77	5,160	5,200	5,170	760	3,952,000
26/09/2022	5,160	-0.33 ▼	-6.40	5,490	5,490	5,120	870	4,489,200
24/09/2022	5,490	-0.41 ▼	-7.47	5,900	5,850	5,490	1,140	6,258,600
23/09/2022	5,490	-0.41 ▼	-7.47	5,900	5,850	5,490	1,140	6,258,600
22/09/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,900	10	59,000
21/09/2022	5,900	-0.17 ▼	-2.88	6,070	6,070	5,730	340	2,006,000
20/09/2022	6,070	0.39 ▲	6.43	5,680	6,070	5,390	1,690	10,258,300
19/09/2022	5,680	0.22 ▲	3.87	5,460	5,680	5,350	530	3,010,400
16/09/2022	5,460	-0.16 ▼	-2.93	5,620	5,980	5,400	1,170	6,388,200
15/09/2022	5,620	0.02 ▲	0.36	5,600	5,900	5,300	480	2,697,600
14/09/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,550	140	784,000
13/09/2022	5,600	-0.03 ▼	-0.54	5,630	5,610	5,550	480	2,688,000
12/09/2022	5,630	-0.40 ▼	-7.10	6,030	5,980	5,600	320	1,801,600
09/09/2022	5,930	-0.10 ▼	-1.69	6,030	6,030	5,870	380	2,253,400
08/09/2022	6,030	0.10 ▲	1.66	5,930	6,080	5,520	1,010	6,090,300
07/09/2022	5,930	0.05 ▲	0.84	5,880	5,990	5,900	1,160	6,878,800
06/09/2022	5,880	-0.03 ▼	-0.51	5,910	6,100	5,700	1,150	6,762,000
05/09/2022	5,910	-0.14 ▼	-2.37	6,050	6,050	5,910	1,050	6,205,500
31/08/2022	6,050	-0.01 ▼	-0.17	6,060	6,190	6,040	640	3,872,000
30/08/2022	6,060	0.00 ■■	0.00	6,060	6,250	5,810	1,290	7,817,400
29/08/2022	6,060	-0.04 ▼	-0.66	6,100	6,370	5,800	1,550	9,393,000
26/08/2022	6,100	-0.16 ▼	-2.62	6,260	6,300	6,100	610	3,721,000
25/08/2022	6,260	0.12 ▲	1.92	6,140	6,370	5,950	640	4,006,400
24/08/2022	6,140	-0.06 ▼	-0.98	6,200	6,490	6,140	730	4,482,200
23/08/2022	6,200	0.10 ▲	1.61	6,100	6,200	5,800	420	2,604,000
22/08/2022	6,100	0.00 ■■	0.00	6,100	6,340	6,050	590	3,599,000
19/08/2022	6,100	-0.09 ▼	-1.48	6,190	6,280	5,900	910	5,551,000
18/08/2022	6,190	-0.11 ▼	-1.78	6,300	6,300	6,100	1,170	7,242,300
17/08/2022	6,300	0.03 ▲	0.48	6,270	6,490	6,300	2,000	12,600,000
16/08/2022	6,270	-0.03 ▼	-0.48	6,300	6,390	6,110	2,740	17,179,800
15/08/2022	6,300	0.20 ▲	3.17	6,100	6,390	6,090	3,490	21,987,000
12/08/2022	6,100	-0.15 ▼	-2.46	6,250	6,200	5,940	2,320	14,152,000
11/08/2022	6,250	-0.09 ▼	-1.44	6,340	6,340	6,160	1,530	9,562,500
10/08/2022	6,340	0.30 ▲	4.73	6,040	6,340	6,050	1,960	12,426,400
09/08/2022	6,040	0.34 ▲	5.63	5,700	6,090	5,700	2,670	16,126,800
08/08/2022	5,700	0.16 ▲	2.81	5,540	5,800	5,530	3,700	21,090,000
05/08/2022	5,540	-0.14 ▼	-2.53	5,680	5,680	5,300	1,260	6,980,400
04/08/2022	5,680	0.00 ■■	0.00	5,680	5,700	5,670	920	5,225,600
03/08/2022	5,680	0.18 ▲	3.17	5,500	5,690	5,500	590	3,351,200
02/08/2022	5,500	0.02 ▲	0.36	5,480	5,600	5,430	1,820	10,010,000
01/08/2022	5,480	0.08 ▲	1.46	5,400	5,580	5,380	820	4,493,600
31/07/2022	5,400	0.00 ■■	0.00	5,400	5,410	5,200	2,260	12,204,000
29/07/2022	5,400	0.00 ■■	0.00	5,400	5,410	5,200	2,260	12,204,000
28/07/2022	5,400	0.19 ▲	3.52	5,210	5,490	5,210	390	2,106,000
27/07/2022	5,210	-0.09 ▼	-1.73	5,300	5,210	5,200	120	625,200
26/07/2022	5,300	-0.07 ▼	-1.32	5,370	5,350	5,180	380	2,014,000
25/07/2022	5,370	-0.05 ▼	-0.93	5,420	5,410	5,200	2,100	11,277,000
22/07/2022	5,420	0.03 ▲	0.55	5,390	5,440	5,420	230	1,246,600
21/07/2022	5,390	-0.01 ▼	-0.19	5,400	5,620	5,380	970	5,228,300
20/07/2022	5,400	0.10 ▲	1.85	5,300	5,650	5,300	1,210	6,534,000
19/07/2022	5,300	0.00 ■■	0.00	5,300	5,370	5,010	600	3,180,000
18/07/2022	5,300	0.10 ▲	1.89	5,200	5,380	5,260	590	3,127,000
17/07/2022	5,300	0.10 ▲	1.89	5,200	5,320	5,190	480	2,544,000
15/07/2022	5,300	0.10 ▲	1.89	5,200	5,320	5,190	480	2,544,000
14/07/2022	5,200	-0.03 ▼	-0.58	5,230	5,300	5,080	890	4,628,000
13/07/2022	5,230	0.00 ■■	0.00	5,230	5,380	5,040	720	3,765,600
12/07/2022	5,230	0.01 ▲	0.19	5,220	5,320	5,210	140	732,200
11/07/2022	5,220	-0.16 ▼	-3.07	5,380	5,380	5,110	260	1,357,200
08/07/2022	5,380	0.28 ▲	5.20	5,100	5,380	5,100	460	2,474,800
07/07/2022	5,100	0.10 ▲	1.96	5,000	5,280	4,830	3,020	15,402,000
06/07/2022	5,000	-0.30 ▼	-6.00	5,300	5,300	5,000	870	4,350,000
05/07/2022	5,300	0.25 ▲	4.72	5,050	5,330	5,050	2,070	10,971,000
04/07/2022	5,050	-0.10 ▼	-1.98	5,150	5,390	4,950	470	2,373,500
01/07/2022	5,150	0.04 ▲	0.78	5,110	5,390	4,870	470	2,420,500
30/06/2022	5,110	0.06 ▲	1.17	5,050	5,350	5,110	310	1,584,100
29/06/2022	5,050	0.05 ▲	0.99	5,000	5,350	4,810	1,500	7,575,000
28/06/2022	5,000	-0.22 ▼	-4.40	5,220	5,230	4,900	390	1,950,000
27/06/2022	5,220	0.01 ▲	0.19	5,210	5,260	5,210	1,650	8,613,000
24/06/2022	5,210	0.00 ■■	0.00	5,210	5,330	4,910	820	4,272,200
23/06/2022	5,210	0.11 ▲	2.11	5,100	5,250	5,110	310	1,615,100
22/06/2022	5,100	0.10 ▲	1.96	5,000	5,300	5,010	830	4,233,000
21/06/2022	5,000	-0.15 ▼	-3.00	5,150	5,490	5,000	2,290	11,450,000
20/06/2022	5,150	0.05 ▲	0.97	5,100	5,400	5,000	3,290	16,943,500
17/06/2022	5,100	-0.13 ▼	-2.55	5,230	5,460	5,000	5,980	30,498,000
16/06/2022	5,230	0.08 ▲	1.53	5,150	5,250	5,110	2,430	12,708,900
15/06/2022	5,150	-0.05 ▼	-0.97	5,200	5,460	5,150	1,770	9,115,500
14/06/2022	5,200	0.00 ■■	0.00	5,140	5,460	5,000	2,240	11,648,000
13/06/2022	5,140	-0.31 ▼	-6.03	5,450	5,600	5,070	710	3,649,400
10/06/2022	5,450	-0.01 ▼	-0.18	5,460	5,600	5,430	1,080	5,886,000
09/06/2022	5,460	0.08 ▲	1.47	5,380	5,600	5,390	1,720	9,391,200
08/06/2022	5,380	-0.06 ▼	-1.12	5,440	5,700	5,260	540	2,905,200
07/06/2022	5,440	-0.12 ▼	-2.21	5,560	5,690	5,400	1,900	10,336,000
06/06/2022	5,560	0.04 ▲	0.72	5,520	5,720	5,500	3,680	20,460,800
03/06/2022	5,520	0.00 ■■	0.00	5,520	5,670	5,500	1,510	8,335,200
02/06/2022	5,520	-0.16 ▼	-2.90	5,680	5,930	5,310	1,560	8,611,200
01/06/2022	5,680	0.06 ▲	1.06	5,620	5,740	5,510	3,340	18,971,200
31/05/2022	5,620	0.00 ■■	0.00	5,620	5,910	5,510	1,610	9,048,200
30/05/2022	5,620	0.06 ▲	1.07	5,560	5,800	5,560	2,070	11,633,400
27/05/2022	5,560	-0.04 ▼	-0.72	5,600	5,700	5,410	2,270	12,621,200
26/05/2022	5,600	0.12 ▲	2.14	5,480	5,800	5,480	1,480	8,288,000
25/05/2022	5,480	0.08 ▲	1.46	5,400	5,620	5,300	2,710	14,850,800
24/05/2022	5,400	0.00 ■■	0.00	5,400	5,600	5,300	2,760	14,904,000
23/05/2022	5,400	-0.13 ▼	-2.41	5,530	5,700	5,400	790	4,266,000
22/05/2022	5,530	0.28 ▲	5.06	5,250	5,600	5,250	1,120	6,193,600
20/05/2022	5,530	0.28 ▲	5.06	5,250	5,600	5,250	1,120	6,193,600
19/05/2022	5,250	-0.35 ▼	-6.67	5,600	5,690	5,250	1,330	6,982,500
18/05/2022	5,600	0.12 ▲	2.14	5,480	5,760	5,500	2,860	16,016,000
17/05/2022	5,480	0.28 ▲	5.11	5,200	5,550	4,850	2,620	14,357,600
16/05/2022	5,200	0.10 ▲	1.92	5,100	5,450	5,130	1,020	5,304,000
13/05/2022	5,100	-0.30 ▼	-5.88	5,400	5,700	5,040	1,640	8,364,000
12/05/2022	5,400	-0.40 ▼	-7.41	5,800	6,000	5,400	1,290	6,966,000
11/05/2022	5,800	0.03 ▲	0.52	5,770	6,050	5,740	890	5,162,000
10/05/2022	5,770	0.09 ▲	1.56	5,680	6,040	5,290	2,000	11,540,000
09/05/2022	5,680	-0.42 ▼	-7.39	6,100	6,500	5,680	1,830	10,394,400
29/04/2022	6,470	0.12 ▲	1.85	6,350	6,500	6,000	2,200	14,234,000
28/04/2022	6,350	0.00 ■■	0.00	6,350	6,700	6,350	2,000	12,700,000
27/04/2022	6,350	0.05 ▲	0.79	6,300	6,740	6,000	3,060	19,431,000
26/04/2022	6,300	0.41 ▲	6.51	5,890	6,300	5,890	6,390	40,257,000
25/04/2022	5,890	0.38 ▲	6.45	5,510	5,890	5,750	5,900	34,751,000
23/04/2022	5,510	-0.09 ▼	-1.63	5,600	5,990	5,230	3,960	21,819,600
22/04/2022	5,510	-0.09 ▼	-1.63	5,600	5,990	5,230	3,960	21,819,600
21/04/2022	5,600	-0.40 ▼	-7.14	6,000	6,380	5,580	5,060	28,336,000
20/04/2022	6,000	-0.25 ▼	-4.17	6,250	6,250	5,900	3,870	23,220,000
19/04/2022	6,250	-0.46 ▼	-7.36	6,710	6,800	6,250	5,760	36,000,000
18/04/2022	6,710	-0.50 ▼	-7.45	7,210	7,570	6,710	4,510	30,262,100
16/04/2022	7,210	-0.16 ▼	-2.22	7,370	7,630	7,200	900	6,489,000
15/04/2022	7,210	-0.16 ▼	-2.22	7,370	7,630	7,200	900	6,489,000
14/04/2022	7,370	-0.18 ▼	-2.44	7,550	7,850	7,360	1,610	11,865,700
13/04/2022	7,550	0.00 ■■	0.00	7,550	7,800	7,320	2,130	16,081,500
12/04/2022	7,550	-0.20 ▼	-2.65	7,750	7,900	7,400	2,570	19,403,500
08/04/2022	7,750	-0.10 ▼	-1.29	7,850	8,290	7,520	3,430	26,582,500
07/04/2022	7,850	-0.25 ▼	-3.18	8,100	8,100	7,800	2,630	20,645,500
06/04/2022	8,100	-0.04 ▼	-0.49	8,140	8,190	7,810	3,300	26,730,000
05/04/2022	8,140	-0.06 ▼	-0.74	8,200	8,200	7,810	1,690	13,756,600
04/04/2022	8,200	-0.02 ▼	-0.24	8,220	8,200	8,150	2,010	16,482,000
01/04/2022	8,220	-0.03 ▼	-0.36	8,250	8,300	7,800	3,810	31,318,200
31/03/2022	8,250	-0.10 ▼	-1.21	8,350	8,350	7,900	5,190	42,817,500
30/03/2022	8,350	-0.13 ▼	-1.56	8,480	8,600	8,280	6,230	52,020,500
29/03/2022	8,480	0.03 ▲	0.35	8,450	8,570	8,390	9,790	83,019,200
28/03/2022	8,450	0.17 ▲	2.01	8,280	8,600	8,060	9,200	77,740,000
25/03/2022	8,280	0.03 ▲	0.36	8,250	8,280	8,000	5,640	46,699,200
24/03/2022	8,250	0.01 ▲	0.12	8,240	8,250	8,110	7,340	60,555,000
23/03/2022	8,240	-0.01 ▼	-0.12	8,250	8,300	8,220	3,210	26,450,400
22/03/2022	8,250	-0.01 ▼	-0.12	8,260	8,350	8,200	8,720	71,940,000
21/03/2022	8,260	-0.06 ▼	-0.73	8,320	8,320	8,100	9,030	74,587,800
18/03/2022	8,320	0.05 ▲	0.60	8,270	8,400	8,290	8,890	73,964,800
17/03/2022	8,270	0.03 ▲	0.36	8,240	8,590	8,010	5,330	44,079,100
16/03/2022	8,240	-0.10 ▼	-1.21	8,340	8,700	7,900	13,280	109,427,200
15/03/2022	8,340	-0.01 ▼	-0.12	8,350	8,350	7,800	7,560	63,050,400
14/03/2022	8,350	-0.55 ▼	-6.59	8,900	8,900	8,280	18,240	152,304,000
11/03/2022	8,900	-0.46 ▼	-5.17	9,360	10,000	8,750	35,970	320,133,000
10/03/2022	9,360	0.61 ▲	6.52	8,750	9,360	9,300	16,550	154,908,000
09/03/2022	8,750	0.57 ▲	6.51	8,180	8,750	8,200	27,280	238,700,000
08/03/2022	8,180	0.53 ▲	6.48	7,650	8,180	7,650	14,230	116,401,400
07/03/2022	7,650	0.27 ▲	3.53	7,380	7,700	7,400	9,390	71,833,500
06/03/2022	7,380	0.03 ▲	0.41	7,350	7,490	7,370	5,680	41,918,400
04/03/2022	7,380	0.03 ▲	0.41	7,350	7,490	7,370	5,680	41,918,400
03/03/2022	7,350	-0.04 ▼	-0.54	7,390	7,500	7,300	3,970	29,179,500
02/03/2022	7,390	-0.01 ▼	-0.14	7,400	7,550	7,360	3,440	25,421,600
01/03/2022	7,400	0.00 ■■	0.00	7,400	7,690	7,300	2,700	19,980,000
28/02/2022	7,400	0.08 ▲	1.08	7,320	7,600	7,320	3,500	25,900,000
27/02/2022	7,320	-0.02 ▼	-0.27	7,340	7,650	7,300	1,790	13,102,800
25/02/2022	7,320	-0.02 ▼	-0.27	7,340	7,650	7,300	1,790	13,102,800
24/02/2022	7,340	-0.29 ▼	-3.95	7,630	7,750	7,320	4,460	32,736,400
23/02/2022	7,630	-0.02 ▼	-0.26	7,650	7,660	7,540	4,340	33,114,200
22/02/2022	7,650	-0.10 ▼	-1.31	7,750	7,740	7,300	4,460	34,119,000
21/02/2022	7,750	0.03 ▲	0.39	7,720	8,000	7,600	6,460	50,065,000
18/02/2022	7,720	0.29 ▲	3.76	7,430	7,780	7,300	5,800	44,776,000
17/02/2022	7,430	-0.17 ▼	-2.29	7,600	7,950	7,070	6,220	46,214,600
16/02/2022	7,600	-0.08 ▼	-1.05	7,680	8,000	7,500	4,660	35,416,000
15/02/2022	7,680	-0.57 ▼	-7.42	8,250	8,250	7,680	11,210	86,092,800
14/02/2022	8,250	0.34 ▲	4.12	7,910	8,450	7,910	15,340	126,555,000
11/02/2022	7,910	0.51 ▲	6.45	7,400	7,910	7,800	11,120	87,959,200
10/02/2022	7,400	0.48 ▲	6.49	6,920	7,400	7,350	9,300	68,820,000
09/02/2022	6,920	0.45 ▲	6.50	6,470	6,920	6,870	6,300	43,596,000
08/02/2022	6,470	0.42 ▲	6.49	6,050	6,470	6,470	4,130	26,721,100
07/02/2022	6,050	0.39 ▲	6.45	5,660	6,050	6,030	2,180	13,189,000
31/01/2022	5,660	-0.39 ▼	-6.89	6,050	6,300	5,630	11,350	64,241,000
28/01/2022	5,660	-0.39 ▼	-6.89	6,050	6,300	5,630	11,350	64,241,000
27/01/2022	6,050	-0.45 ▼	-7.44	6,500	6,800	6,050	18,560	112,288,000
26/01/2022	6,500	0.00 ■■	0.00	6,500	6,900	6,500	6,200	40,300,000
25/01/2022	6,500	-0.48 ▼	-7.38	6,980	6,940	6,500	8,160	53,040,000
24/01/2022	6,980	-0.52 ▼	-7.45	7,500	7,500	6,980	4,780	33,364,400
21/01/2022	7,500	0.49 ▲	6.53	7,010	7,500	7,500	3,430	25,725,000
20/01/2022	7,010	0.45 ▲	6.42	6,560	7,010	6,110	9,700	67,997,000
19/01/2022	6,560	-0.49 ▼	-7.47	7,050	7,000	6,560	2,590	16,990,400
18/01/2022	7,050	-0.53 ▼	-7.52	7,580	7,480	7,050	7,000	49,350,000
17/01/2022	7,900	-0.24 ▼	-3.04	8,140	8,500	7,600	3,900	30,810,000
14/01/2022	8,140	-0.61 ▼	-7.49	8,750	9,000	8,140	26,030	211,884,200
13/01/2022	8,750	-0.65 ▼	-7.43	9,400	8,750	8,750	3,860	33,775,000
12/01/2022	9,400	-0.70 ▼	-7.45	10,100	9,400	9,400	3,690	34,686,000
11/01/2022	10,100	-0.75 ▼	-7.43	10,850	10,850	10,100	10,630	107,363,000
10/01/2022	10,850	0.70 ▲	6.45	10,150	10,850	10,150	29,460	319,641,000
07/01/2022	10,150	0.60 ▲	5.91	9,550	10,150	9,550	34,730	352,509,500
06/01/2022	9,550	0.00 ■■	0.00	8,930	9,550	9,300	23,420	223,661,000
05/01/2022	8,930	0.00 ■■	0.00	8,350	8,930	8,350	35,420	316,300,600
04/01/2022	8,350	0.00 ■■	0.00	8,400	8,350	8,200	12,130	101,285,500
03/01/2022	7,720	-0.13 ▼	-1.68	7,850	7,850	7,700	6,680	51,569,600
31/12/2021	8,400	0.36 ▲	4.29	8,040	8,600	8,200	32,650	274,260,000
30/12/2021	8,040	0.52 ▲	6.47	7,520	8,040	7,600	15,110	121,484,400
29/12/2021	7,520	0.03 ▲	0.40	7,490	7,600	7,450	7,490	56,324,800
23/12/2021	7,700	0.21 ▲	2.73	7,490	7,700	7,570	8,670	66,759,000
22/12/2021	7,700	0.21 ▲	2.73	7,490	7,700	7,570	8,670	66,759,000
21/12/2021	7,490	0.09 ▲	1.20	7,400	7,600	7,250	5,900	44,191,000
20/12/2021	7,400	-0.30 ▼	-4.05	7,700	7,700	7,170	5,400	39,960,000
17/12/2021	7,700	-0.10 ▼	-1.30	7,800	7,850	7,350	5,550	42,735,000
16/12/2021	7,800	0.10 ▲	1.28	7,700	7,890	7,600	8,020	62,556,000
15/12/2021	7,700	0.03 ▲	0.39	7,670	8,000	7,610	10,360	79,772,000
14/12/2021	7,670	0.46 ▲	6.00	7,210	7,700	7,210	6,150	47,170,500
13/12/2021	7,210	-0.01 ▼	-0.14	7,210	7,210	7,000	8,710	62,799,100
12/12/2021	7,210	-0.05 ▼	-0.69	7,260	7,500	7,200	2,880	20,764,800
10/12/2021	7,210	-0.05 ▼	-0.69	7,260	7,500	7,200	2,880	20,764,800
09/12/2021	7,260	-0.04 ▼	-0.55	7,300	7,300	7,200	2,250	16,335,000
08/12/2021	7,300	-0.10 ▼	-1.37	7,400	7,840	7,200	4,610	33,653,000
07/12/2021	7,400	-0.01 ▼	-0.14	7,410	7,480	7,000	6,510	48,174,000
06/12/2021	7,410	-0.31 ▼	-4.18	7,720	7,840	7,400	3,650	27,046,500
04/12/2021	7,720	-0.13 ▼	-1.68	7,850	7,850	7,700	6,680	51,569,600
03/12/2021	7,720	-0.13 ▼	-1.68	7,850	7,850	7,700	6,680	51,569,600
02/12/2021	7,850	0.15 ▲	1.91	7,700	8,030	7,600	6,750	52,987,500
01/12/2021	7,700	-0.08 ▼	-1.04	7,700	7,900	7,620	5,930	45,661,000
30/11/2021	7,700	0.10 ▲	1.30	7,600	7,900	7,600	3,300	25,410,000
29/11/2021	7,600	-0.28 ▼	-3.68	7,880	7,800	7,330	5,080	38,608,000
27/11/2021	7,880	0.22 ▲	2.79	7,660	8,040	7,660	6,360	50,116,800
26/11/2021	7,880	0.22 ▲	2.79	7,660	8,040	7,660	6,360	50,116,800
25/11/2021	7,660	-0.01 ▼	-0.13	7,660	7,670	7,500	3,030	23,209,800
24/11/2021	7,660	0.06 ▲	0.78	7,600	8,000	7,600	4,410	33,780,600
23/11/2021	7,600	-0.27 ▼	-3.55	7,870	7,870	7,500	5,010	38,076,000
22/11/2021	7,870	-0.38 ▼	-4.83	8,250	8,250	7,860	6,290	49,502,300
19/11/2021	8,250	-0.05 ▼	-0.61	8,250	8,800	8,200	19,170	158,152,500
18/11/2021	8,250	0.12 ▲	1.45	8,130	8,300	7,970	22,190	183,067,500
17/11/2021	8,130	-0.37 ▼	-4.55	8,500	8,460	7,910	11,470	93,251,100
16/11/2021	8,500	-0.06 ▼	-0.71	8,560	8,890	8,450	12,100	102,850,000
15/11/2021	8,560	0.51 ▲	5.96	8,050	8,610	7,770	30,020	256,971,200
14/11/2021	8,050	0.35 ▲	4.35	7,700	8,230	7,500	30,360	244,398,000
12/11/2021	8,050	0.35 ▲	4.35	7,700	8,230	7,500	30,360	244,398,000
11/11/2021	7,700	-0.10 ▼	-1.30	7,800	7,800	7,520	15,000	115,500,000
10/11/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,440	15,490	120,822,000
09/11/2021	8,000	0.33 ▲	4.13	7,670	8,200	7,140	54,130	433,040,000
08/11/2021	7,670	-0.57 ▼	-7.43	8,240	7,670	7,670	19,130	146,727,100
06/11/2021	8,240	-0.62 ▼	-7.52	8,860	8,240	8,240	13,600	112,064,000
05/11/2021	8,240	-0.62 ▼	-7.52	8,860	8,240	8,240	13,600	112,064,000
03/11/2021	9,520	0.48 ▲	5.04	9,040	9,670	8,430	47,970	456,674,400
02/11/2021	9,040	0.59 ▲	6.53	8,450	9,040	9,040	6,680	60,387,200
01/11/2021	8,450	0.55 ▲	6.51	7,900	8,450	8,400	8,230	69,543,500
31/10/2021	7,900	0.51 ▲	6.46	7,390	7,900	7,000	18,550	146,545,000
29/10/2021	7,900	0.51 ▲	6.46	7,390	7,900	7,000	18,550	146,545,000
28/10/2021	7,390	0.48 ▲	6.50	6,910	7,390	7,300	16,360	120,900,400
27/10/2021	6,910	0.45 ▲	6.51	6,460	6,910	6,500	17,570	121,408,700
26/10/2021	6,460	0.42 ▲	6.50	6,040	6,460	6,200	18,160	117,313,600
25/10/2021	6,040	0.39 ▲	6.46	5,650	6,040	5,730	21,270	128,470,800
22/10/2021	5,650	0.15 ▲	2.65	5,500	5,870	5,500	9,130	51,584,500
21/10/2021	5,500	0.24 ▲	4.36	5,260	5,500	5,170	9,180	50,490,000
20/10/2021	5,260	-0.08 ▼	-1.52	5,340	5,400	5,220	7,790	40,975,400
19/10/2021	5,340	0.24 ▲	4.49	5,100	5,450	5,100	11,020	58,846,800
18/10/2021	5,100	0.20 ▲	3.92	4,900	5,200	4,900	7,990	40,749,000
15/10/2021	4,900	0.01 ▲	0.20	4,900	4,940	4,850	3,680	18,032,000
14/10/2021	4,900	-0.05 ▼	-1.02	4,900	4,900	4,700	3,110	15,239,000
13/10/2021	4,900	0.28 ▲	5.71	4,620	4,900	4,620	2,520	12,348,000
12/10/2021	4,620	-0.20 ▼	-4.33	4,820	4,820	4,560	3,590	16,585,800
11/10/2021	4,820	-0.13 ▼	-2.70	4,950	4,990	4,800	1,910	9,206,200
08/10/2021	4,950	0.15 ▲	3.03	4,800	5,120	4,900	4,210	20,839,500
07/10/2021	4,800	0.01 ▲	0.21	4,790	4,850	4,700	1,910	9,168,000
06/10/2021	4,790	0.09 ▲	1.88	4,700	4,800	4,520	3,620	17,339,800
05/10/2021	4,700	0.10 ▲	2.13	4,600	4,790	4,500	2,260	10,622,000
04/10/2021	4,600	-0.05 ▼	-1.09	4,650	4,790	4,500	2,010	9,246,000
01/10/2021	4,650	-0.32 ▼	-6.88	4,970	5,000	4,650	3,220	14,973,000
30/09/2021	4,970	0.27 ▲	5.43	4,700	4,980	4,710	2,370	11,778,900
29/09/2021	4,700	-0.04 ▼	-0.85	4,740	4,900	4,430	3,230	15,181,000
28/09/2021	4,740	-0.01 ▼	-0.21	4,750	4,750	4,420	4,500	21,330,000
27/09/2021	4,750	-0.35 ▼	-7.37	5,100	5,050	4,750	4,650	22,087,500
24/09/2021	5,100	-0.27 ▼	-5.29	5,370	5,500	5,000	9,910	50,541,000
23/09/2021	5,370	0.35 ▲	6.52	5,020	5,370	5,370	12,820	68,843,400
22/09/2021	5,020	0.32 ▲	6.37	4,700	5,020	4,700	12,990	65,209,800
21/09/2021	4,700	-0.01 ▼	-0.21	4,710	4,730	4,400	5,870	27,589,000
20/09/2021	4,710	-0.14 ▼	-2.97	4,850	4,810	4,650	3,760	17,709,600
17/09/2021	4,850	-0.05 ▼	-1.03	4,850	5,000	4,520	3,730	18,090,500
16/09/2021	4,850	0.28 ▲	5.77	4,570	4,850	4,680	10,600	51,410,000
15/09/2021	4,570	0.22 ▲	4.81	4,350	4,590	4,490	5,910	27,008,700
14/09/2021	4,350	0.20 ▲	4.60	4,150	4,350	4,150	6,760	29,406,000
13/09/2021	4,150	0.05 ▲	1.20	4,100	4,290	4,090	1,350	5,602,500
10/09/2021	4,100	0.08 ▲	1.95	4,020	4,150	4,020	1,130	4,633,000
09/09/2021	4,020	-0.16 ▼	-3.98	4,180	4,180	4,010	620	2,492,400
08/09/2021	4,180	0.09 ▲	2.15	4,090	4,180	4,020	510	2,131,800
07/09/2021	4,090	-0.10 ▼	-2.44	4,190	4,100	3,950	4,250	17,382,500
06/09/2021	4,190	-0.03 ▼	-0.72	4,190	4,190	4,160	610	2,555,900
05/09/2021	4,000	-0.05 ▼	-1.25	4,000	3,950	3,800	810	3,240,000
03/09/2021	3,950	-0.05 ▼	-1.27	4,000	3,950	3,800	1,680	6,636,000
01/09/2021	4,190	0.03 ▲	0.72	4,160	4,190	4,030	1,510	6,326,900
31/08/2021	4,160	0.06 ▲	1.44	4,100	4,190	3,820	7,460	31,033,600
30/08/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,100	340	1,394,000
27/08/2021	4,100	0.20 ▲	4.88	3,900	4,150	3,950	310	1,271,000
26/08/2021	3,900	0.00 ■■	0.00	3,900	3,900	3,880	620	2,418,000
25/08/2021	3,900	-0.13 ▼	-3.33	3,900	3,900	3,770	440	1,716,000
24/08/2021	3,900	-0.05 ▼	-1.28	3,950	3,950	3,900	270	1,053,000
23/08/2021	3,950	-0.14 ▼	-3.54	4,090	4,080	3,920	830	3,278,500
20/08/2021	4,090	-0.01 ▼	-0.24	4,100	4,300	4,090	360	1,472,400
19/08/2021	4,100	0.03 ▲	0.73	4,070	4,100	4,000	480	1,968,000
18/08/2021	4,070	-0.11 ▼	-2.70	4,180	4,220	4,070	530	2,157,100
17/08/2021	4,180	0.08 ▲	1.91	4,100	4,200	4,100	410	1,713,800
16/08/2021	4,100	0.08 ▲	1.95	4,020	4,100	4,000	1,030	4,223,000
13/08/2021	4,020	-0.17 ▼	-4.23	4,190	4,190	4,000	820	3,296,400
12/08/2021	4,190	-0.11 ▼	-2.63	4,300	4,300	4,000	1,830	7,667,700
11/08/2021	4,300	0.10 ▲	2.33	4,200	4,300	4,200	350	1,505,000
10/08/2021	4,200	0.20 ▲	4.76	4,000	4,200	3,900	2,800	11,760,000
09/08/2021	4,000	-0.15 ▼	-3.75	4,000	4,000	3,800	2,780	11,120,000
06/08/2021	4,000	-0.20 ▼	-5.00	4,000	4,000	3,800	800	3,200,000
05/08/2021	4,000	0.05 ▲	1.25	3,950	4,000	3,940	810	3,240,000
04/08/2021	3,950	0.04 ▲	1.01	3,950	4,100	3,900	470	1,856,500
03/08/2021	3,950	-0.05 ▼	-1.27	4,000	3,950	3,800	1,680	6,636,000
02/08/2021	4,000	0.15 ▲	3.75	3,850	4,000	3,850	1,200	4,800,000
31/07/2021	3,850	-0.15 ▼	-3.90	4,000	4,000	3,850	290	1,116,500
30/07/2021	3,850	-0.15 ▼	-3.90	4,000	4,000	3,850	290	1,116,500
29/07/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,800	1,080	4,320,000
28/07/2021	3,900	0.05 ▲	1.28	3,900	4,150	3,900	330	1,287,000
27/07/2021	3,900	0.12 ▲	3.08	3,780	3,950	3,750	220	858,000
26/07/2021	3,780	0.00 ■■	0.00	3,780	3,780	3,780	70	264,600
23/07/2021	3,780	-0.22 ▼	-5.82	4,000	3,830	3,780	760	2,872,800
21/07/2021	4,000	-0.15 ▼	-3.75	4,200	4,000	4,000	460	1,840,000
20/07/2021	4,200	0.10 ▲	2.38	4,100	4,200	3,830	1,420	5,964,000
19/07/2021	4,100	-0.17 ▼	-4.15	4,270	4,270	4,100	540	2,214,000
16/07/2021	4,270	0.27 ▲	6.32	4,000	4,280	3,810	9,690	41,376,300
15/07/2021	4,000	0.08 ▲	2.00	3,920	4,000	3,900	3,990	15,960,000
14/07/2021	3,920	-0.13 ▼	-3.32	4,050	4,100	3,870	880	3,449,600
13/07/2021	4,050	-0.05 ▼	-1.23	4,050	4,050	3,800	1,210	4,900,500
12/07/2021	4,050	-0.30 ▼	-7.41	4,350	4,350	4,050	2,440	9,882,000
09/07/2021	4,350	0.00 ■■	0.00	4,350	4,350	4,350	100	435,000
08/07/2021	4,350	-0.10 ▼	-2.30	4,450	4,350	4,350	1,740	7,569,000
07/07/2021	4,450	-0.13 ▼	-2.92	4,580	4,510	4,450	1,000	4,450,000
06/07/2021	4,580	-0.02 ▼	-0.44	4,600	4,600	4,580	60	274,800
05/07/2021	4,600	-0.03 ▼	-0.65	4,630	4,630	4,600	80	368,000
02/07/2021	4,630	-0.08 ▼	-1.73	4,710	4,710	4,630	500	2,315,000
01/07/2021	4,710	0.21 ▲	4.46	4,500	4,750	4,550	360	1,695,600
30/06/2021	4,500	-0.20 ▼	-4.44	4,700	4,800	4,500	1,160	5,220,000
29/06/2021	4,700	0.19 ▲	4.04	4,510	4,700	4,400	420	1,974,000
28/06/2021	4,510	-0.04 ▼	-0.89	4,550	4,550	4,300	1,400	6,314,000
25/06/2021	4,550	-0.05 ▼	-1.10	4,600	4,600	4,550	340	1,547,000
24/06/2021	4,600	-0.09 ▼	-1.96	4,690	4,690	4,400	860	3,956,000
23/06/2021	4,690	0.14 ▲	2.99	4,550	4,700	4,520	710	3,329,900
22/06/2021	4,550	-0.05 ▼	-1.10	4,600	4,600	4,510	600	2,730,000
21/06/2021	4,600	0.08 ▲	1.74	4,680	4,680	4,600	270	1,242,000
18/06/2021	4,680	0.16 ▲	3.42	4,520	4,700	4,520	760	3,556,800
17/06/2021	4,520	-0.06 ▼	-1.33	4,580	4,580	4,330	3,930	17,763,600
16/06/2021	4,580	0.00 ■■	0.00	4,580	4,580	4,580	310	1,419,800
15/06/2021	4,500	-0.29 ▼	-6.44	4,790	4,530	4,460	1,830	8,235,000
14/06/2021	4,790	-0.01 ▼	-0.21	4,800	4,800	4,520	880	4,215,200
11/06/2021	4,800	-0.27 ▼	-5.63	4,800	4,800	4,530	420	2,016,000
10/06/2021	4,800	0.10 ▲	2.08	4,700	4,800	4,600	1,540	7,392,000
09/06/2021	4,700	-0.10 ▼	-2.13	4,700	4,700	4,500	570	2,679,000
08/06/2021	4,700	0.08 ▲	1.70	4,620	4,700	4,600	290	1,363,000
07/06/2021	4,620	0.04 ▲	0.87	4,620	4,660	4,620	1,330	6,144,600
06/06/2021	4,620	-0.18 ▼	-3.90	4,800	4,800	4,600	1,350	6,237,000
04/06/2021	4,620	-0.18 ▼	-3.90	4,800	4,800	4,600	1,350	6,237,000
03/06/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,710	1,010	4,848,000
02/06/2021	4,800	0.05 ▲	1.04	4,750	4,800	4,530	180	864,000
01/06/2021	4,750	-0.20 ▼	-4.21	4,750	4,750	4,520	2,820	13,395,000
31/05/2021	4,750	0.06 ▲	1.26	4,850	4,990	4,600	470	2,232,500
28/05/2021	4,850	0.05 ▲	1.03	4,800	4,850	4,610	660	3,201,000
27/05/2021	4,800	0.00 ■■	0.00	4,800	4,800	4,800	230	1,104,000
26/05/2021	4,800	0.19 ▲	3.96	4,800	5,000	4,500	1,340	6,432,000
25/05/2021	4,800	-0.26 ▼	-5.42	5,060	5,060	4,750	3,600	17,280,000
24/05/2021	5,060	0.01 ▲	0.20	5,050	5,400	4,750	1,900	9,614,000
21/05/2021	5,050	-0.38 ▼	-7.52	5,430	5,050	5,050	890	4,494,500
20/05/2021	5,430	-0.40 ▼	-7.37	5,830	6,220	5,430	7,500	40,725,000
19/05/2021	5,830	0.38 ▲	6.52	5,450	5,830	5,830	2,340	13,642,200
18/05/2021	5,450	0.35 ▲	6.42	5,100	5,450	5,450	2,220	12,099,000
17/05/2021	5,100	0.33 ▲	6.47	4,770	5,100	5,000	16,820	85,782,000
16/05/2021	4,770	0.17 ▲	3.56	4,600	4,850	4,730	2,680	12,783,600
14/05/2021	4,770	0.17 ▲	3.56	4,600	4,850	4,730	2,680	12,783,600
13/05/2021	4,600	0.30 ▲	6.52	4,300	4,600	4,100	1,160	5,336,000
12/05/2021	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	1,430	6,149,000
11/05/2021	4,500	0.20 ▲	4.44	4,300	4,530	4,300	280	1,260,000
10/05/2021	4,300	-0.30 ▼	-6.98	4,600	4,600	4,280	740	3,182,000
07/05/2021	4,600	0.05 ▲	1.09	4,550	4,700	4,500	1,350	6,210,000
06/05/2021	4,550	-0.05 ▼	-1.10	4,600	4,790	4,550	1,450	6,597,500
05/05/2021	4,600	-0.20 ▼	-4.35	4,800	5,130	4,500	3,150	14,490,000
04/05/2021	4,800	0.30 ▲	6.25	4,500	4,810	4,200	2,550	12,240,000
03/05/2021	4,700	0.30 ▲	6.38	4,400	4,700	4,700	90	423,000
29/04/2021	4,500	-0.12 ▼	-2.67	4,620	4,700	4,300	1,670	7,515,000
28/04/2021	4,620	-0.20 ▼	-4.33	4,820	5,000	4,610	1,220	5,636,400
27/04/2021	4,820	-0.01 ▼	-0.21	4,830	5,100	4,500	1,360	6,555,200
26/04/2021	4,830	0.29 ▲	6.00	4,540	4,840	4,600	3,810	18,402,300
23/04/2021	4,540	-0.30 ▼	-6.61	4,840	4,550	4,520	2,460	11,168,400
22/04/2021	4,840	-0.36 ▼	-7.44	5,200	5,220	4,840	4,500	21,780,000
20/04/2021	5,200	-0.16 ▼	-3.08	5,360	5,400	4,990	7,700	40,040,000
19/04/2021	5,360	-0.31 ▼	-5.78	5,670	5,620	5,280	8,270	44,327,200
16/04/2021	5,670	-0.42 ▼	-7.41	6,090	6,500	5,670	4,290	24,324,300
15/04/2021	6,090	0.39 ▲	6.40	5,700	6,090	6,000	23,170	141,105,300
14/04/2021	5,700	0.37 ▲	6.49	5,330	5,700	5,400	15,630	89,091,000
13/04/2021	5,330	0.33 ▲	6.19	5,000	5,350	5,050	7,520	40,081,600
12/04/2021	5,000	0.32 ▲	6.40	4,680	5,000	4,660	11,550	57,750,000
09/04/2021	4,680	-0.02 ▼	-0.43	4,680	4,700	4,650	770	3,603,600
08/04/2021	4,680	0.04 ▲	0.85	4,640	4,680	4,640	1,650	7,722,000
07/04/2021	4,640	-0.02 ▼	-0.43	4,660	4,660	4,640	580	2,691,200
06/04/2021	4,660	-0.01 ▼	-0.21	4,670	4,700	4,660	1,450	6,757,000
05/04/2021	4,670	0.06 ▲	1.28	4,610	4,670	4,620	770	3,595,900
03/04/2021	4,700	0.30 ▲	6.38	4,400	4,680	4,300	90	423,000
02/04/2021	4,610	0.21 ▲	4.56	4,400	4,680	4,300	2,960	13,645,600
01/04/2021	4,400	-0.29 ▼	-6.59	4,690	4,600	4,400	80	352,000
31/03/2021	4,690	0.00 ■■	0.00	4,690	4,690	4,690	100	469,000
30/03/2021	4,690	0.09 ▲	1.92	4,600	4,690	4,450	250	1,172,500
29/03/2021	4,600	-0.25 ▼	-5.43	4,600	4,600	4,300	50	230,000
26/03/2021	4,600	-0.09 ▼	-1.96	4,690	4,680	4,500	350	1,610,000
24/03/2021	4,690	-0.01 ▼	-0.21	4,700	4,700	4,690	170	797,300
23/03/2021	4,700	0.02 ▲	0.43	4,680	4,700	4,640	5,700	26,790,000
22/03/2021	4,680	0.30 ▲	6.41	4,380	4,680	4,590	6,830	31,964,400
19/03/2021	4,380	-0.31 ▼	-7.08	4,690	4,380	4,370	40	175,200
17/03/2021	4,690	0.14 ▲	2.99	4,550	4,700	4,690	130	609,700
15/03/2021	4,550	0.01 ▲	0.22	4,550	4,600	4,500	2,250	10,237,500
12/03/2021	4,550	0.00 ■■	0.00	4,550	4,550	4,550	300	1,365,000
10/03/2021	4,550	-0.02 ▼	-0.44	4,570	4,550	4,550	170	773,500
09/03/2021	4,570	0.00 ■■	0.00	4,570	4,570	4,570	430	1,965,100
08/03/2021	4,570	0.22 ▲	4.81	4,350	4,570	4,500	480	2,193,600
05/03/2021	4,350	-0.16 ▼	-3.68	4,510	4,510	4,330	790	3,436,500
04/03/2021	4,510	0.01 ▲	0.22	4,500	4,570	4,500	3,530	15,920,300
03/03/2021	4,500	0.12 ▲	2.67	4,380	4,500	4,250	1,700	7,650,000
02/03/2021	4,380	0.05 ▲	1.14	4,330	4,570	4,360	670	2,934,600
01/03/2021	4,330	0.03 ▲	0.69	4,300	4,330	4,300	200	866,000
26/02/2021	4,300	-0.28 ▼	-6.51	4,300	4,300	4,020	440	1,892,000
25/02/2021	4,300	-0.11 ▼	-2.56	4,410	4,410	4,300	170	731,000
24/02/2021	4,410	-0.09 ▼	-2.04	4,500	4,440	4,200	2,680	11,818,800
23/02/2021	4,500	0.10 ▲	2.22	4,400	4,500	4,110	850	3,825,000
22/02/2021	4,400	0.10 ▲	2.27	4,400	4,600	4,400	1,750	7,700,000
19/02/2021	4,400	0.28 ▲	6.36	4,120	4,400	4,120	9,290	40,876,000
18/02/2021	4,120	-0.05 ▼	-1.21	4,170	4,300	4,120	30	123,600
17/02/2021	4,170	0.27 ▲	6.47	3,900	4,170	4,000	710	2,960,700
09/02/2021	3,900	-0.05 ▼	-1.28	3,950	3,900	3,700	30	117,000
08/02/2021	3,950	-0.26 ▼	-6.58	4,210	4,120	3,950	220	869,000
05/02/2021	4,210	0.01 ▲	0.24	4,200	4,210	4,010	360	1,515,600
05/01/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
04/01/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,700	110	407,000
31/12/2020	3,700	0.10 ▲	2.70	3,600	3,700	3,500	8,160	30,192,000
30/12/2020	3,600	-0.10 ▼	-2.78	3,700	3,700	3,560	620	2,232,000
28/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
27/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
25/12/2020	3,700	0.20 ▲	5.41	3,520	3,760	3,460	538	1,990,600
24/12/2020	3,520	0.00 ■■	0.00	3,510	3,520	3,520	50	176,000
23/12/2020	3,510	0.00 ■■	0.00	3,490	3,600	3,490	584	2,049,840
22/12/2020	3,490	0.00 ■■	0.00	3,470	3,500	3,470	1,017	3,549,330
21/12/2020	3,470	0.00 ■■	0.00	3,470	3,690	3,420	51	176,970
20/12/2020	3,470	0.10 ▲	2.88	3,420	3,470	3,470	11	38,170
18/12/2020	3,470	0.10 ▲	2.88	3,420	3,470	3,470	11	38,170
17/12/2020	3,420	-0.10 ▼	-2.92	3,470	3,420	3,420	100	342,000
16/12/2020	3,470	0.00 ■■	0.00	3,460	3,470	3,360	221	766,870
15/12/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,400	11	38,060
14/12/2020	3,460	0.00 ■■	0.00	3,460	3,460	3,460	122	422,120
13/12/2020	3,460	0.00 ■■	0.00	3,430	3,670	3,460	382	1,321,720
11/12/2020	3,460	0.00 ■■	0.00	3,430	3,670	3,460	382	1,321,720
10/12/2020	3,430	0.00 ■■	0.00	3,420	3,430	3,420	201	689,430
09/12/2020	3,420	-0.20 ▼	-5.85	3,570	3,500	3,410	688	2,352,960
08/12/2020	3,570	0.10 ▲	2.80	3,500	3,590	3,400	612	2,184,840
07/12/2020	3,500	0.00 ■■	0.00	3,500	3,600	3,450	76	266,000
04/12/2020	3,410	0.00 ■■	0.00	3,400	3,450	3,400	257	876,370
03/12/2020	3,400	-0.10 ▼	-2.94	3,490	3,500	3,320	61	207,400
02/12/2020	3,490	0.00 ■■	0.00	3,500	3,490	3,290	1,068	3,727,320
01/12/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1	3,500
30/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	30	105,000
27/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,020	3,570,000
26/11/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,500	400	1,400,000
25/11/2020	3,500	0.20 ▲	5.71	3,300	3,500	3,390	450	1,575,000
24/11/2020	3,300	-0.15 ▼	-4.55	3,450	3,300	3,300	740	2,442,000
20/11/2020	3,450	0.10 ▲	2.90	3,350	3,450	3,450	194	669,300
19/11/2020	3,350	0.00 ■■	0.00	3,400	3,350	3,350	62	207,700
18/11/2020	3,400	-0.05 ▼	-1.47	3,450	3,400	3,400	3,000	10,200,000
17/11/2020	3,450	-0.20 ▼	-5.80	3,600	3,470	3,450	99	341,550
16/11/2020	3,600	0.00 ■■	0.00	3,600	3,600	3,400	36	129,600
12/11/2020	3,600	0.00 ■■	0.00	3,650	3,600	3,400	302	1,087,200
10/11/2020	3,650	0.20 ▲	5.48	3,450	3,650	3,250	611	2,230,150
09/11/2020	3,450	-0.30 ▼	-8.70	3,700	3,450	3,450	50	172,500
06/11/2020	3,700	0.00 ■■	0.00	3,720	3,730	3,460	50	185,000
04/11/2020	3,720	0.00 ■■	0.00	3,700	3,720	3,500	3	11,160
02/11/2020	3,700	0.10 ▲	2.70	3,650	3,700	3,700	76	281,200
30/10/2020	3,650	0.20 ▲	5.48	3,500	3,650	3,640	67	244,550
29/10/2020	3,500	-0.20 ▼	-5.71	3,660	3,500	3,500	18	63,000
28/10/2020	3,660	0.00 ■■	0.00	3,620	3,660	3,660	3	10,980
27/10/2020	3,620	0.00 ■■	0.00	3,650	3,800	3,600	113	409,060
23/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,410	9	32,850
22/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,600	104	379,600
20/10/2020	3,650	0.20 ▲	5.48	3,420	3,650	3,650	548	2,000,200
19/10/2020	3,420	0.20 ▲	5.85	3,200	3,420	3,420	50	171,000
16/10/2020	3,200	-0.20 ▼	-6.25	3,420	3,200	3,200	2	6,400
15/10/2020	3,420	-0.23 ▼	-6.73	3,650	3,880	3,420	30	102,600
14/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,650	303	1,105,950
13/10/2020	3,650	0.00 ■■	0.00	3,650	3,650	3,420	286	1,043,900
09/10/2020	3,650	-0.10 ▼	-2.74	3,750	3,750	3,650	123	448,950
08/10/2020	3,750	0.10 ▲	2.67	3,650	3,750	3,420	115	431,250
07/10/2020	3,650	0.10 ▲	2.74	3,550	3,700	3,600	716	2,613,400
06/10/2020	3,650	0.10 ▲	2.74	3,550	3,700	3,600	716	2,613,400
05/10/2020	3,550	-0.20 ▼	-5.63	3,700	3,800	3,450	1,848	6,560,400
01/10/2020	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	594	2,197,800
30/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,540	406	1,542,800
29/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1	3,800
28/09/2020	3,800	0.20 ▲	5.26	3,610	3,800	3,600	11	41,800
25/09/2020	3,610	-0.20 ▼	-5.54	3,800	3,610	3,610	150	541,500
24/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	289	1,098,200
23/09/2020	3,800	-0.20 ▼	-5.26	3,950	3,900	3,680	947	3,598,600
22/09/2020	3,950	0.20 ▲	5.06	3,800	4,000	3,540	209	825,550
21/09/2020	3,800	0.00 ■■	0.00	3,820	4,080	3,800	753	2,861,400
18/09/2020	3,820	0.00 ■■	0.00	3,800	3,820	3,540	311	1,188,020
17/09/2020	3,800	0.00 ■■	0.00	3,790	0	0	738	2,804,400
16/09/2020	3,790	-0.10 ▼	-2.64	3,850	3,800	3,790	900	3,411,000
15/09/2020	3,850	0.00 ■■	0.00	3,900	3,880	3,850	427	1,643,950
14/09/2020	3,900	0.10 ▲	2.56	3,800	4,000	3,600	3	11,700
11/09/2020	3,800	-0.10 ▼	-2.63	3,920	3,920	3,800	381	1,447,800
10/09/2020	3,920	0.10 ▲	2.55	3,800	3,950	3,800	672	2,634,240
09/09/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,610	6,118,000
08/09/2020	3,800	0.10 ▲	2.63	3,700	3,900	3,700	165	627,000
07/09/2020	3,700	-0.20 ▼	-5.41	3,900	4,100	3,700	233	862,100
04/09/2020	3,900	-0.10 ▼	-2.56	3,980	3,980	3,710	555	2,164,500
03/09/2020	3,980	0.00 ■■	0.00	3,930	4,000	3,960	2,988	11,892,240
01/09/2020	3,900	0.20 ▲	5.13	3,680	3,930	3,820	2,700	10,530,000
31/08/2020	3,680	0.20 ▲	5.43	3,440	3,680	3,500	4,871	17,925,280
28/08/2020	3,440	0.20 ▲	5.81	3,220	3,440	3,400	5,766	19,835,040
27/08/2020	3,220	0.20 ▲	6.21	3,010	3,220	2,900	1,771	5,702,620
26/08/2020	3,010	-0.10 ▼	-3.32	3,100	3,170	3,010	648	1,950,480
25/08/2020	3,100	-0.10 ▼	-3.23	3,200	3,380	3,010	100	310,000
24/08/2020	3,200	0.10 ▲	3.13	3,090	3,300	3,100	1,019	3,260,800
21/08/2020	3,090	0.20 ▲	6.47	2,900	3,090	2,710	50	154,500
20/08/2020	2,900	-0.20 ▼	-6.90	3,070	3,100	2,860	513	1,487,700
19/08/2020	3,070	-0.20 ▼	-6.51	3,300	3,200	3,070	510	1,565,700
18/08/2020	3,300	-0.20 ▼	-6.06	3,500	3,500	3,260	607	2,003,100
17/08/2020	3,500	0.00 ■■	0.00	3,500	3,500	3,280	1,586	5,551,000
14/08/2020	3,500	0.00 ■■	0.00	3,450	3,690	3,300	3,771	13,198,500
13/08/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,300	4,581	15,804,450
12/08/2020	3,230	0.20 ▲	6.19	3,020	3,230	3,100	3,733	12,057,590
11/08/2020	3,020	0.20 ▲	6.62	2,850	3,020	2,660	4,083	12,330,660
10/08/2020	2,850	0.20 ▲	7.02	2,670	2,850	2,710	678	1,932,300
07/08/2020	2,670	0.20 ▲	7.49	2,500	2,670	2,500	5,790	15,459,300
06/08/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,480	2,739	6,847,500
05/08/2020	2,400	-0.10 ▼	-4.17	2,500	2,550	2,400	2,240	5,376,000
04/08/2020	2,500	0.00 ■■	0.00	2,460	2,500	2,450	1,925	4,812,500
03/08/2020	2,460	0.20 ▲	8.13	2,300	2,460	2,320	1,176	2,892,960
31/07/2020	2,300	0.00 ■■	0.00	2,310	2,400	2,300	433	995,900
30/07/2020	2,310	0.00 ■■	0.00	2,310	2,310	2,310	274	632,940
29/07/2020	2,310	-0.20 ▼	-8.66	2,480	2,500	2,310	1,096	2,531,760
28/07/2020	2,480	0.13 ▲	5.24	2,350	2,480	2,350	17,430	43,226,400
27/07/2020	2,350	0.00 ■■	0.00	2,350	2,500	2,350	2,452	5,762,200
24/07/2020	2,350	-0.10 ▼	-4.26	2,450	2,450	2,350	3,461	8,133,350
23/07/2020	2,450	0.10 ▲	4.08	2,350	2,460	2,350	2,896	7,095,200
22/07/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,320	2,239	5,261,650
21/07/2020	2,350	0.00 ■■	0.00	2,400	2,400	2,240	1,268	2,979,800
20/07/2020	2,400	0.10 ▲	4.17	2,320	2,400	2,220	1,317	3,160,800
17/07/2020	2,320	0.00 ■■	0.00	2,300	2,390	2,300	228	528,960
16/07/2020	2,300	0.00 ■■	0.00	2,300	2,340	2,300	524	1,205,200
15/07/2020	2,300	0.00 ■■	0.00	2,300	2,350	2,160	385	885,500
14/07/2020	2,300	0.00 ■■	0.00	2,300	2,350	2,300	571	1,313,300
13/07/2020	2,300	0.00 ■■	0.00	2,340	2,340	2,300	308	708,400
10/07/2020	2,340	0.00 ■■	0.00	2,350	2,350	2,310	208	486,720
09/07/2020	2,350	0.00 ■■	0.00	2,390	2,370	2,260	993	2,333,550
08/07/2020	2,390	0.00 ■■	0.00	2,400	2,390	2,310	136	325,040
07/07/2020	2,400	-0.01 ▼	-0.42	2,410	2,400	2,310	4,390	10,536,000
06/07/2020	2,410	0.00 ■■	0.00	2,410	2,410	2,320	644	1,552,040
04/07/2020	2,410	0.10 ▲	4.15	2,350	2,410	2,260	12	28,920
03/07/2020	2,410	0.10 ▲	4.15	2,350	2,410	2,260	12	28,920
02/07/2020	2,350	-0.10 ▼	-4.26	2,450	2,350	2,350	6,080	14,288,000
01/07/2020	2,450	0.00 ■■	0.00	2,450	2,450	2,280	225	551,250
30/06/2020	2,450	0.10 ▲	4.08	2,340	2,500	2,260	1,534	3,758,300
29/06/2020	2,340	0.00 ■■	0.00	2,360	2,360	2,340	514	1,202,760
28/06/2020	2,360	-0.04 ▼	-1.69	2,360	2,360	2,300	8,830	20,838,800
26/06/2020	2,360	-0.04 ▼	-1.69	2,360	2,360	2,300	8,830	20,838,800
25/06/2020	2,360	-0.10 ▼	-4.24	2,460	2,370	2,360	147	346,920
24/06/2020	2,460	0.00 ■■	0.00	2,450	2,460	2,400	383	942,180
23/06/2020	2,450	0.00 ■■	0.00	2,440	2,520	2,400	1,896	4,645,200
22/06/2020	2,440	0.10 ▲	4.10	2,350	2,470	2,300	522	1,273,680
19/06/2020	2,350	-0.10 ▼	-4.26	2,450	2,500	2,300	2,337	5,491,950
18/06/2020	2,450	-0.20 ▼	-8.16	2,600	2,600	2,420	1,054	2,582,300
17/06/2020	2,600	0.03 ▲	1.15	2,570	2,600	2,400	1,150	2,990,000
16/06/2020	2,570	0.10 ▲	3.89	2,470	2,570	2,300	5,541	14,240,370
15/06/2020	2,470	-0.10 ▼	-4.05	2,550	2,620	2,470	291	718,770
12/06/2020	2,550	-0.20 ▼	-7.84	2,700	2,550	2,520	2,820	7,191,000
11/06/2020	2,700	0.10 ▲	3.70	2,570	2,740	2,570	8,243	22,256,100
10/06/2020	2,570	0.00 ■■	0.00	2,520	2,580	2,520	3,344	8,594,080
09/06/2020	2,520	0.10 ▲	3.97	2,420	2,520	2,420	5,418	13,653,360
08/06/2020	2,420	0.20 ▲	8.26	2,270	2,420	2,420	6,973	16,874,660
06/06/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,250	1,156	2,624,120
05/06/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,250	1,156	2,624,120
04/06/2020	2,130	-0.20 ▼	-9.39	2,280	2,300	2,130	19,509	41,554,170
03/06/2020	2,280	0.00 ■■	0.00	2,320	2,320	2,280	3,878	8,841,840
02/06/2020	2,320	-0.10 ▼	-4.31	2,380	2,380	2,290	798	1,851,360
01/06/2020	2,380	0.10 ▲	4.20	2,290	2,390	2,290	2,888	6,873,440
31/05/2020	2,290	-0.10 ▼	-4.37	2,380	2,380	2,220	996	2,280,840
29/05/2020	2,290	-0.10 ▼	-4.37	2,380	2,380	2,220	996	2,280,840
28/05/2020	2,380	0.00 ■■	0.00	2,350	2,400	2,190	1,405	3,343,900
27/05/2020	2,350	0.10 ▲	4.26	2,300	2,350	2,300	80	188,000
26/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	4,622	10,630,600
25/05/2020	2,400	0.10 ▲	4.17	2,330	2,410	2,340	1,625	3,900,000
24/05/2020	2,330	-0.10 ▼	-4.29	2,390	2,390	2,330	50	116,500
22/05/2020	2,330	-0.10 ▼	-4.29	2,390	2,390	2,330	50	116,500
21/05/2020	2,390	0.00 ■■	0.00	2,400	2,390	2,310	546	1,304,940
20/05/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,350	312	748,800
19/05/2020	2,400	0.00 ■■	0.00	2,400	2,400	2,350	312	748,800
18/05/2020	2,400	-0.10 ▼	-4.17	2,450	2,440	2,320	115	276,000
15/05/2020	2,450	0.10 ▲	4.08	2,400	2,540	2,320	1,026	2,513,700
14/05/2020	2,450	0.10 ▲	4.08	2,400	2,540	2,320	1,026	2,513,700
13/05/2020	2,400	0.00 ■■	0.00	2,440	2,440	2,360	272	652,800
12/05/2020	2,440	0.00 ■■	0.00	2,440	2,450	2,300	1,596	3,894,240
11/05/2020	2,440	0.10 ▲	4.10	2,300	2,450	2,440	2,263	5,521,720
10/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,470	2,300	551	1,267,300
08/05/2020	2,300	-0.10 ▼	-4.35	2,400	2,470	2,300	551	1,267,300
07/05/2020	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	1,101	2,642,400
06/05/2020	2,500	0.10 ▲	4.00	2,420	2,500	2,500	1	2,500
05/05/2020	2,420	-0.20 ▼	-8.26	2,600	2,450	2,420	1,334	3,228,280
04/05/2020	2,600	0.00 ■■	0.00	2,560	2,700	2,560	1,055	2,743,000
01/05/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
30/04/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
29/04/2020	2,560	0.20 ▲	7.81	2,400	2,560	2,260	217	555,520
28/04/2020	2,400	-0.20 ▼	-8.33	2,580	2,700	2,400	7,801	18,722,400
27/04/2020	2,580	-0.20 ▼	-7.75	2,770	2,950	2,580	5,354	13,813,320
26/04/2020	2,770	-0.20 ▼	-7.22	2,960	3,090	2,770	208	576,160
24/04/2020	2,770	-0.20 ▼	-7.22	2,960	3,090	2,770	208	576,160
22/04/2020	2,960	0.20 ▲	6.76	2,780	2,960	2,590	1,956	5,789,760
21/04/2020	2,960	0.20 ▲	6.76	2,780	2,960	2,590	1,956	5,789,760
20/04/2020	2,780	0.00 ■■	0.00	2,780	2,960	2,600	209	581,020
17/04/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	331	920,180
16/04/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	331	920,180
15/04/2020	2,600	-0.20 ▼	-7.69	2,790	2,600	2,600	2	5,200
14/04/2020	2,600	-0.20 ▼	-7.69	2,790	2,600	2,600	2	5,200
13/04/2020	2,790	-0.20 ▼	-7.17	3,000	2,800	2,790	1,746	4,871,340
12/04/2020	3,000	0.00 ■■	0.00	2,950	3,150	2,750	537	1,611,000
10/04/2020	3,000	0.00 ■■	0.00	2,950	3,150	2,750	537	1,611,000
09/04/2020	2,950	0.00 ■■	0.00	3,000	3,200	2,790	15	44,250
08/04/2020	3,000	0.10 ▲	3.33	2,880	3,080	2,680	694	2,082,000
07/04/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,800	302	869,760
06/04/2020	2,700	0.20 ▲	7.41	2,550	2,700	2,700	322	869,400
05/04/2020	2,550	-0.10 ▼	-3.92	2,680	2,860	2,500	208	530,400
03/04/2020	2,550	-0.10 ▼	-3.92	2,680	2,860	2,500	208	530,400
02/04/2020	2,680	-0.20 ▼	-7.46	2,880	2,680	2,680	1	2,680
01/04/2020	2,680	-0.20 ▼	-7.46	2,880	2,680	2,680	1	2,680
31/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,530	226	650,880
30/03/2020	2,700	-0.20 ▼	-7.41	2,880	3,050	2,700	151	407,700
29/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
27/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
26/03/2020	2,700	-0.20 ▼	-7.41	2,880	2,700	2,680	283	764,100
25/03/2020	2,880	0.20 ▲	6.94	2,700	2,880	2,520	2	5,760
24/03/2020	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	1	2,700
23/03/2020	2,900	-0.10 ▼	-3.45	3,040	2,900	2,830	472	1,368,800
22/03/2020	3,040	0.20 ▲	6.58	2,850	3,040	3,040	1	3,040
20/03/2020	3,040	0.20 ▲	6.58	2,850	3,040	3,040	1	3,040
19/03/2020	2,850	0.00 ■■	0.00	2,890	2,890	2,850	15	42,750
18/03/2020	2,850	0.00 ■■	0.00	2,890	2,890	2,850	15	42,750
13/03/2020	2,890	-0.21 ▼	-7.27	3,100	3,000	2,890	830	2,398,700
10/03/2020	3,100	0.20 ▲	6.45	2,900	3,100	3,100	1	3,100
09/03/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	20	58,000
06/03/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,000	91	282,100
05/03/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	82	254,200
03/03/2020	3,100	-0.10 ▼	-3.23	3,200	3,100	3,010	64	198,400
02/03/2020	3,200	0.20 ▲	6.25	3,040	3,200	2,910	25	80,000
28/02/2020	3,040	0.20 ▲	6.58	2,850	3,040	2,700	2	6,080
27/02/2020	2,850	0.00 ■■	0.00	2,900	3,100	2,850	705	2,009,250
26/02/2020	2,900	-0.20 ▼	-6.90	3,100	2,900	2,900	765	2,218,500
25/02/2020	3,100	0.00 ■■	0.00	3,100	3,100	3,100	500	1,550,000
24/02/2020	3,100	-0.10 ▼	-3.23	3,210	3,100	3,100	520	1,612,000
20/02/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,210	1	3,210
15/02/2020	3,000	0.00 ■■	0.00	3,010	3,000	2,860	2	6,000
14/02/2020	3,000	0.00 ■■	0.00	3,010	3,000	2,860	2	6,000
13/02/2020	3,010	0.00 ■■	0.00	3,000	3,200	3,000	314	945,140
12/02/2020	3,000	-0.20 ▼	-6.67	3,160	3,000	3,000	121	363,000
11/02/2020	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	8	25,280
10/02/2020	3,390	-0.30 ▼	-8.85	3,640	3,840	3,390	1,115	3,779,850
09/02/2020	3,640	0.20 ▲	5.49	3,440	3,640	3,640	1	3,640
07/02/2020	3,640	0.20 ▲	5.49	3,440	3,640	3,640	1	3,640
06/02/2020	3,440	0.20 ▲	5.81	3,290	3,440	3,060	265	911,600
05/02/2020	3,290	0.10 ▲	3.04	3,200	3,290	3,290	1	3,290
04/02/2020	3,200	0.00 ■■	0.00	3,240	3,200	3,200	20	64,000
03/02/2020	3,240	0.20 ▲	6.17	3,070	3,240	2,870	46	149,040
02/02/2020	3,070	-0.20 ▼	-6.51	3,300	3,100	3,070	250	767,500
31/01/2020	3,070	-0.20 ▼	-6.51	3,300	3,100	3,070	250	767,500
30/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
29/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
28/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
27/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
26/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
24/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
23/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
22/01/2020	3,300	0.00 ■■	0.00	3,300	3,400	3,300	49	161,700
21/01/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,240	4,092,000
16/01/2020	3,300	0.03 ▲	0.91	3,300	3,450	3,300	7,370	24,321,000
13/01/2020	3,300	0.10 ▲	3.03	3,240	3,300	3,200	401	1,323,300
10/01/2020	3,240	-0.20 ▼	-6.17	3,480	3,240	3,240	1	3,240
07/01/2020	3,480	0.20 ▲	5.75	3,290	3,480	3,150	610	2,122,800
06/01/2020	3,290	-0.20 ▼	-6.08	3,520	3,300	3,290	450	1,480,500
03/01/2020	3,520	0.00 ■■	0.00	3,480	3,520	3,520	200	704,000
02/01/2020	3,480	0.20 ▲	5.75	3,260	3,480	3,480	136	473,280
31/12/2019	3,260	-0.20 ▼	-6.13	3,500	3,740	3,260	3,284	10,705,840
30/12/2019	3,500	0.00 ■■	0.00	3,450	3,690	3,500	122	427,000
27/12/2019	3,450	0.20 ▲	5.80	3,230	3,450	3,400	18	62,100
26/12/2019	3,230	-0.20 ▼	-6.19	3,420	3,650	3,230	60	193,800
25/12/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,210	219	748,980
24/12/2019	3,200	-0.20 ▼	-6.25	3,350	3,500	3,200	359	1,148,800
23/12/2019	3,350	-0.30 ▼	-8.96	3,600	3,660	3,350	8	26,800
20/12/2019	3,600	0.24 ▲	6.67	3,600	3,840	3,600	2,010	7,236,000
19/12/2019	3,600	-0.20 ▼	-5.56	3,800	3,900	3,600	210	756,000
18/12/2019	3,800	0.20 ▲	5.26	3,600	3,850	3,360	309	1,174,200
17/12/2019	3,600	-0.10 ▼	-2.78	3,720	3,900	3,500	543	1,954,800
16/12/2019	3,720	-0.30 ▼	-8.06	4,000	4,000	3,720	10	37,200
13/12/2019	4,000	0.20 ▲	5.00	3,800	4,000	3,550	767	3,068,000
12/12/2019	3,800	-0.10 ▼	-2.63	3,920	4,190	3,800	11	41,800
11/12/2019	3,920	0.30 ▲	7.65	3,670	3,920	3,910	1,479	5,797,680
10/12/2019	3,670	-0.30 ▼	-8.17	3,930	3,700	3,670	688	2,524,960
06/12/2019	3,930	0.00 ■■	0.00	3,930	4,100	3,930	659	2,589,870
05/12/2019	3,930	0.00 ■■	0.00	3,930	4,100	3,930	690	2,711,700
04/12/2019	3,930	-0.10 ▼	-2.54	4,020	0	0	1,031	4,051,830
03/12/2019	4,020	-0.30 ▼	-7.46	4,300	4,030	4,000	816	3,280,320
02/12/2019	4,300	0.20 ▲	4.65	4,100	4,300	3,910	61	262,300
29/11/2019	4,100	0.20 ▲	4.88	3,900	4,100	3,910	567	2,324,700
28/11/2019	3,900	0.00 ■■	0.00	3,850	4,100	3,600	1,949	7,601,100
27/11/2019	3,850	-0.30 ▼	-7.79	4,120	4,380	3,850	1,051	4,046,350
26/11/2019	4,120	0.00 ■■	0.00	4,120	4,400	4,120	2,215	9,125,800
25/11/2019	4,120	0.00 ■■	0.00	4,170	4,460	4,010	1,417	5,838,040
22/11/2019	4,170	-0.30 ▼	-7.19	4,460	4,710	4,150	2,336	9,741,120
21/11/2019	4,460	0.30 ▲	6.73	4,170	4,460	4,430	8,960	39,961,600
20/11/2019	4,170	0.30 ▲	7.19	3,900	4,170	4,000	10,361	43,205,370
19/11/2019	3,900	0.30 ▲	7.69	3,650	3,900	3,700	3,754	14,640,600
18/11/2019	3,650	0.20 ▲	5.48	3,420	3,650	3,300	8,739	31,897,350
15/11/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,420	2	6,840
14/11/2019	3,200	0.00 ■■	0.00	3,190	3,200	3,200	56	179,200
13/11/2019	3,190	-0.20 ▼	-6.27	3,430	3,670	3,190	186	593,340
12/11/2019	3,430	0.00 ■■	0.00	3,430	3,600	3,200	35	120,050
11/11/2019	3,430	-0.10 ▼	-2.92	3,550	3,500	3,430	111	380,730
08/11/2019	3,550	0.00 ■■	0.00	3,550	3,790	3,450	325	1,153,750
07/11/2019	3,550	0.00 ■■	0.00	3,560	3,800	3,550	2,823	10,021,650
06/11/2019	3,560	-0.20 ▼	-5.62	3,770	4,030	3,560	906	3,225,360
05/11/2019	3,770	0.20 ▲	5.31	3,540	3,770	3,770	8	30,160
04/11/2019	3,540	0.20 ▲	5.65	3,310	3,540	3,540	10	35,400
01/11/2019	3,310	-0.20 ▼	-6.04	3,530	3,310	3,310	443	1,466,330
31/10/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,500	480	1,694,400
30/10/2019	3,300	-0.20 ▼	-6.06	3,530	3,770	3,300	6	19,800
29/10/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,530	11	38,830
28/10/2019	3,300	-0.20 ▼	-6.06	3,540	3,770	3,300	433	1,428,900
25/10/2019	3,540	0.20 ▲	5.65	3,320	3,550	3,150	2,079	7,359,660
24/10/2019	3,320	0.20 ▲	6.02	3,110	3,320	3,320	1	3,320
23/10/2019	3,110	-0.20 ▼	-6.43	3,310	3,110	3,110	5	15,550
22/10/2019	3,310	-0.10 ▼	-3.02	3,400	3,620	3,310	537	1,777,470
21/10/2019	3,400	-0.20 ▼	-5.88	3,630	3,880	3,400	31	105,400
18/10/2019	3,630	0.20 ▲	5.51	3,400	3,630	3,400	14	50,820
17/10/2019	3,400	-0.10 ▼	-2.94	3,470	3,400	3,400	23	78,200
16/10/2019	3,470	0.00 ■■	0.00	3,470	3,710	3,470	111	385,170
15/10/2019	3,470	0.20 ▲	5.76	3,250	3,470	3,450	73	253,310
14/10/2019	3,250	0.00 ■■	0.00	3,260	3,480	3,040	2,868	9,321,000
11/10/2019	3,260	0.20 ▲	6.13	3,050	3,260	3,260	30	97,800
10/10/2019	3,050	0.00 ■■	0.00	3,040	3,250	3,050	348	1,061,400
09/10/2019	3,040	-0.20 ▼	-6.58	3,260	3,400	3,040	30	91,200
07/10/2019	3,260	0.20 ▲	6.13	3,050	3,260	3,050	241	785,660
04/10/2019	3,050	-0.20 ▼	-6.56	3,260	3,300	3,050	995	3,034,750
03/10/2019	3,260	-0.20 ▼	-6.13	3,500	3,350	3,260	93	303,180
01/10/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	30	105,000
30/09/2019	3,400	0.20 ▲	5.88	3,250	3,470	3,050	51	173,400
27/09/2019	3,250	-0.20 ▼	-6.15	3,490	3,490	3,250	258	838,500
26/09/2019	3,490	0.10 ▲	2.87	3,400	3,490	3,180	1,732	6,044,680
25/09/2019	3,400	0.00 ■■	0.00	3,420	3,400	3,200	279	948,600
24/09/2019	3,420	0.00 ■■	0.00	3,420	3,500	3,420	31	106,020
23/09/2019	3,420	0.20 ▲	5.85	3,200	3,420	3,200	1,411	4,825,620
20/09/2019	3,200	0.20 ▲	6.25	3,000	3,200	3,000	1,000	3,200,000
19/09/2019	3,000	-0.10 ▼	-3.33	3,100	3,150	3,000	227	681,000
18/09/2019	3,100	0.10 ▲	3.23	3,050	3,100	3,040	301	933,100
17/09/2019	3,050	0.00 ■■	0.00	3,000	3,050	3,000	680	2,074,000
16/09/2019	3,000	0.00 ■■	0.00	2,980	3,000	3,000	1	3,000
13/09/2019	2,980	0.20 ▲	6.71	2,790	2,980	2,700	17	50,660
12/09/2019	2,790	0.00 ■■	0.00	2,820	2,900	2,790	35	97,650
11/09/2019	2,820	0.20 ▲	7.09	2,640	2,820	2,600	200	564,000
10/09/2019	2,640	-0.20 ▼	-7.58	2,830	2,820	2,640	42	110,880
09/09/2019	2,830	0.20 ▲	7.07	2,660	2,830	2,750	10	28,300
06/09/2019	2,660	-0.20 ▼	-7.52	2,860	2,660	2,660	1	2,660
05/09/2019	2,860	0.20 ▲	6.99	2,680	2,860	2,550	65	185,900
04/09/2019	2,680	-0.10 ▼	-3.73	2,790	2,680	2,680	13	34,840
03/09/2019	2,790	-0.20 ▼	-7.17	2,990	3,170	2,790	105	292,950
30/08/2019	2,990	0.00 ■■	0.00	3,040	2,990	2,830	301	899,990
29/08/2019	3,040	0.00 ■■	0.00	2,990	3,050	2,790	163	495,520
28/08/2019	2,990	0.10 ▲	3.34	2,900	2,990	2,700	302	902,980
27/08/2019	2,900	0.10 ▲	3.45	2,790	2,900	2,700	3	8,700
26/08/2019	2,790	-0.20 ▼	-7.17	2,990	3,040	2,790	909	2,536,110
23/08/2019	2,990	0.20 ▲	6.69	2,830	3,000	2,720	332	992,680
22/08/2019	2,830	0.10 ▲	3.53	2,700	2,830	2,700	4	11,320
21/08/2019	2,700	-0.20 ▼	-7.41	2,880	3,020	2,700	701	1,892,700
20/08/2019	2,880	0.20 ▲	6.94	2,700	2,880	2,880	1	2,880
19/08/2019	2,700	-0.10 ▼	-3.70	2,780	2,950	2,600	13	35,100
16/08/2019	2,780	0.20 ▲	7.19	2,610	2,780	2,780	2	5,560
15/08/2019	2,610	-0.10 ▼	-3.83	2,720	2,610	2,610	3	7,830
14/08/2019	2,720	-0.10 ▼	-3.68	2,800	2,980	2,610	3	8,160
13/08/2019	2,800	0.00 ■■	0.00	2,840	2,900	2,710	13	36,400
12/08/2019	2,840	-0.20 ▼	-7.04	3,050	2,840	2,840	1	2,840
09/08/2019	3,050	0.00 ■■	0.00	3,060	3,090	2,850	5	15,250
08/08/2019	3,060	0.00 ■■	0.00	3,070	3,060	2,860	55	168,300
07/08/2019	3,070	0.20 ▲	6.51	2,880	3,070	2,900	10	30,700
06/08/2019	2,880	0.00 ■■	0.00	2,870	2,880	2,670	82	236,160
02/08/2019	2,870	0.20 ▲	6.97	2,700	2,870	2,540	87	249,690
01/08/2019	2,700	0.00 ■■	0.00	2,700	2,700	2,560	39	105,300
31/07/2019	2,700	-0.20 ▼	-7.41	2,900	2,850	2,700	220	594,000
30/07/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	19	55,100
29/07/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	2	5,800
26/07/2019	2,900	-0.20 ▼	-6.90	3,070	2,900	2,900	26	75,400
25/07/2019	3,070	0.00 ■■	0.00	3,070	3,070	2,860	230	706,100
24/07/2019	3,070	0.00 ■■	0.00	3,060	3,070	3,070	1	3,070
23/07/2019	3,060	-0.20 ▼	-6.54	3,290	3,060	3,060	583	1,783,980
22/07/2019	3,290	0.20 ▲	6.08	3,080	3,290	2,870	3,200	10,528,000
19/07/2019	3,080	0.20 ▲	6.49	2,880	3,080	3,060	500	1,540,000
18/07/2019	2,880	0.20 ▲	6.94	2,700	2,880	2,600	13	37,440
16/07/2019	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	2	5,400
12/07/2019	2,800	-0.10 ▼	-3.57	2,880	3,080	2,800	2,349	6,577,200
11/07/2019	2,880	-0.20 ▼	-6.94	3,090	2,880	2,880	10	28,800
10/07/2019	3,090	0.20 ▲	6.47	2,920	3,090	2,810	2	6,180
09/07/2019	2,920	0.20 ▲	6.85	2,730	2,920	2,920	553	1,614,760
05/07/2019	2,730	-0.10 ▼	-3.66	2,870	2,730	2,730	1	2,730
04/07/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,870	2	5,740
03/07/2019	2,690	-0.20 ▼	-7.43	2,870	2,880	2,690	11	29,590
01/07/2019	2,870	0.20 ▲	6.97	2,690	2,870	2,800	7	20,090
28/06/2019	2,690	-0.20 ▼	-7.43	2,840	2,840	2,690	2	5,380
27/06/2019	2,840	-0.20 ▼	-7.04	3,020	2,840	2,840	1	2,840
24/06/2019	3,020	0.20 ▲	6.62	2,830	3,020	3,020	1	3,020
21/06/2019	2,830	-0.20 ▼	-7.07	3,000	2,830	2,830	1	2,830
20/06/2019	3,000	0.00 ■■	0.00	2,990	3,000	2,990	69	207,000
19/06/2019	2,990	0.20 ▲	6.69	2,800	2,990	2,990	20	59,800
18/06/2019	2,800	-0.10 ▼	-3.57	2,910	2,800	2,800	1	2,800
17/06/2019	2,910	-0.20 ▼	-6.87	3,120	2,920	2,910	9	26,190
16/06/2019	3,120	0.10 ▲	3.21	3,000	3,120	3,120	1	3,120
14/06/2019	3,120	0.10 ▲	3.21	3,000	3,120	3,120	1	3,120
13/06/2019	3,000	0.20 ▲	6.67	2,840	3,000	3,000	22	66,000
11/06/2019	3,050	-0.20 ▼	-6.56	3,270	3,050	3,050	8	24,400
07/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	1	3,270
06/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	1	3,270
05/06/2019	3,270	0.00 ■■	0.00	3,270	3,270	3,270	70	228,900
04/06/2019	3,270	0.10 ▲	3.06	3,190	3,270	3,270	780	2,550,600
03/06/2019	3,190	0.00 ■■	0.00	3,170	3,190	2,960	4	12,760
31/05/2019	3,170	0.20 ▲	6.31	2,970	3,170	3,160	46	145,820
30/05/2019	3,170	0.20 ▲	6.31	2,970	3,170	3,160	46	145,820
29/05/2019	2,970	-0.20 ▼	-6.73	3,190	3,300	2,970	29	86,130
28/05/2019	3,190	0.20 ▲	6.27	3,040	3,190	3,100	52	165,880
27/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
26/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
24/05/2019	3,040	0.00 ■■	0.00	3,040	3,040	3,040	1	3,040
23/05/2019	3,040	-0.20 ▼	-6.58	3,250	3,250	3,040	22	66,880
22/05/2019	3,250	0.10 ▲	3.08	3,160	3,250	3,000	2	6,500
21/05/2019	3,160	-0.20 ▼	-6.33	3,390	3,160	3,160	1,151	3,637,160
20/05/2019	3,390	0.00 ■■	0.00	3,400	3,470	3,170	6	20,340
19/05/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
17/05/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	20	68,000
16/05/2019	3,400	0.20 ▲	5.88	3,190	3,400	2,990	491	1,669,400
15/05/2019	3,190	0.20 ▲	6.27	2,990	3,190	3,190	14	44,660
14/05/2019	2,990	-0.20 ▼	-6.69	3,180	3,000	2,990	20	59,800
13/05/2019	3,180	-0.20 ▼	-6.29	3,400	3,180	3,180	41	130,380
12/05/2019	3,400	0.00 ■■	0.00	3,410	3,400	3,200	556	1,890,400
10/05/2019	3,400	0.00 ■■	0.00	3,410	3,400	3,200	556	1,890,400
09/05/2019	3,410	0.20 ▲	5.87	3,200	3,410	3,410	1	3,410
08/05/2019	3,410	0.20 ▲	5.87	3,200	3,410	3,410	1	3,410
07/05/2019	3,200	-0.20 ▼	-6.25	3,440	3,200	3,200	1	3,200
03/05/2019	3,440	-0.10 ▼	-2.91	3,500	3,440	3,440	1	3,440
02/05/2019	3,440	-0.10 ▼	-2.91	3,500	3,440	3,440	1	3,440
24/04/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,070	191	668,500
23/04/2019	3,500	0.20 ▲	5.71	3,300	3,500	3,070	191	668,500
22/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	522	1,722,600
21/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	680	2,244,000
19/04/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,300	680	2,244,000
18/04/2019	3,300	-0.20 ▼	-6.06	3,450	3,300	3,300	1	3,300
17/04/2019	3,450	0.20 ▲	5.80	3,300	3,450	3,350	200	690,000
16/04/2019	3,670	0.14 ▲	3.81	3,530	3,670	3,350	920	3,376,400
15/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
14/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
12/04/2019	3,300	-0.20 ▼	-6.06	3,530	3,530	3,300	25	82,500
11/04/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,530	90	317,700
10/04/2019	3,300	0.00 ■■	0.00	3,300	3,530	3,300	37	122,100
09/04/2019	3,300	0.00 ■■	0.00	3,300	3,400	3,100	610	2,013,000
08/04/2019	3,300	-0.20 ▼	-6.06	3,500	3,300	3,300	145	478,500
05/04/2019	3,500	0.10 ▲	2.86	3,400	3,500	3,500	1	3,500
04/04/2019	3,850	0.25 ▲	6.49	3,600	3,850	3,360	7,790	29,991,500
03/04/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	113	384,200
02/04/2019	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	113	384,200
30/03/2019	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/03/2019	3,500	0.00 ■■	0.00	3,550	3,500	3,500	100	350,000
28/03/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	650	2,340,000
27/03/2019	3,550	0.00 ■■	0.00	3,500	3,550	3,550	1	3,550
20/03/2019	3,600	-0.05 ▼	-1.39	3,650	3,600	3,600	70	252,000
19/03/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,500	100	350,000
18/03/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	145	507,500
15/03/2019	3,600	0.10 ▲	2.78	3,550	3,600	3,500	191	687,600
14/03/2019	3,550	0.00 ■■	0.00	3,500	3,550	3,550	1	3,550
13/03/2019	3,500	-0.20 ▼	-5.71	3,650	3,550	3,500	1,109	3,881,500
11/03/2019	3,650	0.20 ▲	5.48	3,450	3,650	3,520	51	186,150
10/03/2019	3,530	-0.32 ▼	-9.07	3,600	3,450	3,450	200	706,000
08/03/2019	3,450	-0.20 ▼	-5.80	3,600	3,450	3,450	100	345,000
07/03/2019	3,600	0.00 ■■	0.00	3,600	3,660	3,500	127	457,200
06/03/2019	3,600	-0.20 ▼	-5.56	3,780	3,600	3,600	135	486,000
05/03/2019	3,780	0.00 ■■	0.00	3,780	3,780	3,780	21	79,380
04/03/2019	3,780	0.10 ▲	2.65	3,650	3,780	3,780	10	37,800
28/02/2019	3,650	0.00 ■■	0.00	3,600	3,650	3,650	1	3,650
27/02/2019	3,600	0.10 ▲	2.78	3,540	3,600	3,540	153	550,800
26/02/2019	3,540	-0.30 ▼	-8.47	3,800	3,540	3,540	1	3,540
22/02/2019	3,800	0.00 ■■	0.00	3,790	3,800	3,800	1	3,800
20/02/2019	3,790	0.10 ▲	2.64	3,700	3,790	3,790	1	3,790
19/02/2019	3,700	-0.20 ▼	-5.41	3,880	3,860	3,700	80	296,000
18/02/2019	3,880	0.20 ▲	5.15	3,670	3,880	3,880	1	3,880
15/02/2019	3,670	0.20 ▲	5.45	3,430	3,670	3,190	6	22,020
13/02/2019	3,650	-0.03 ▼	-0.82	3,680	3,430	3,430	230	839,500
12/02/2019	3,430	-0.30 ▼	-8.75	3,680	3,430	3,430	4	13,720
30/01/2019	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/01/2019	3,680	0.20 ▲	5.43	3,440	3,680	3,680	11	40,480
28/01/2019	3,440	-0.20 ▼	-5.81	3,680	3,440	3,440	10	34,400
23/01/2019	3,680	0.20 ▲	5.43	3,450	3,680	3,250	11,000	40,480,000
22/01/2019	3,450	-0.20 ▼	-5.80	3,650	3,450	3,450	10,000	34,500,000
19/01/2019	3,650	0.20 ▲	5.48	3,420	3,650	3,650	1,000	3,650,000
18/01/2019	3,650	0.23 ▲	6.30	3,420	3,650	3,650	10	36,500
17/01/2019	3,420	-0.25 ▼	-7.31	3,670	3,420	3,420	460	1,573,200
16/01/2019	3,670	0.14 ▲	3.81	3,530	3,670	3,350	920	3,376,400
10/01/2019	3,530	-0.26 ▼	-7.37	3,790	3,530	3,530	200	706,000
08/01/2019	3,790	0.19 ▲	5.01	3,600	3,790	3,590	30	113,700
04/01/2019	3,850	0.25 ▲	6.49	3,600	3,850	3,360	7,790	29,991,500
02/01/2019	3,600	0.00 ■■	0.00	3,600	3,600	3,600	170	612,000
28/12/2018	3,600	0.00 ■■	0.00	3,600	3,600	3,600	650	2,340,000
20/12/2018	3,600	-0.05 ▼	-1.39	3,650	3,600	3,600	70	252,000
14/12/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	100	365,000
13/12/2018	3,650	-0.23 ▼	-6.30	3,880	3,650	3,610	230	839,500
07/12/2018	3,880	0.14 ▲	3.61	3,740	3,880	3,490	4,510	17,498,800
05/12/2018	3,740	0.00 ■■	0.00	3,740	3,740	3,740	50	187,000
30/11/2018	3,740	0.24 ▲	6.42	3,500	3,740	3,740	10	37,400
29/11/2018	3,500	-0.22 ▼	-6.29	3,720	3,500	3,500	3,360	11,760,000
27/11/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	200	744,000
20/11/2018	4,000	0.17 ▲	4.25	3,830	4,000	3,850	20	80,000
16/11/2018	3,830	0.25 ▲	6.53	3,580	3,830	3,650	1,720	6,587,600
13/11/2018	3,580	0.00 ■■	0.00	3,580	3,580	3,580	50	179,000
12/11/2018	3,580	0.23 ▲	6.42	3,350	3,580	3,580	60	214,800
09/11/2018	3,350	-0.24 ▼	-7.16	3,590	3,350	3,350	1,000	3,350,000
03/11/2018	3,590	-0.26 ▼	-7.24	3,850	3,590	3,590	300	1,077,000
02/11/2018	3,590	-0.26 ▼	-7.24	3,850	3,590	3,590	300	1,077,000
30/10/2018	3,850	0.24 ▲	6.23	3,610	3,850	3,850	30	115,500
29/10/2018	3,610	-0.27 ▼	-7.48	3,880	3,610	3,610	10	36,100
25/10/2018	3,880	0.25 ▲	6.44	3,630	3,880	3,880	1,450	5,626,000
24/10/2018	3,630	-0.27 ▼	-7.44	3,900	4,000	3,630	2,310	8,385,300
12/10/2018	3,900	0.20 ▲	5.13	3,700	3,900	3,900	10	39,000
08/10/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
05/10/2018	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20	74,000
03/10/2018	3,700	0.10 ▲	2.70	3,700	3,800	3,700	940	3,478,000
02/10/2018	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	120	444,000
01/10/2018	3,800	0.15 ▲	3.95	3,650	3,800	3,800	180	684,000
28/09/2018	3,650	-0.20 ▼	-5.48	3,850	3,650	3,650	3,830	13,979,500
27/09/2018	3,850	0.14 ▲	3.64	3,710	3,850	3,850	80	308,000
26/09/2018	3,710	-0.27 ▼	-7.28	3,980	3,710	3,710	300	1,113,000
25/09/2018	3,980	0.23 ▲	5.78	3,750	3,980	3,750	20	79,600
24/09/2018	3,750	0.10 ▲	2.67	3,650	3,800	3,750	2,140	8,025,000
21/09/2018	3,650	-0.25 ▼	-6.85	3,900	3,650	3,650	1,420	5,183,000
19/09/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	550	2,145,000
18/09/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
13/09/2018	3,900	0.18 ▲	4.62	3,720	3,900	3,900	1,000	3,900,000
11/09/2018	3,720	-0.27 ▼	-7.26	3,990	3,800	3,720	3,110	11,569,200
10/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	80	319,200
07/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	100	399,000
06/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	300	1,197,000
04/09/2018	3,990	0.00 ■■	0.00	3,990	3,990	3,990	10	39,900
23/08/2018	3,990	0.14 ▲	3.51	3,850	3,990	3,850	50	199,500
21/08/2018	3,850	0.00 ■■	0.00	3,850	3,850	3,850	120	462,000
17/08/2018	3,850	0.15 ▲	3.90	3,700	3,850	3,850	10	38,500
14/08/2018	3,700	-0.18 ▼	-4.86	3,880	3,800	3,700	160	592,000
13/08/2018	3,880	0.23 ▲	5.93	3,650	3,880	3,600	40	155,200
03/08/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	900	3,285,000
02/08/2018	3,650	0.00 ■■	0.00	3,650	3,650	3,650	1,630	5,949,500
31/07/2018	3,650	-0.10 ▼	-2.74	3,750	3,700	3,650	130	474,500
27/07/2018	3,750	0.05 ▲	1.33	3,700	3,750	3,750	100	375,000
26/07/2018	3,700	-0.05 ▼	-1.35	3,750	3,700	3,700	800	2,960,000
24/07/2018	3,750	0.00 ■■	0.00	3,750	3,750	3,750	4,500	16,875,000
17/07/2018	3,750	0.24 ▲	6.40	3,750	3,990	3,750	20	75,000
16/07/2018	3,750	-0.03 ▼	-0.80	3,780	3,750	3,750	170	637,500
13/07/2018	3,780	0.23 ▲	6.08	3,550	3,780	3,780	10	37,800
12/07/2018	3,550	-0.24 ▼	-6.76	3,790	3,550	3,540	3,100	11,005,000
11/07/2018	3,790	0.14 ▲	3.69	3,650	3,790	3,790	10	37,900
09/07/2018	3,650	-0.04 ▼	-1.10	3,690	3,690	3,650	9,010	32,886,500
06/07/2018	3,690	0.19 ▲	5.15	3,500	3,690	3,690	10	36,900
03/07/2018	3,500	-0.20 ▼	-5.71	3,700	3,500	3,500	710	2,485,000
02/07/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,500	2,210	8,177,000
29/06/2018	3,600	-0.22 ▼	-6.11	3,820	0	0	5,000	18,000,000
28/06/2018	3,820	0.22 ▲	5.76	3,600	3,820	3,820	20	76,400
26/06/2018	3,600	-0.20 ▼	-5.56	3,800	3,610	3,600	3,390	12,204,000
25/06/2018	3,800	0.20 ▲	5.26	3,600	3,800	3,800	10	38,000
21/06/2018	3,600	-0.20 ▼	-5.56	3,800	3,600	3,600	10	36,000
18/06/2018	3,800	-0.08 ▼	-2.11	3,880	3,840	3,610	3,520	13,376,000
15/06/2018	3,880	-0.02 ▼	-0.52	3,900	3,880	3,880	50	194,000
12/06/2018	3,900	0.02 ▲	0.51	3,880	3,900	3,900	10	39,000
11/06/2018	3,880	0.23 ▲	5.93	3,650	3,880	3,880	10	38,800
08/06/2018	3,650	-0.25 ▼	-6.85	3,900	4,170	3,650	19,060	69,569,000
07/06/2018	3,900	0.04 ▲	1.03	3,860	3,900	3,600	2,210	8,619,000
04/06/2018	3,860	-0.03 ▼	-0.78	3,890	3,860	3,620	30	115,800
30/05/2018	3,890	0.09 ▲	2.31	3,800	3,890	3,890	10	38,900
28/05/2018	3,800	-0.19 ▼	-5.00	3,800	3,800	3,600	6,200	23,560,000
25/05/2018	3,800	0.08 ▲	2.11	3,720	3,800	3,800	10	38,000
24/05/2018	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	3,050	11,346,000
22/05/2018	4,000	0.15 ▲	3.75	3,850	4,000	3,760	20	80,000
21/05/2018	3,850	-0.28 ▼	-7.27	4,130	3,850	3,850	10	38,500
18/05/2018	4,130	0.25 ▲	6.05	3,880	4,130	3,720	1,010	4,171,300
15/05/2018	3,880	0.08 ▲	2.06	3,800	3,880	3,800	540	2,095,200
14/05/2018	3,800	-0.19 ▼	-5.00	3,990	3,980	3,730	4,160	15,808,000
11/05/2018	3,990	-0.01 ▼	-0.25	4,000	3,990	3,720	50	199,500
10/05/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,820	890	3,560,000
09/05/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,850	1,020	3,978,000
08/05/2018	4,000	-0.15 ▼	-3.75	4,000	4,000	3,720	2,540	10,160,000
07/05/2018	4,000	0.16 ▲	4.00	3,840	4,000	3,700	70	280,000
04/05/2018	3,840	-0.12 ▼	-3.13	3,960	3,850	3,700	1,950	7,488,000
03/05/2018	3,960	-0.29 ▼	-7.32	4,250	3,960	3,960	320	1,267,200
02/05/2018	4,250	0.26 ▲	6.12	3,990	4,260	3,800	40	170,000
27/04/2018	3,990	-0.01 ▼	-0.25	4,000	4,200	3,770	360	1,436,400
26/04/2018	4,000	-0.10 ▼	-2.50	4,000	4,000	3,720	8,290	33,160,000
24/04/2018	4,000	0.10 ▲	2.50	3,900	4,000	4,000	50	200,000
23/04/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,720	5,610	21,879,000
20/04/2018	4,000	0.09 ▲	2.25	3,910	4,000	4,000	10	40,000
19/04/2018	3,910	-0.09 ▼	-2.30	4,000	4,000	3,900	10,460	40,898,600
18/04/2018	4,000	-0.15 ▼	-3.75	4,150	4,050	4,000	90	360,000
13/04/2018	3,920	-0.20 ▼	-5.10	4,120	3,950	3,920	1,030	4,037,600
12/04/2018	4,120	-0.30 ▼	-7.28	4,420	4,120	4,120	5,090	20,970,800
11/04/2018	4,420	-0.33 ▼	-7.47	4,750	4,460	4,420	20	88,400
10/04/2018	4,750	-0.33 ▼	-6.95	4,750	4,750	4,420	10,590	50,302,500
09/04/2018	4,750	0.30 ▲	6.32	4,450	4,760	4,350	2,010	9,547,500
06/04/2018	4,450	0.11 ▲	2.47	4,340	4,450	4,050	10,020	44,589,000
05/04/2018	4,340	0.28 ▲	6.45	4,060	4,340	4,000	7,800	33,852,000
04/04/2018	4,060	0.26 ▲	6.40	3,800	4,060	3,700	50	203,000
03/04/2018	3,800	-0.08 ▼	-2.11	3,880	4,150	3,800	4,600	17,480,000
02/04/2018	3,880	-0.01 ▼	-0.26	3,890	4,160	3,850	930	3,608,400
31/03/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,710	630	2,450,700
30/03/2018	3,890	0.25 ▲	6.43	3,640	3,890	3,710	630	2,450,700
29/03/2018	3,640	-0.17 ▼	-4.67	3,810	4,070	3,600	1,040	3,785,600
28/03/2018	3,810	0.06 ▲	1.57	3,750	4,010	3,560	220	838,200
27/03/2018	3,750	-0.15 ▼	-4.00	3,900	3,900	3,750	1,010	3,787,500
26/03/2018	3,900	0.24 ▲	6.15	3,900	4,140	3,860	3,110	12,129,000
23/03/2018	3,900	-0.06 ▼	-1.54	3,960	4,230	3,820	980	3,822,000
22/03/2018	3,960	-0.04 ▼	-1.01	4,000	4,280	3,720	9,420	37,303,200
21/03/2018	4,000	-0.30 ▼	-7.50	4,300	4,600	4,000	3,090	12,360,000
20/03/2018	4,300	-0.30 ▼	-6.98	4,600	4,300	4,290	850	3,655,000
19/03/2018	4,600	0.22 ▲	4.78	4,600	4,600	4,290	20	92,000
17/03/2018	4,600	-0.08 ▼	-1.74	4,680	4,600	4,360	130	598,000
16/03/2018	4,600	-0.08 ▼	-1.74	4,680	4,600	4,360	130	598,000
15/03/2018	4,680	0.30 ▲	6.41	4,380	4,680	4,100	830	3,884,400
14/03/2018	4,380	-0.30 ▼	-6.85	4,680	4,680	4,360	540	2,365,200
13/03/2018	4,680	0.28 ▲	5.98	4,400	4,680	4,210	40	187,200
12/03/2018	4,400	0.03 ▲	0.68	4,370	4,120	4,070	2,860	12,584,000
09/03/2018	4,120	-0.25 ▼	-6.07	4,370	4,120	4,070	110	453,200
08/03/2018	4,370	-0.31 ▼	-7.09	4,680	4,370	4,370	20	87,400
07/03/2018	4,140	0.28 ▲	6.76	4,400	4,680	4,100	180	745,200
06/03/2018	4,400	0.24 ▲	5.45	4,160	4,400	3,900	90	396,000
05/03/2018	4,160	-0.22 ▼	-5.29	4,380	4,380	4,160	90	374,400
02/03/2018	4,380	-0.32 ▼	-7.31	4,700	4,380	4,380	3,580	15,680,400
01/03/2018	4,700	0.11 ▲	2.34	4,590	4,700	4,700	10	47,000
28/02/2018	4,590	0.16 ▲	3.49	4,430	4,600	4,120	30	137,700
27/02/2018	4,430	0.23 ▲	5.19	4,200	4,440	3,970	2,020	8,948,600
26/02/2018	4,200	-0.07 ▼	-1.67	4,270	4,270	4,200	1,140	4,788,000
23/02/2018	4,270	-0.03 ▼	-0.70	4,300	4,580	4,270	2,010	8,582,700
22/02/2018	4,300	-0.28 ▼	-6.51	4,580	4,570	4,260	1,370	5,891,000
12/02/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	20	91,600
08/02/2018	4,580	0.28 ▲	6.11	4,300	4,580	4,200	1,110	5,083,800
07/02/2018	4,300	-0.25 ▼	-5.81	4,550	4,300	4,240	230	989,000
06/02/2018	4,240	-0.31 ▼	-7.31	4,550	0	0	4,230	17,935,200
01/02/2018	4,550	-0.34 ▼	-7.47	4,890	4,660	4,550	1,540	7,007,000
31/01/2018	4,890	-0.34 ▼	-6.95	4,890	4,890	4,550	1,200	5,868,000
29/01/2018	4,890	0.31 ▲	6.34	4,580	4,890	4,300	1,110	5,427,900
28/01/2018	4,580	-0.34 ▼	-7.42	4,920	4,580	4,580	7,040	32,243,200
26/01/2018	4,580	-0.34 ▼	-7.42	4,920	4,580	4,580	7,040	32,243,200
25/01/2018	4,920	0.12 ▲	2.44	4,800	4,920	4,470	2,210	10,873,200
24/01/2018	4,700	-0.28 ▼	-5.96	4,980	4,800	4,800	10	47,000
22/01/2018	4,800	-0.18 ▼	-3.75	4,980	4,800	4,800	10	48,000
19/01/2018	4,980	0.22 ▲	4.42	4,760	5,090	4,980	160	796,800
18/01/2018	4,760	-0.03 ▼	-0.63	4,790	4,760	4,460	130	618,800
17/01/2018	4,790	-0.29 ▼	-6.05	4,790	4,790	4,500	1,290	6,179,100
16/01/2018	4,800	0.22 ▲	4.58	4,570	4,820	4,790	50	240,000
15/01/2018	4,570	-0.01 ▼	-0.22	4,580	4,570	4,280	3,830	17,503,100
12/01/2018	4,580	-0.01 ▼	-0.22	4,590	4,580	4,270	270	1,236,600
10/01/2018	4,590	0.10 ▲	2.18	4,490	4,590	4,200	1,500	6,885,000
09/01/2018	4,490	-0.09 ▼	-2.00	4,580	4,490	4,260	1,330	5,971,700
05/01/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	190	870,200
04/01/2018	4,580	0.00 ■■	0.00	4,580	4,580	4,580	190	870,200
03/01/2018	4,580	0.08 ▲	1.75	4,500	4,580	4,190	120	549,600
02/01/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,140	40	180,000
31/12/2017	4,400	0.28 ▲	6.36	4,120	4,400	4,010	3,770	16,588,000
29/12/2017	4,400	0.28 ▲	6.36	4,120	4,400	4,010	3,770	16,588,000
28/12/2017	4,120	-0.18 ▼	-4.37	4,300	4,550	4,120	520	2,142,400
27/12/2017	4,300	-0.19 ▼	-4.42	4,490	4,490	4,190	1,400	6,020,000
26/12/2017	4,490	0.09 ▲	2.00	4,400	4,490	4,100	120	538,800
25/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,550	4,400	20	88,000
22/12/2017	4,500	0.10 ▲	2.22	4,400	4,500	4,210	20	90,000
21/12/2017	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	10	44,000
18/12/2017	4,230	-0.31 ▼	-7.33	4,540	4,230	4,230	3,010	12,732,300
12/12/2017	4,540	0.00 ■■	0.00	4,540	4,540	4,530	2,780	12,621,200
08/12/2017	4,540	-0.02 ▼	-0.44	4,560	4,540	4,540	20	90,800
05/12/2017	4,560	0.00 ■■	0.00	4,560	4,560	4,560	2,170	9,895,200
04/12/2017	4,560	0.00 ■■	0.00	4,560	4,560	4,560	0	0
01/12/2017	4,560	0.16 ▲	3.64	4,560	4,560	4,560	210	957,600
30/11/2017	4,400	-0.18 ▼	-3.93	4,400	4,400	4,400	50	220,000
29/11/2017	4,580	0.22 ▲	5.05	4,350	4,580	4,350	15,130	69,295,400
28/11/2017	4,360	-0.02 ▼	-0.46	4,670	4,670	4,360	410	1,787,600
27/11/2017	4,380	-0.32 ▼	-6.81	4,380	4,380	4,380	11,920	52,209,600
24/11/2017	4,700	0.11 ▲	2.40	4,700	4,700	4,700	10	47,000
23/11/2017	4,590	-0.18 ▼	-3.77	4,440	4,590	4,440	5,030	23,087,700
22/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
21/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
20/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
17/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
16/11/2017	4,770	0.00 ■■	0.00	4,770	4,770	4,770	0	0
15/11/2017	4,770	0.21 ▲	4.61	4,770	4,770	4,770	10	47,700
14/11/2017	4,560	-0.34 ▼	-6.94	4,560	4,560	4,560	130	592,800
13/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
10/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
09/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
08/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
07/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
06/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
03/11/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
02/11/2017	4,900	0.25 ▲	5.38	4,970	4,970	4,900	3,020	14,798,000
01/11/2017	4,650	0.00 ■■	0.00	4,650	4,650	4,650	0	0
31/10/2017	4,650	-0.35 ▼	-7.00	4,650	4,650	4,650	610	2,836,500
30/10/2017	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
27/10/2017	4,700	0.20 ▲	4.44	4,500	4,700	4,500	110	517,000
26/10/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
25/10/2017	4,500	-0.18 ▼	-3.85	4,800	4,800	4,500	1,860	8,370,000
24/10/2017	4,680	0.30 ▲	6.85	4,680	4,680	4,680	10	46,800
23/10/2017	4,380	-0.32 ▼	-6.81	4,380	4,380	4,380	230	1,007,400
20/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
19/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/10/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
17/10/2017	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	2,080	9,776,000
16/10/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
13/10/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
12/10/2017	4,800	-0.10 ▼	-2.04	4,600	4,900	4,600	5,500	26,400,000
11/10/2017	4,900	0.05 ▲	1.03	4,900	4,900	4,520	30	147,000
10/10/2017	4,850	0.00 ■■	0.00	4,850	4,850	4,850	30	145,500
09/10/2017	4,850	-0.05 ▼	-1.02	4,990	4,990	4,600	8,620	41,807,000
06/10/2017	4,900	0.15 ▲	3.16	4,600	4,900	4,600	3,020	14,798,000
05/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
04/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
03/10/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
02/10/2017	4,750	-0.25 ▼	-5.00	4,750	4,750	4,750	5,000	23,750,000
29/09/2017	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
28/09/2017	5,000	0.10 ▲	2.04	5,000	5,000	5,000	430	2,150,000
27/09/2017	4,900	0.00 ■■	0.00	4,900	4,900	4,800	3,060	14,994,000
26/09/2017	4,900	-0.10 ▼	-2.00	4,900	4,900	4,860	1,450	7,105,000
25/09/2017	5,000	0.00 ■■	0.00	5,000	5,000	4,700	3,020	15,100,000
22/09/2017	5,000	0.15 ▲	3.09	5,000	5,000	4,800	1,840	9,200,000
21/09/2017	4,850	-0.13 ▼	-2.61	5,000	5,000	4,700	2,660	12,901,000
20/09/2017	4,980	0.18 ▲	3.75	4,800	5,000	4,700	17,010	84,709,800
19/09/2017	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
18/09/2017	4,800	0.00 ■■	0.00	4,700	4,800	4,510	7,510	36,048,000
15/09/2017	4,800	0.10 ▲	2.13	5,000	5,000	4,800	2,630	12,624,000
14/09/2017	4,700	0.00 ■■	0.00	4,790	4,800	4,700	5,220	24,534,000
13/09/2017	4,700	0.00 ■■	0.00	4,790	4,790	4,700	250	1,175,000
12/09/2017	4,700	0.07 ▲	1.51	4,630	4,800	4,630	1,020	4,794,000
11/09/2017	4,630	0.03 ▲	0.65	4,630	4,630	4,630	60	277,800
08/09/2017	4,600	0.10 ▲	2.22	4,600	4,600	4,500	610	2,806,000
07/09/2017	4,500	0.10 ▲	2.27	4,560	4,600	4,500	7,050	31,725,000
06/09/2017	4,400	-0.19 ▼	-4.14	4,570	4,570	4,350	1,140	5,016,000
05/09/2017	4,590	0.00 ■■	0.00	4,300	4,590	4,300	90	413,100
01/09/2017	4,590	-0.05 ▼	-1.08	4,590	4,590	4,590	100	459,000
31/08/2017	4,640	0.14 ▲	3.11	4,330	4,640	4,330	20	92,800
30/08/2017	4,500	-0.03 ▼	-0.66	4,500	4,510	4,330	5,420	24,390,000
29/08/2017	4,530	-0.32 ▼	-6.60	4,520	4,530	4,520	150	679,500
28/08/2017	4,850	0.25 ▲	5.43	4,600	4,850	4,600	390	1,891,500
25/08/2017	4,600	0.00 ■■	0.00	4,920	4,920	4,600	200	920,000
24/08/2017	4,600	0.30 ▲	6.98	4,590	4,600	4,550	12,510	57,546,000
23/08/2017	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	2,000	8,600,000
22/08/2017	4,500	-0.29 ▼	-6.05	4,500	4,500	4,500	1,980	8,910,000
21/08/2017	4,790	0.29 ▲	6.44	4,500	4,790	4,500	460	2,203,400
18/08/2017	4,500	0.00 ■■	0.00	4,410	4,500	4,410	2,140	9,630,000
17/08/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,220	23,490,000
16/08/2017	4,500	-0.14 ▼	-3.02	4,590	4,590	4,350	2,510	11,295,000
15/08/2017	4,640	0.00 ■■	0.00	4,650	4,650	4,400	1,020	4,732,800
14/08/2017	4,640	0.00 ■■	0.00	4,640	4,640	4,640	0	0
11/08/2017	4,640	-0.16 ▼	-3.33	4,480	4,640	4,480	1,510	7,006,400
10/08/2017	4,800	0.27 ▲	5.96	4,800	4,800	4,800	1,010	4,848,000
09/08/2017	4,530	0.00 ■■	0.00	4,500	4,830	4,400	18,400	83,352,000
08/08/2017	4,530	-0.34 ▼	-6.98	4,700	4,860	4,530	35,870	162,491,100
07/08/2017	4,870	0.27 ▲	5.87	4,390	4,880	4,390	1,200	5,844,000
04/08/2017	4,600	0.00 ■■	0.00	4,900	4,900	4,600	1,020	4,692,000
03/08/2017	4,600	0.10 ▲	2.22	4,500	4,810	4,500	8,810	40,526,000
02/08/2017	4,500	0.00 ■■	0.00	4,540	4,540	4,500	570	2,565,000
01/08/2017	4,500	-0.05 ▼	-1.10	4,500	4,500	4,500	370	1,665,000
31/07/2017	4,550	0.00 ■■	0.00	4,390	4,550	4,390	19,040	86,632,000
28/07/2017	4,550	0.14 ▲	3.17	4,550	4,550	4,400	7,100	32,305,000
27/07/2017	4,410	-0.09 ▼	-2.00	4,500	4,500	4,400	19,090	84,186,900
26/07/2017	4,500	0.10 ▲	2.27	4,550	4,550	4,400	6,270	28,215,000
25/07/2017	4,400	0.10 ▲	2.33	4,400	4,400	4,200	8,220	36,168,000
24/07/2017	4,300	-0.20 ▼	-4.44	4,210	4,300	4,200	5,000	21,500,000
21/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
20/07/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
19/07/2017	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,310	5,895,000
18/07/2017	4,400	0.00 ■■	0.00	4,400	4,400	4,400	110	484,000
17/07/2017	4,400	-0.06 ▼	-1.35	4,450	4,500	4,400	830	3,652,000
14/07/2017	4,460	0.00 ■■	0.00	4,460	4,460	4,460	0	0
13/07/2017	4,460	-0.03 ▼	-0.67	4,210	4,460	4,210	20	89,200
12/07/2017	4,490	0.24 ▲	5.65	4,490	4,490	4,490	20	89,800
11/07/2017	4,250	0.03 ▲	0.71	4,420	4,420	4,250	580	2,465,000
10/07/2017	4,220	-0.22 ▼	-4.95	4,220	4,220	4,220	2,470	10,423,400
07/07/2017	4,440	0.00 ■■	0.00	4,440	4,440	4,440	0	0
06/07/2017	4,440	0.00 ■■	0.00	4,440	4,440	4,440	0	0
05/07/2017	4,440	0.03 ▲	0.68	4,690	4,690	4,440	360	1,598,400
04/07/2017	4,410	0.19 ▲	4.50	4,210	4,410	4,020	3,180	14,023,800
03/07/2017	4,220	0.00 ■■	0.00	4,220	4,220	4,220	0	0
30/06/2017	4,220	0.00 ■■	0.00	4,220	4,220	4,220	60	253,200
29/06/2017	4,220	-0.23 ▼	-5.17	4,200	4,220	4,200	20	84,400
28/06/2017	4,450	0.05 ▲	1.14	4,450	4,450	4,450	490	2,180,500
27/06/2017	4,400	0.20 ▲	4.76	4,450	4,450	4,400	950	4,180,000
26/06/2017	4,200	-0.29 ▼	-6.46	4,450	4,450	4,200	6,600	27,720,000
23/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	100	449,000
22/06/2017	4,490	0.00 ■■	0.00	4,180	4,490	4,180	1,010	4,534,900
21/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	0	0
20/06/2017	4,490	0.00 ■■	0.00	4,490	4,490	4,490	410	1,840,900
19/06/2017	4,490	0.09 ▲	2.05	4,460	4,500	4,460	4,650	20,878,500
16/06/2017	4,400	-0.13 ▼	-2.87	4,350	4,400	4,350	2,700	11,880,000
15/06/2017	4,530	0.25 ▲	5.84	4,570	4,570	4,530	610	2,763,300
14/06/2017	4,280	-0.31 ▼	-6.75	4,500	4,500	4,280	590	2,525,200
13/06/2017	4,590	0.11 ▲	2.46	4,730	4,730	4,590	110	504,900
12/06/2017	4,480	0.27 ▲	6.41	4,220	4,480	4,220	210	940,800
09/06/2017	4,210	-0.09 ▼	-2.09	4,490	4,490	4,210	2,940	12,377,400
08/06/2017	4,300	0.10 ▲	2.38	4,200	4,300	4,200	550	2,365,000
07/06/2017	4,200	-0.25 ▼	-5.62	4,200	4,200	4,200	1,200	5,040,000
06/06/2017	4,450	0.15 ▲	3.49	4,450	4,450	4,450	30	133,500
05/06/2017	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
02/06/2017	4,300	-0.14 ▼	-3.15	4,300	4,300	4,300	100	430,000
01/06/2017	4,440	-0.06 ▼	-1.33	4,440	4,440	4,440	50	222,000
31/05/2017	4,500	0.19 ▲	4.41	4,500	4,500	4,500	150	675,000
30/05/2017	4,310	-0.19 ▼	-4.22	4,310	4,310	4,310	10	43,100
29/05/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
26/05/2017	4,500	0.10 ▲	2.27	4,500	4,500	4,310	6,160	27,720,000
25/05/2017	4,400	0.07 ▲	1.62	4,400	4,400	4,400	3,360	14,784,000
24/05/2017	4,330	-0.20 ▼	-4.42	4,330	4,330	4,330	290	1,255,700
23/05/2017	4,530	0.14 ▲	3.19	4,530	4,530	4,530	1,000	4,530,000
22/05/2017	4,390	-0.05 ▼	-1.13	4,390	4,390	4,390	1,920	8,428,800
19/05/2017	4,440	0.09 ▲	2.07	4,350	4,440	4,290	11,980	53,191,200
18/05/2017	4,350	0.02 ▲	0.46	4,250	4,500	4,250	14,810	64,423,500
17/05/2017	4,330	-0.07 ▼	-1.59	4,400	4,490	4,300	6,620	28,664,600
16/05/2017	4,400	-0.08 ▼	-1.79	4,590	4,590	4,300	1,140	5,016,000
15/05/2017	4,480	-0.11 ▼	-2.40	4,350	4,480	4,350	27,090	121,363,200
09/05/2017	4,590	0.09 ▲	2.00	4,600	4,600	4,200	6,610	30,339,900
08/05/2017	4,500	0.01 ▲	0.22	4,300	4,500	4,180	8,860	39,870,000
05/05/2017	4,490	0.10 ▲	2.28	4,490	4,490	4,490	10	44,900
04/05/2017	4,390	-0.21 ▼	-4.57	4,290	4,400	4,290	3,150	13,828,500
03/05/2017	4,600	0.21 ▲	4.78	4,600	4,600	4,600	50	230,000
28/04/2017	4,390	0.18 ▲	4.28	4,390	4,390	4,390	10	43,900
27/04/2017	4,210	-0.29 ▼	-6.44	4,350	4,480	4,210	20,820	87,652,200
26/04/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	100	450,000
25/04/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,150	5,175,000
24/04/2017	4,500	-0.20 ▼	-4.26	4,690	4,690	4,410	6,320	28,440,000
21/04/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
20/04/2017	4,700	0.00 ■■	0.00	4,900	4,900	4,700	6,000	28,200,000
19/04/2017	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	5,120	24,064,000
18/04/2017	4,800	0.01 ▲	0.21	4,700	4,800	4,700	1,510	7,248,000
17/04/2017	4,790	-0.21 ▼	-4.20	4,700	4,990	4,700	8,010	38,367,900
14/04/2017	5,000	0.00 ■■	0.00	4,720	5,000	4,700	5,010	25,050,000
13/04/2017	5,000	0.05 ▲	1.01	4,700	5,000	4,700	2,190	10,950,000
12/04/2017	4,950	0.15 ▲	3.12	4,950	4,950	4,950	10	49,500
11/04/2017	4,800	-0.17 ▼	-3.42	4,800	4,820	4,800	1,470	7,056,000
10/04/2017	4,970	0.07 ▲	1.43	4,700	4,970	4,700	5,330	26,490,100
07/04/2017	4,900	0.25 ▲	5.38	4,900	4,900	4,900	2,010	9,849,000
05/04/2017	4,650	-0.05 ▼	-1.06	4,650	4,650	4,650	710	3,301,500
04/04/2017	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	2,700	12,690,000
03/04/2017	5,000	0.10 ▲	2.04	4,620	5,000	4,620	110	550,000
31/03/2017	4,900	-0.30 ▼	-5.77	4,840	5,000	4,840	11,140	54,586,000
30/03/2017	5,200	0.12 ▲	2.36	5,430	5,430	4,730	30,020	156,104,000
29/03/2017	5,080	0.33 ▲	6.95	4,750	5,080	4,750	26,740	135,839,200
28/03/2017	4,750	0.15 ▲	3.26	4,350	4,750	4,350	1,050	4,987,500
27/03/2017	4,600	-0.13 ▼	-2.75	4,400	4,600	4,400	1,120	5,152,000
24/03/2017	4,730	0.00 ■■	0.00	4,730	4,730	4,730	0	0
23/03/2017	4,730	0.00 ■■	0.00	4,730	4,730	4,730	1,000	4,730,000
22/03/2017	4,730	0.03 ▲	0.64	4,700	4,730	4,700	1,340	6,338,200
21/03/2017	4,700	0.10 ▲	2.17	4,650	4,700	4,650	16,100	75,670,000
20/03/2017	4,600	0.00 ■■	0.00	4,550	4,600	4,550	410	1,886,000
17/03/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
16/03/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
15/03/2017	4,600	0.00 ■■	0.00	4,400	4,600	4,280	39,170	180,182,000
14/03/2017	4,600	0.24 ▲	5.50	4,600	4,600	4,380	90	414,000
13/03/2017	4,360	-0.24 ▼	-5.22	4,360	4,360	4,360	50	218,000
10/03/2017	4,600	0.00 ■■	0.00	4,410	4,600	4,400	21,010	96,646,000
09/03/2017	4,600	0.19 ▲	4.31	4,400	4,600	4,400	190	874,000
08/03/2017	4,410	0.00 ■■	0.00	4,410	4,410	4,410	0	0
07/03/2017	4,410	-0.19 ▼	-4.13	4,410	4,410	4,410	5,150	22,711,500
06/03/2017	4,600	0.14 ▲	3.14	4,480	4,600	4,400	7,790	35,834,000
03/03/2017	4,460	-0.29 ▼	-6.11	4,460	4,460	4,460	100	446,000
02/03/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
01/03/2017	4,750	-0.03 ▼	-0.63	4,590	4,750	4,590	110	522,500
28/02/2017	4,780	0.28 ▲	6.22	4,750	4,810	4,450	5,150	24,617,000
27/02/2017	4,500	-0.18 ▼	-3.85	4,420	4,750	4,420	2,290	10,305,000
24/02/2017	4,680	0.26 ▲	5.88	4,450	4,680	4,420	9,200	43,056,000
23/02/2017	4,420	-0.26 ▼	-5.56	4,450	4,450	4,420	1,580	6,983,600
22/02/2017	4,680	0.22 ▲	4.93	4,680	4,680	4,680	10	46,800
21/02/2017	4,460	0.04 ▲	0.90	4,410	4,530	4,410	2,410	10,748,600
20/02/2017	4,420	-0.01 ▼	-0.23	4,430	4,430	4,420	3,790	16,751,800
17/02/2017	4,430	-0.27 ▼	-5.74	4,500	4,500	4,430	3,000	13,290,000
16/02/2017	4,700	0.00 ■■	0.00	4,750	4,750	4,410	8,020	37,694,000
15/02/2017	4,700	0.30 ▲	6.82	4,700	4,700	4,700	3,240	15,228,000
14/02/2017	4,400	-0.29 ▼	-6.18	4,400	4,400	4,400	10,000	44,000,000
13/02/2017	4,690	0.09 ▲	1.96	4,690	4,690	4,380	550	2,579,500
10/02/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
09/02/2017	4,600	0.05 ▲	1.10	4,600	4,600	4,600	10	46,000
08/02/2017	4,550	-0.05 ▼	-1.09	4,600	4,600	4,400	17,340	78,897,000
07/02/2017	4,600	0.05 ▲	1.10	4,460	4,600	4,400	21,730	99,958,000
06/02/2017	4,550	0.08 ▲	1.79	4,460	4,550	4,460	9,010	40,995,500
03/02/2017	4,470	-0.08 ▼	-1.76	4,600	4,600	4,450	23,810	106,430,700
02/02/2017	4,550	-0.20 ▼	-4.21	4,750	4,750	4,540	20,020	91,091,000
25/01/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,750	0	0
24/01/2017	4,750	0.16 ▲	3.49	4,500	4,750	4,500	10,750	51,062,500
23/01/2017	4,590	-0.25 ▼	-5.17	4,600	4,600	4,590	10,000	45,900,000
20/01/2017	4,840	0.00 ■■	0.00	4,950	4,950	4,600	17,020	82,376,800
19/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	20	96,800
18/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
17/01/2017	4,840	0.00 ■■	0.00	4,840	4,840	4,840	0	0
16/01/2017	4,840	-0.13 ▼	-2.62	4,680	4,840	4,670	8,010	38,768,400
13/01/2017	4,970	0.00 ■■	0.00	4,970	4,970	4,970	0	0
12/01/2017	4,970	0.00 ■■	0.00	4,710	4,970	4,700	15,010	74,599,700
11/01/2017	4,970	0.02 ▲	0.40	4,970	4,970	4,970	10	49,700
10/01/2017	4,950	-0.03 ▼	-0.60	5,000	5,000	4,950	110	544,500
09/01/2017	4,980	0.14 ▲	2.89	4,800	4,980	4,800	9,400	46,812,000
06/01/2017	4,840	-0.06 ▼	-1.22	4,950	4,950	4,600	4,690	22,699,600
05/01/2017	4,900	0.28 ▲	6.06	4,840	4,900	4,840	2,550	12,495,000
04/01/2017	4,620	-0.33 ▼	-6.67	4,950	4,950	4,620	2,000	9,240,000
03/01/2017	4,950	-0.05 ▼	-1.00	4,900	4,950	4,670	1,700	8,415,000
30/12/2016	5,000	0.02 ▲	0.40	5,000	5,000	5,000	60	300,000
29/12/2016	4,980	-0.02 ▼	-0.40	4,890	4,980	4,800	6,510	32,419,800
28/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
27/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
26/12/2016	5,000	0.00 ■■	0.00	4,710	5,000	4,710	160	800,000
23/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
22/12/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,000	10,000,000
21/12/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	2,000	10,000,000
20/12/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	0	0
19/12/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,100	210	1,071,000
16/12/2016	5,000	-0.15 ▼	-2.91	4,800	5,000	4,800	1,010	5,050,000
15/12/2016	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
14/12/2016	5,150	0.00 ■■	0.00	5,150	5,150	5,150	0	0
13/12/2016	5,150	0.20 ▲	4.04	5,150	5,150	5,150	10	51,500
12/12/2016	4,950	0.02 ▲	0.41	4,890	4,950	4,890	390	1,930,500
09/12/2016	4,930	-0.05 ▼	-1.00	4,890	5,000	4,710	9,030	44,517,900
08/12/2016	4,980	-0.11 ▼	-2.16	4,750	4,980	4,750	7,530	37,499,400
07/12/2016	5,090	0.26 ▲	5.38	5,090	5,090	5,090	20	101,800
06/12/2016	4,830	-0.36 ▼	-6.94	4,850	4,850	4,830	15,210	73,464,300
05/12/2016	5,190	0.00 ■■	0.00	4,860	5,190	4,860	1,350	7,006,500
02/12/2016	5,190	0.19 ▲	3.80	4,980	5,190	4,960	41,500	215,385,000
01/12/2016	5,000	0.00 ■■	0.00	4,800	5,000	4,800	40,140	200,700,000
30/11/2016	5,000	0.05 ▲	1.01	4,930	5,100	4,930	350	1,750,000
29/11/2016	4,950	0.05 ▲	1.02	4,810	4,950	4,810	20	99,000
28/11/2016	4,900	-0.30 ▼	-5.77	4,870	5,000	4,840	12,010	58,849,000
25/11/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
24/11/2016	5,200	0.20 ▲	4.00	5,000	5,200	4,900	19,190	99,788,000
23/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	420	2,100,000
22/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
21/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
18/11/2016	5,000	-0.05 ▼	-0.99	4,800	5,000	4,800	3,110	15,550,000
17/11/2016	5,050	-0.25 ▼	-4.72	4,940	5,050	4,930	23,110	116,705,500
16/11/2016	5,300	0.30 ▲	6.00	5,300	5,300	5,300	10	53,000
15/11/2016	5,000	0.00 ■■	0.00	4,980	5,000	4,980	9,370	46,850,000
14/11/2016	5,000	0.00 ■■	0.00	4,950	5,000	4,930	8,780	43,900,000
11/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
10/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
09/11/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	300	1,500,000
08/11/2016	5,000	0.00 ■■	0.00	4,950	5,000	4,900	7,150	35,750,000
07/11/2016	5,000	0.00 ■■	0.00	5,000	5,200	4,990	4,590	22,950,000
04/11/2016	5,000	0.05 ▲	1.01	5,000	5,000	5,000	10	50,000
03/11/2016	4,950	0.00 ■■	0.00	4,850	5,200	4,850	8,030	39,748,500
02/11/2016	4,950	-0.32 ▼	-6.07	5,300	5,300	4,950	1,210	5,989,500
01/11/2016	5,270	-0.01 ▼	-0.19	4,950	5,270	4,950	2,010	10,592,700
31/10/2016	5,280	0.00 ■■	0.00	5,280	5,280	5,280	0	0
28/10/2016	5,280	0.00 ■■	0.00	5,280	5,280	5,280	0	0
27/10/2016	5,280	-0.02 ▼	-0.38	5,000	5,280	5,000	5,300	27,984,000
26/10/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,280	2,540	13,462,000
25/10/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	3,370	17,861,000
24/10/2016	5,000	-0.30 ▼	-5.66	5,200	5,200	4,960	5,940	29,700,000
21/10/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	3,120	16,536,000
20/10/2016	5,000	0.10 ▲	2.04	4,850	5,000	4,850	2,320	11,600,000
19/10/2016	4,900	0.10 ▲	2.08	5,130	5,130	4,800	30,220	148,078,000
18/10/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	3,050	14,640,000
17/10/2016	4,900	0.16 ▲	3.38	4,740	4,900	4,740	20	98,000
14/10/2016	4,740	0.14 ▲	3.04	4,740	4,740	4,740	10	47,400
13/10/2016	4,600	-0.25 ▼	-5.15	4,600	4,600	4,600	510	2,346,000
12/10/2016	4,850	0.10 ▲	2.11	4,850	4,850	4,850	20	97,000
11/10/2016	4,750	-0.05 ▼	-1.04	4,600	4,750	4,600	500	2,375,000
10/10/2016	4,800	-0.04 ▼	-0.83	4,600	4,800	4,600	130	624,000
07/10/2016	4,840	0.19 ▲	4.09	4,840	4,840	4,840	10	48,400
06/10/2016	4,650	-0.20 ▼	-4.12	4,700	4,840	4,600	2,000	9,300,000
05/10/2016	4,850	0.00 ■■	0.00	4,850	4,850	4,850	20	97,000
04/10/2016	4,850	0.00 ■■	0.00	4,850	4,850	4,850	0	0
03/10/2016	4,850	0.00 ■■	0.00	4,660	4,850	4,660	2,030	9,845,500
30/09/2016	4,850	0.06 ▲	1.25	4,750	4,850	4,700	18,030	87,445,500
29/09/2016	4,790	-0.01 ▼	-0.21	4,700	4,800	4,700	12,190	58,390,100
28/09/2016	4,800	-0.06 ▼	-1.23	4,700	4,800	4,600	21,010	100,848,000
27/09/2016	4,860	0.21 ▲	4.52	4,680	4,860	4,680	3,640	17,690,400
26/09/2016	4,650	-0.14 ▼	-2.92	4,650	4,650	4,650	50	232,500
23/09/2016	4,790	0.00 ■■	0.00	4,790	4,790	4,790	0	0
22/09/2016	4,790	-0.01 ▼	-0.21	4,700	4,790	4,560	5,020	24,045,800
21/09/2016	4,800	-0.09 ▼	-1.84	4,560	4,800	4,560	9,520	45,696,000
20/09/2016	4,890	0.24 ▲	5.16	4,650	4,890	4,600	14,510	70,953,900
19/09/2016	4,650	-0.15 ▼	-3.12	4,700	4,700	4,650	900	4,185,000
16/09/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	11,610	55,728,000
15/09/2016	4,800	0.05 ▲	1.05	4,730	5,080	4,700	2,830	13,584,000
14/09/2016	4,750	0.00 ■■	0.00	4,610	4,750	4,610	480	2,280,000
13/09/2016	4,750	-0.05 ▼	-1.04	4,700	4,750	4,610	9,910	47,072,500
12/09/2016	4,800	0.00 ■■	0.00	4,710	4,800	4,700	8,330	39,984,000
09/09/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	5,000	24,000,000
08/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	1,470	7,203,000
07/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	12,520	61,348,000
06/09/2016	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	6,290	30,821,000
05/09/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	4,510	22,550,000
01/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	14,010	68,649,000
31/08/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	10,510	51,499,000
30/08/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	22,200	111,000,000
29/08/2016	5,100	0.20 ▲	4.08	5,000	5,100	4,900	45,430	231,693,000
26/08/2016	4,900	0.10 ▲	2.08	4,900	5,000	4,800	68,750	336,875,000
25/08/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,700	17,890	85,872,000
24/08/2016	4,700	0.00 ■■	0.00	4,600	4,900	4,600	14,010	65,847,000
23/08/2016	4,700	0.20 ▲	4.44	4,500	4,700	4,500	19,780	92,966,000
22/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,000	4,500,000
19/08/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	8,000	36,800,000
18/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,570	48,622,000
17/08/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	7,710	34,695,000
16/08/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	5,890	27,094,000
15/08/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	3,630	16,698,000
12/08/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	8,060	37,882,000
11/08/2016	4,700	0.20 ▲	4.44	4,500	4,800	4,500	18,140	85,258,000
10/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	10,100	45,450,000
09/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	16,750	75,375,000
08/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,300	8,420	37,890,000
05/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	4,500	20,250,000
04/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	790	3,555,000
03/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,790	26,055,000
02/08/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	26,290	118,305,000
01/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,400	15,030	67,635,000
29/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	27,520	126,592,000
28/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	510	2,346,000
27/07/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	4,010	18,446,000
26/07/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,400	9,830	44,235,000
25/07/2016	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	3,290	14,476,000
22/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	11,520	52,992,000
21/07/2016	4,600	0.20 ▲	4.55	4,400	4,600	4,400	63,920	294,032,000
20/07/2016	4,400	0.00 ■■	0.00	4,600	4,600	4,200	330	1,452,000
19/07/2016	4,400	-0.10 ▼	-2.22	4,200	4,500	4,200	80	352,000
18/07/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
15/07/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	1,860	8,370,000
14/07/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/07/2016	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	10,010	45,045,000
12/07/2016	4,600	0.00 ■■	0.00	4,300	4,600	4,300	330	1,518,000
11/07/2016	4,600	0.00 ■■	0.00	4,400	4,600	4,400	120	552,000
08/07/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,300	5,510	25,346,000
07/07/2016	4,600	0.20 ▲	4.55	4,400	4,600	4,200	5,780	26,588,000
06/07/2016	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	1,860	8,184,000
05/07/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	260	1,196,000
04/07/2016	4,700	0.20 ▲	4.44	4,200	4,700	4,200	1,210	5,687,000
01/07/2016	4,500	0.00 ■■	0.00	4,200	4,500	4,200	280	1,260,000
30/06/2016	4,500	0.10 ▲	2.27	4,700	4,700	4,500	30,010	135,045,000
29/06/2016	4,400	-0.30 ▼	-6.38	4,500	4,700	4,400	1,990	8,756,000
28/06/2016	4,700	0.00 ■■	0.00	4,500	4,700	4,500	9,600	45,120,000
27/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
24/06/2016	4,700	0.30 ▲	6.82	4,700	4,700	4,300	24,010	112,847,000
23/06/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,300	52,000	228,800,000
22/06/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	43,110	181,062,000
21/06/2016	4,000	0.00 ■■	0.00	4,100	4,100	4,000	1,320	5,280,000
20/06/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,370	5,480,000
17/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	480	1,920,000
16/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	200	820,000
14/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	2,840	11,644,000
13/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	370	1,480,000
10/06/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	4,260	17,466,000
09/06/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	9,760	39,040,000
08/06/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	15,110	60,440,000
07/06/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,000	5,740	23,534,000
06/06/2016	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	410	1,681,000
03/06/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	2,640	11,088,000
02/06/2016	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
01/06/2016	4,100	0.10 ▲	2.50	4,100	4,100	3,900	26,310	107,871,000
31/05/2016	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	7,430	29,720,000
30/05/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
27/05/2016	4,200	0.10 ▲	2.44	4,100	4,200	4,000	1,150	4,830,000
26/05/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/05/2016	4,100	0.20 ▲	5.13	4,000	4,100	3,900	6,200	25,420,000
24/05/2016	3,900	-0.10 ▼	-2.50	3,800	4,200	3,800	30	117,000
23/05/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,450	5,800,000
20/05/2016	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	1,100	4,400,000
19/05/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	1,020	4,284,000
18/05/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	20	84,000
17/05/2016	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	500	2,100,000
16/05/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	170	731,000
13/05/2016	4,300	0.10 ▲	2.38	4,000	4,300	4,000	20	86,000
12/05/2016	4,200	0.20 ▲	5.00	3,900	4,200	3,900	1,020	4,284,000
11/05/2016	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	340	1,360,000
10/05/2016	4,100	-0.30 ▼	-6.82	4,100	4,300	4,100	1,130	4,633,000
09/05/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,100	410	1,804,000
06/05/2016	4,300	0.20 ▲	4.88	4,100	4,300	3,900	5,140	22,102,000
05/05/2016	4,100	-0.10 ▼	-2.38	4,000	4,300	4,000	25,980	106,518,000
04/05/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,100	30	126,000
29/04/2016	4,200	0.10 ▲	2.44	4,000	4,200	4,000	830	3,486,000
28/04/2016	4,100	-0.30 ▼	-6.82	4,100	4,400	4,100	110	451,000
27/04/2016	4,400	0.00 ■■	0.00	4,100	4,400	4,100	110	484,000
26/04/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	100	440,000
25/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
22/04/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,100	14,400	61,920,000
21/04/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
20/04/2016	4,100	0.00 ■■	0.00	3,900	4,100	3,900	1,010	4,141,000
19/04/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	390	1,599,000
15/04/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	12,410	49,640,000
14/04/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	710	2,840,000
13/04/2016	3,900	0.20 ▲	5.41	3,700	3,900	3,700	12,910	50,349,000
12/04/2016	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	1,700	6,290,000
11/04/2016	3,900	0.00 ■■	0.00	3,700	3,900	3,700	1,010	3,939,000
08/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
07/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,700	5,690	22,191,000
06/04/2016	3,900	0.10 ▲	2.63	3,900	3,900	3,900	20	78,000
05/04/2016	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	100	380,000
04/04/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	700	2,730,000
01/04/2016	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	1,010	3,939,000
31/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
30/03/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	14,970	59,880,000
29/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	280	1,120,000
28/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	80	320,000
25/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
24/03/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10	40,000
23/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	140	574,000
22/03/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
21/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/03/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	3,010	12,040,000
17/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
16/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
14/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
11/03/2016	4,100	0.20 ▲	5.13	4,000	4,100	4,000	2,030	8,323,000
10/03/2016	3,900	0.00 ■■	0.00	4,000	4,100	3,900	13,560	52,884,000
09/03/2016	3,900	0.00 ■■	0.00	4,100	4,100	3,900	1,200	4,680,000
08/03/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	470	1,833,000
07/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,500	6,150,000
04/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	220	902,000
02/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
01/03/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
29/02/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
26/02/2016	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	280	1,120,000
25/02/2016	4,200	-0.10 ▼	-2.33	4,000	4,200	4,000	110	462,000
24/02/2016	4,300	0.20 ▲	4.88	3,900	4,300	3,900	10,460	44,978,000
23/02/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
22/02/2016	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	90	360,000
19/02/2016	4,300	0.00 ■■	0.00	4,000	4,300	4,000	3,040	13,072,000
18/02/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	1,200	5,160,000
17/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
16/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/02/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,400	200	880,000
04/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
03/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
02/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
01/02/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
29/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	2,000	8,600,000
28/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
27/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
26/01/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/01/2016	4,300	0.20 ▲	4.88	4,000	4,300	4,000	480	2,064,000
22/01/2016	4,100	0.10 ▲	2.50	4,100	4,100	4,100	20	82,000
21/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
20/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	510	2,040,000
19/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	560	2,240,000
18/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
15/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
14/01/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	4,410	17,640,000
13/01/2016	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	110	440,000
12/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
11/01/2016	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	15,070	61,787,000
08/01/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	2,940	12,348,000
07/01/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	3,410	13,640,000
06/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	4,000	16,400,000
05/01/2016	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
04/01/2016	4,100	0.20 ▲	5.13	4,100	4,100	4,100	160	656,000
31/12/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	10	39,000
30/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	3,900	1,040	4,264,000
29/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
28/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
25/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	3,900	4,420	18,122,000
24/12/2015	4,100	0.00 ■■	0.00	3,900	4,100	3,900	20	82,000
23/12/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,800	11,640	47,724,000
22/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
21/12/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10	40,000
18/12/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	20	82,000
17/12/2015	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	16,330	63,687,000
16/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	10,010	41,041,000
14/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	5,570	22,837,000
11/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	10,030	41,123,000
10/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	110	451,000
09/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	9,510	38,991,000
08/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
07/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	130	533,000
04/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/12/2015	4,100	0.00 ■■	0.00	3,900	4,100	3,900	1,530	6,273,000
02/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	530	2,173,000
01/12/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	40	164,000
30/11/2015	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	30	120,000
27/11/2015	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	4,510	18,491,000
26/11/2015	4,200	0.10 ▲	2.44	3,900	4,200	3,900	20	84,000
25/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
24/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	4,980	20,418,000
23/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
20/11/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
19/11/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	10,000	40,000,000
18/11/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,000	120	492,000
17/11/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	1,870	7,293,000
16/11/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	260	1,066,000
13/11/2015	4,000	0.10 ▲	2.56	4,100	4,100	4,000	2,090	8,360,000
12/11/2015	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	16,050	62,595,000
11/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	380	1,558,000
10/11/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
09/11/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	2,300	9,430,000
06/11/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	120	480,000
05/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	110	451,000
04/11/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	150	615,000
03/11/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,000	1,080	4,428,000
02/11/2015	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	6,590	25,701,000
30/10/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,100	550	2,255,000
29/10/2015	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	3,110	12,751,000
28/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	300	1,260,000
27/10/2015	4,200	0.10 ▲	2.44	4,000	4,200	4,000	1,510	6,342,000
26/10/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	4,040	16,564,000
23/10/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,000	4,100,000
22/10/2015	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	200	800,000
21/10/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	6,500	27,300,000
20/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	6,010	25,242,000
19/10/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	2,200	9,240,000
16/10/2015	4,400	0.20 ▲	4.76	4,200	4,400	4,100	4,840	21,296,000
15/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	4,790	20,118,000
14/10/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	2,120	8,904,000
13/10/2015	4,100	0.00 ■■	0.00	4,200	4,200	3,900	620	2,542,000
12/10/2015	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	1,740	7,134,000
09/10/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
08/10/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
07/10/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	160	672,000
06/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,000	2,550	10,710,000
05/10/2015	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	7,290	30,618,000
02/10/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
01/10/2015	4,100	-0.10 ▼	-2.38	4,400	4,400	4,100	12,830	52,603,000
30/09/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	770	3,234,000
29/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	10,630	46,772,000
28/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,070	4,708,000
25/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	30	132,000
24/09/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,200	1,210	5,324,000
23/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
22/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
21/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,010	4,444,000
17/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
16/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
15/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,290	5,676,000
14/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	310	1,364,000
11/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
10/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
09/09/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	2,030	8,932,000
08/09/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	210	924,000
07/09/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	740	3,108,000
04/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
03/09/2015	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	1,030	4,532,000
01/09/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,500	10	45,000
31/08/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
28/08/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	1,120	4,816,000
27/08/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	100	420,000
26/08/2015	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	1,000	4,400,000
25/08/2015	4,500	0.20 ▲	4.65	4,500	4,500	4,500	10	45,000
24/08/2015	4,300	0.20 ▲	4.88	4,000	4,300	4,000	520	2,236,000
21/08/2015	4,100	-0.30 ▼	-6.82	4,200	4,300	4,100	2,800	11,480,000
20/08/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
19/08/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
18/08/2015	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	250	1,100,000
17/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/08/2015	4,500	0.20 ▲	4.65	4,200	4,500	4,200	540	2,430,000
12/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
11/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
10/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
07/08/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	150	645,000
06/08/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	700	3,010,000
05/08/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/08/2015	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	200	840,000
03/08/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	500	2,150,000
31/07/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
30/07/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,000	4,200,000
29/07/2015	4,400	0.10 ▲	2.33	4,200	4,400	4,200	1,190	5,236,000
28/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	80	344,000
27/07/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	910	3,822,000
24/07/2015	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	4,300	18,920,000
23/07/2015	4,700	0.20 ▲	4.44	4,500	4,700	4,400	5,540	26,038,000
22/07/2015	4,500	0.20 ▲	4.65	4,300	4,500	4,000	1,620	7,290,000
21/07/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	960	4,128,000
20/07/2015	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	1,510	6,191,000
17/07/2015	4,200	0.10 ▲	2.44	4,300	4,300	4,200	50	210,000
16/07/2015	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	1,090	4,469,000
15/07/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	10	43,000
14/07/2015	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	1,370	5,617,000
13/07/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
10/07/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	2,000	8,600,000
09/07/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	1,010	4,242,000
08/07/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	480	2,064,000
07/07/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10	44,000
06/07/2015	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	340	1,462,000
03/07/2015	4,500	0.20 ▲	4.65	4,300	4,600	4,300	2,250	10,125,000
02/07/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
01/07/2015	4,300	0.10 ▲	2.38	4,100	4,300	4,100	380	1,634,000
30/06/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,200	530	2,226,000
29/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	1,600	6,720,000
26/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	7,420	31,164,000
25/06/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,060	8,652,000
24/06/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	2,000	8,400,000
23/06/2015	4,500	0.00 ■■	0.00	4,200	4,500	4,200	5,020	22,590,000
22/06/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
19/06/2015	4,500	0.20 ▲	4.65	4,300	4,500	4,300	1,700	7,650,000
18/06/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,300	100	430,000
17/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	9,310	39,102,000
16/06/2015	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	1,210	5,082,000
15/06/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,200	340	1,496,000
12/06/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	4,210	18,103,000
11/06/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	220	968,000
10/06/2015	4,200	0.00 ■■	0.00	4,200	4,400	4,200	28,520	119,784,000
09/06/2015	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	24,520	102,984,000
08/06/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,550	6,820,000
05/06/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,200	9,610	42,284,000
04/06/2015	4,300	0.00 ■■	0.00	4,300	4,400	4,300	9,060	38,958,000
03/06/2015	4,300	0.00 ■■	0.00	4,200	4,300	4,200	40	172,000
02/06/2015	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	7,740	33,282,000
01/06/2015	4,400	0.00 ■■	0.00	4,200	4,400	4,100	5,010	22,044,000
29/05/2015	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	1,060	4,664,000
28/05/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,200	440	1,980,000
27/05/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,200	5,200	22,880,000
26/05/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,400	50	220,000
25/05/2015	4,300	0.00 ■■	0.00	4,600	4,600	4,200	30	129,000
22/05/2015	4,300	-0.30 ▼	-6.52	4,300	4,400	4,300	29,810	128,183,000
21/05/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
20/05/2015	4,600	0.30 ▲	6.98	4,100	4,600	4,100	2,120	9,752,000
19/05/2015	4,300	0.10 ▲	2.38	4,000	4,300	4,000	3,110	13,373,000
18/05/2015	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	10,600	44,520,000
15/05/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/05/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	90	405,000
13/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,010	4,545,000
12/05/2015	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	20	88,000
11/05/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
08/05/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	18,920	85,140,000
07/05/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	30,800	135,520,000
06/05/2015	4,300	0.00 ■■	0.00	4,600	4,600	4,300	2,690	11,567,000
05/05/2015	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	1,890	8,127,000
04/05/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	100	450,000
27/04/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	20	92,000
24/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,880	17,460,000
23/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	220	990,000
22/04/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,190	9,855,000
21/04/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	10	46,000
20/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	4,890	22,005,000
17/04/2015	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	8,300	37,350,000
16/04/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	2,100	9,870,000
15/04/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	12,750	58,650,000
14/04/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	3,400	15,640,000
13/04/2015	4,700	0.20 ▲	4.44	4,500	4,700	4,500	6,710	31,537,000
10/04/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	1,010	4,545,000
09/04/2015	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	1,920	8,832,000
08/04/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
07/04/2015	4,800	0.30 ▲	6.67	4,500	4,800	4,500	11,310	54,288,000
06/04/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	2,500	11,250,000
03/04/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	5,380	24,748,000
02/04/2015	4,500	0.00 ■■	0.00	4,700	4,700	4,400	25,210	113,445,000
01/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	15,200	68,400,000
31/03/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	3,000	13,500,000
30/03/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	9,530	43,838,000
27/03/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	510	2,397,000
26/03/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	710	3,337,000
25/03/2015	4,700	0.10 ▲	2.17	4,500	4,700	4,400	1,820	8,554,000
24/03/2015	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	6,000	27,600,000
23/03/2015	4,700	0.00 ■■	0.00	4,500	4,700	4,500	810	3,807,000
20/03/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	300	1,410,000
19/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,700	49,220,000
18/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	100	460,000
17/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	6,000	27,600,000
16/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	3,000	13,800,000
13/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	7,170	32,982,000
12/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	2,300	10,580,000
11/03/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,600	1,110	5,106,000
10/03/2015	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	10,100	45,450,000
09/03/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,600	39,010	183,347,000
06/03/2015	4,600	-0.20 ▼	-4.17	4,500	4,700	4,500	2,480	11,408,000
05/03/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,600	4,010	19,248,000
04/03/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	6,000	28,200,000
03/03/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,500	8,530	40,091,000
02/03/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	110	495,000
27/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,600	29,520	135,792,000
26/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,600	1,330	6,118,000
25/02/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	2,200	10,120,000
24/02/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/02/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	3,110	14,306,000
12/02/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
11/02/2015	4,500	0.00 ■■	0.00	4,500	4,700	4,500	4,210	18,945,000
10/02/2015	4,500	0.10 ▲	2.27	4,200	4,500	4,200	1,630	7,335,000
09/02/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	9,190	40,436,000
06/02/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
05/02/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,880	8,460,000
04/02/2015	4,600	-0.20 ▼	-4.17	4,500	4,600	4,500	11,210	51,566,000
03/02/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
02/02/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
30/01/2015	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	4,390	21,072,000
29/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
28/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
27/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
26/01/2015	4,900	0.10 ▲	2.08	4,800	4,900	4,700	7,190	35,231,000
23/01/2015	4,800	0.10 ▲	2.13	4,700	4,800	4,600	9,270	44,496,000
22/01/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,600	2,520	11,844,000
21/01/2015	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	12,010	55,246,000
20/01/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	510	2,397,000
19/01/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,500	1,320	6,204,000
16/01/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	5,180	23,310,000
15/01/2015	4,600	0.20 ▲	4.55	4,600	4,700	4,600	2,260	10,396,000
14/01/2015	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	1,020	4,488,000
13/01/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,600	710	3,337,000
12/01/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,500	5,900	26,550,000
09/01/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	520	2,340,000
08/01/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,710	7,866,000
07/01/2015	4,600	-0.30 ▼	-6.12	4,600	4,700	4,600	1,970	9,062,000
06/01/2015	4,900	0.00 ■■	0.00	4,600	4,900	4,600	960	4,704,000
05/01/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
31/12/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,600	7,080	34,692,000
30/12/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
29/12/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	4,920	22,632,000
26/12/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,500	20,530	96,491,000
25/12/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
24/12/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,400	1,770	8,319,000
23/12/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
22/12/2014	4,600	0.10 ▲	2.22	4,300	4,600	4,300	2,420	11,132,000
19/12/2014	4,500	-0.30 ▼	-6.25	4,600	4,600	4,500	4,730	21,285,000
18/12/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,600	1,110	5,328,000
17/12/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	4,610	20,745,000
16/12/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	6,650	30,590,000
15/12/2014	4,700	-0.20 ▼	-4.08	4,800	4,800	4,600	9,810	46,107,000
12/12/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,500	48,300	236,670,000
11/12/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	380	1,748,000
10/12/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	800	3,840,000
09/12/2014	4,800	0.00 ■■	0.00	4,600	4,800	4,600	16,950	81,360,000
08/12/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,500	16,630	79,824,000
05/12/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,500	14,210	66,787,000
04/12/2014	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	120	564,000
03/12/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	500	2,450,000
02/12/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,500	23,090	113,141,000
01/12/2014	4,700	0.00 ■■	0.00	4,800	4,800	4,700	360	1,692,000
28/11/2014	4,700	0.10 ▲	2.17	4,500	4,700	4,500	7,270	34,169,000
27/11/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	6,600	30,360,000
26/11/2014	4,600	0.10 ▲	2.22	4,600	4,600	4,500	18,150	83,490,000
25/11/2014	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	2,190	9,855,000
24/11/2014	4,600	0.00 ■■	0.00	4,700	4,700	4,600	5,900	27,140,000
21/11/2014	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	510	2,346,000
20/11/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	4,990	23,453,000
19/11/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	3,770	17,719,000
18/11/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,500	24,580	117,984,000
17/11/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,500	7,050,000
14/11/2014	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	11,200	51,520,000
13/11/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	4,400	21,120,000
12/11/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	9,230	44,304,000
11/11/2014	4,700	0.10 ▲	2.17	4,700	4,700	4,700	20	94,000
10/11/2014	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	26,280	120,888,000
07/11/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	2,410	11,568,000
06/11/2014	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	9,660	44,436,000
05/11/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	5,090	23,923,000
04/11/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	220	1,034,000
03/11/2014	4,700	-0.20 ▼	-4.08	4,600	4,800	4,600	2,390	11,233,000
31/10/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,700	1,250	6,125,000
30/10/2014	4,600	-0.20 ▼	-4.17	4,500	4,700	4,500	5,410	24,886,000
29/10/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,800	10	48,000
28/10/2014	4,700	0.20 ▲	4.44	4,500	4,700	4,500	8,180	38,446,000
27/10/2014	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	5,010	22,545,000
24/10/2014	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	15,900	74,730,000
23/10/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	1,010	4,848,000
22/10/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	4,100	19,270,000
21/10/2014	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	500	2,300,000
20/10/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,360	34,592,000
17/10/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	7,070	33,229,000
16/10/2014	4,800	-0.10 ▼	-2.04	4,700	4,800	4,700	1,990	9,552,000
15/10/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	3,910	19,159,000
14/10/2014	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	10,300	49,440,000
13/10/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	3,010	14,749,000
10/10/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,600	21,200	103,880,000
09/10/2014	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	12,010	57,648,000
08/10/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	9,520	47,600,000
07/10/2014	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	8,470	41,503,000
06/10/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,800	27,680	138,400,000
03/10/2014	4,900	0.20 ▲	4.26	4,700	4,900	4,700	30,650	150,185,000
02/10/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	430	2,021,000
01/10/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	8,440	40,512,000
30/09/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,530	7,191,000
29/09/2014	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	5,510	25,346,000
26/09/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	50,710	243,408,000
25/09/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,600	9,310	44,688,000
24/09/2014	4,700	0.10 ▲	2.17	4,700	4,800	4,600	5,590	26,273,000
23/09/2014	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	7,010	32,246,000
22/09/2014	4,700	0.00 ■■	0.00	4,700	4,900	4,700	30,950	145,465,000
19/09/2014	4,700	-0.10 ▼	-2.08	4,600	4,900	4,600	15,430	72,521,000
18/09/2014	4,800	-0.20 ▼	-4.00	4,800	5,000	4,700	38,930	186,864,000
17/09/2014	5,000	0.00 ■■	0.00	4,900	5,000	4,800	8,240	41,200,000
16/09/2014	5,000	0.00 ■■	0.00	4,800	5,000	4,800	7,250	36,250,000
15/09/2014	5,000	0.00 ■■	0.00	5,100	5,100	4,900	42,210	211,050,000
12/09/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,800	29,300	146,500,000
11/09/2014	5,000	0.20 ▲	4.17	4,900	5,000	4,900	43,000	215,000,000
10/09/2014	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	21,220	101,856,000
09/09/2014	5,000	0.10 ▲	2.04	5,100	5,200	5,000	168,390	841,950,000
08/09/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	29,990	146,951,000
05/09/2014	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	90,530	416,438,000
04/09/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	15,300	71,910,000
03/09/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,600	31,390	150,672,000
29/08/2014	4,500	0.00 ■■	0.00	4,500	4,700	4,500	28,530	128,385,000
28/08/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	16,120	72,540,000
27/08/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10,610	48,806,000
26/08/2014	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	20,600	94,760,000
25/08/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	49,430	232,321,000
22/08/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	7,550	34,730,000
21/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,750	49,450,000
20/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	3,110	13,995,000
19/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	6,600	29,700,000
18/08/2014	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2,970	13,365,000
15/08/2014	4,700	0.10 ▲	2.17	4,600	4,800	4,500	50,280	236,316,000
14/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	6,020	27,692,000
13/08/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,500	14,840	66,780,000
12/08/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	17,260	77,670,000
11/08/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	1,300	5,980,000
08/08/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20,660	92,970,000
07/08/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	30	135,000
06/08/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	22,500	101,250,000
05/08/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,400	17,970	80,865,000
04/08/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,300	19,820	87,208,000
01/08/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	6,260	27,544,000
31/07/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,400	44,350	199,575,000
30/07/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	11,080	48,752,000
29/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	24,730	111,285,000
28/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	18,060	81,270,000
25/07/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	32,780	147,510,000
24/07/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,400	21,040	94,680,000
23/07/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,400	12,450	56,025,000
22/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	48,010	211,244,000
21/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	16,850	74,140,000
18/07/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,400	15,310	67,364,000
17/07/2014	4,400	0.00 ■■	0.00	4,300	4,500	4,300	19,410	85,404,000
16/07/2014	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	14,630	64,372,000
15/07/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,500	26,540	119,430,000
14/07/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,400	39,130	176,085,000
11/07/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	33,880	152,460,000
10/07/2014	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	24,670	111,015,000
09/07/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	26,220	120,612,000
08/07/2014	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	55,160	248,220,000
07/07/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,600	30,990	142,554,000
04/07/2014	4,600	0.20 ▲	4.55	4,500	4,600	4,400	61,600	283,360,000
03/07/2014	4,400	0.00 ■■	0.00	4,500	4,500	4,400	39,040	171,776,000
02/07/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,400	18,120	79,728,000
01/07/2014	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	24,450	107,580,000
30/06/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,400	37,680	169,560,000
27/06/2014	4,400	0.10 ▲	2.33	4,400	4,600	4,400	58,040	255,376,000
26/06/2014	4,300	-0.10 ▼	-2.27	4,400	4,500	4,200	30,430	130,849,000
25/06/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,200	55,670	244,948,000
24/06/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,200	6,820	30,008,000
23/06/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,200	56,870	250,228,000
20/06/2014	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	9,680	42,592,000
19/06/2014	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	15,360	69,120,000
18/06/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	92,330	424,718,000
17/06/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	22,980	103,410,000
16/06/2014	4,500	0.10 ▲	2.27	4,500	4,500	4,300	8,200	36,900,000
13/06/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,400	16,060	70,664,000
12/06/2014	4,400	0.10 ▲	2.33	4,200	4,400	4,200	22,090	97,196,000
11/06/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,200	11,850	50,955,000
10/06/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	4,850	20,855,000
09/06/2014	4,400	0.10 ▲	2.33	4,300	4,500	4,300	27,260	119,944,000
06/06/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	25,560	109,908,000
05/06/2014	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	8,980	36,818,000
04/06/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,100	26,560	114,208,000
03/06/2014	4,300	0.00 ■■	0.00	4,400	4,400	4,100	12,800	55,040,000
02/06/2014	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	7,200	30,960,000
30/05/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,400	6,770	31,142,000
29/05/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,500	19,590	90,114,000
28/05/2014	4,500	0.00 ■■	0.00	4,500	4,600	4,400	39,490	177,705,000
27/05/2014	4,500	0.10 ▲	2.27	4,300	4,600	4,300	28,250	127,125,000
26/05/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,000	18,450	81,180,000
23/05/2014	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	35,670	153,381,000
22/05/2014	4,600	0.00 ■■	0.00	4,600	4,700	4,300	27,330	125,718,000
21/05/2014	4,600	0.20 ▲	4.55	4,400	4,600	4,400	13,270	61,042,000
20/05/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	31,340	137,896,000
19/05/2014	4,200	0.20 ▲	5.00	4,000	4,200	3,800	59,970	251,874,000
16/05/2014	4,000	0.00 ■■	0.00	3,800	4,000	3,800	2,380	9,520,000
15/05/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	5,310	21,240,000
14/05/2014	4,100	0.10 ▲	2.50	3,800	4,100	3,800	12,410	50,881,000
13/05/2014	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	1,250	5,000,000
12/05/2014	4,200	-0.30 ▼	-6.67	4,300	4,500	4,200	4,220	17,724,000
09/05/2014	4,500	0.20 ▲	4.65	4,400	4,500	4,300	17,430	78,435,000
08/05/2014	4,300	-0.20 ▼	-4.44	4,200	4,500	4,200	11,870	51,041,000
07/05/2014	4,500	0.00 ■■	0.00	4,800	4,800	4,300	15,550	69,975,000
06/05/2014	4,500	-0.30 ▼	-6.25	5,000	5,000	4,500	22,110	99,495,000
05/05/2014	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	1,070	5,136,000
29/04/2014	4,900	-0.20 ▼	-3.92	5,100	5,100	4,800	10,050	49,245,000
28/04/2014	5,100	0.00 ■■	0.00	5,200	5,200	4,900	1,320	6,732,000
25/04/2014	5,100	0.00 ■■	0.00	4,900	5,100	4,900	520	2,652,000
24/04/2014	5,100	0.00 ■■	0.00	4,900	5,100	4,900	7,830	39,933,000
23/04/2014	5,100	-0.10 ▼	-1.92	4,900	5,200	4,900	3,070	15,657,000
22/04/2014	5,200	0.10 ▲	1.96	4,800	5,200	4,800	1,790	9,308,000
21/04/2014	5,100	0.10 ▲	2.00	4,700	5,100	4,700	17,460	89,046,000
18/04/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	3,220	16,100,000
17/04/2014	5,300	0.10 ▲	1.92	5,300	5,300	5,200	3,130	16,589,000
16/04/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,000	15,340	79,768,000
15/04/2014	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	2,070	10,764,000
14/04/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,300	1,550	8,370,000
11/04/2014	5,300	0.00 ■■	0.00	5,200	5,400	5,200	6,430	34,079,000
10/04/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	9,120	48,336,000
08/04/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	9,950	52,735,000
07/04/2014	5,500	0.00 ■■	0.00	5,300	5,500	5,300	8,540	46,970,000
04/04/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,300	8,790	48,345,000
03/04/2014	5,500	0.30 ▲	5.77	5,200	5,500	5,200	6,630	36,465,000
02/04/2014	5,200	-0.30 ▼	-5.45	5,600	5,600	5,200	29,960	155,792,000
01/04/2014	5,500	-0.30 ▼	-5.17	5,600	5,900	5,500	53,890	296,395,000
31/03/2014	5,800	0.00 ■■	0.00	5,700	5,900	5,600	45,430	263,494,000
28/03/2014	5,800	0.00 ■■	0.00	5,700	5,900	5,600	35,390	205,262,000
27/03/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,400	61,860	358,788,000
26/03/2014	5,800	-0.40 ▼	-6.45	6,300	6,400	5,800	75,330	436,914,000
25/03/2014	6,200	-0.30 ▼	-4.62	6,400	6,500	6,200	69,860	433,132,000
24/03/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,200	62,590	406,835,000
21/03/2014	6,300	0.00 ■■	0.00	6,400	6,400	6,200	25,560	161,028,000
20/03/2014	6,300	0.30 ▲	5.00	6,400	6,400	5,900	150,300	946,890,000
19/03/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	124,280	745,680,000
18/03/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,200	162,670	927,219,000
17/03/2014	5,400	0.30 ▲	5.88	5,100	5,400	5,100	128,080	691,632,000
14/03/2014	5,100	0.10 ▲	2.00	5,000	5,100	5,000	64,620	329,562,000
13/03/2014	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	18,840	94,200,000
12/03/2014	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	25,360	129,336,000
11/03/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,000	67,130	349,076,000
10/03/2014	5,300	0.30 ▲	6.00	4,900	5,300	4,900	56,050	297,065,000
07/03/2014	5,000	0.20 ▲	4.17	4,900	5,000	4,800	66,040	330,200,000
06/03/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	36,820	176,736,000
05/03/2014	4,800	0.30 ▲	6.67	4,500	4,800	4,500	20,120	96,576,000
04/03/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,100	33,990	152,955,000
03/03/2014	4,400	-0.30 ▼	-6.38	4,700	4,800	4,400	53,720	236,368,000
28/02/2014	4,700	-0.30 ▼	-6.00	4,800	5,200	4,700	49,890	234,483,000
27/02/2014	5,000	0.10 ▲	2.04	5,100	5,200	4,900	156,930	784,650,000
26/02/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,800	147,830	724,367,000
25/02/2014	4,600	0.30 ▲	6.98	4,500	4,600	4,400	99,340	456,964,000
24/02/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,100	44,830	192,769,000
21/02/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,100	17,850	73,185,000
20/02/2014	4,100	-0.30 ▼	-6.82	4,400	4,500	4,100	46,560	190,896,000
19/02/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,200	25,900	113,960,000
18/02/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,000	54,560	229,152,000
17/02/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	82,180	328,720,000
14/02/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	12,620	50,480,000
13/02/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,800	27,110	108,440,000
12/02/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,800	18,650	74,600,000
11/02/2014	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	38,720	151,008,000
10/02/2014	4,000	0.10 ▲	2.56	3,800	4,000	3,800	17,610	70,440,000
07/02/2014	3,900	0.00 ■■	0.00	3,900	3,900	3,800	21,910	85,449,000
06/02/2014	3,900	0.10 ▲	2.63	3,600	3,900	3,600	5,510	21,489,000
27/01/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,700	5,250	19,950,000
24/01/2014	3,800	0.00 ■■	0.00	3,800	3,800	3,700	5,460	20,748,000
23/01/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,700	2,010	7,638,000
22/01/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	21,210	78,477,000
21/01/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,700	910	3,367,000
20/01/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10,870	40,219,000
17/01/2014	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	6,900	25,530,000
16/01/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,800	5,260	19,988,000
15/01/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,700	3,710	14,098,000
14/01/2014	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	2,920	11,096,000
13/01/2014	3,900	0.10 ▲	2.63	3,800	3,900	3,800	15,600	60,840,000
10/01/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,700	3,360	12,768,000
09/01/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,700	5,970	22,089,000
08/01/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	3,440	12,728,000
07/01/2014	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	3,370	12,469,000
06/01/2014	3,800	0.10 ▲	2.70	3,700	3,800	3,700	9,790	37,202,000
03/01/2014	3,700	0.10 ▲	2.78	3,500	3,700	3,500	7,960	29,452,000
02/01/2014	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	9,540	34,344,000
31/12/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,600	1,890	7,182,000
30/12/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	4,310	15,947,000
27/12/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	8,370	31,806,000
26/12/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,600	5,730	21,201,000
25/12/2013	3,700	-0.20 ▼	-5.13	3,700	3,900	3,700	3,550	13,135,000
24/12/2013	3,900	0.00 ■■	0.00	3,700	3,900	3,700	12,220	47,658,000
23/12/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	10,120	39,468,000
20/12/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	30,590	116,242,000
19/12/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	5,860	21,096,000
18/12/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	2,950	10,915,000
17/12/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	7,530	28,614,000
16/12/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	5,100	18,870,000
13/12/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	4,400	15,840,000
12/12/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	7,270	26,172,000
11/12/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	14,000	49,000,000
10/12/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	25,380	91,368,000
09/12/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	6,960	25,752,000
06/12/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	21,570	81,966,000
05/12/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	18,320	73,280,000
04/12/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	13,170	53,997,000
03/12/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	17,300	69,200,000
02/12/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	26,570	106,280,000
29/11/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	8,150	33,415,000
28/11/2013	4,200	0.20 ▲	5.00	4,100	4,200	3,900	25,230	105,966,000
27/11/2013	4,000	0.10 ▲	2.56	3,800	4,100	3,800	58,520	234,080,000
26/11/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,700	25,320	98,748,000
25/11/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	12,100	45,980,000
22/11/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	62,870	245,193,000
21/11/2013	4,000	0.00 ■■	0.00	4,100	4,200	4,000	62,340	249,360,000
20/11/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,900	30,530	122,120,000
19/11/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	96,900	368,220,000
18/11/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	5,910	21,276,000
15/11/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,500	17,610	63,396,000
14/11/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	10,600	37,100,000
13/11/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	7,820	27,370,000
12/11/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	18,000	64,800,000
11/11/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,500	14,590	52,524,000
08/11/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	19,940	69,790,000
07/11/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	26,310	94,716,000
06/11/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,400	39,500	138,250,000
05/11/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	64,270	224,945,000
04/11/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	22,840	75,372,000
01/11/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	23,580	80,172,000
31/10/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	13,210	44,914,000
30/10/2013	3,200	0.20 ▲	6.67	3,200	3,200	3,200	23,110	73,952,000
29/10/2013	3,000	0.00 ■■	0.00	3,000	3,200	3,000	33,350	100,050,000
28/10/2013	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	12,100	36,300,000
25/10/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	24,400	75,640,000
24/10/2013	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	14,380	46,016,000
23/10/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	51,560	170,148,000
22/10/2013	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	13,390	41,509,000
21/10/2013	3,300	0.10 ▲	3.12	3,100	3,300	3,100	15,950	52,635,000
18/10/2013	3,200	0.00 ■■	0.00	3,000	3,200	3,000	12,270	39,264,000
17/10/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	15,660	50,112,000
16/10/2013	3,200	0.10 ▲	3.23	3,000	3,200	3,000	24,730	79,136,000
15/10/2013	3,100	0.10 ▲	3.33	2,900	3,100	2,900	10,310	31,961,000
14/10/2013	3,000	0.20 ▲	7.14	3,000	3,000	2,900	190	570,000
11/10/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,800	9,700	27,160,000
10/10/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	500	1,400,000
09/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	5,990	17,970,000
08/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,280	3,840,000
07/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	3,130	9,390,000
04/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	8,610	25,830,000
03/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	23,100	69,300,000
02/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	4,190	12,570,000
01/10/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,530	4,590,000
30/09/2013	3,000	0.10 ▲	3.45	3,000	3,000	2,900	7,010	21,030,000
27/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	1,590	4,611,000
26/09/2013	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	6,450	18,060,000
25/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	720	2,088,000
24/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
23/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,010	2,929,000
20/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	15,380	43,064,000
19/09/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,800	3,800	10,640,000
18/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,870	8,036,000
17/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	2,740	7,672,000
16/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
13/09/2013	2,800	-0.10 ▼	-3.45	2,700	2,800	2,700	2,060	5,768,000
12/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,020	2,958,000
11/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	11,330	32,857,000
10/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	86,460	242,088,000
09/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
06/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	1,020	2,958,000
05/09/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,800	4,230	11,844,000
04/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	14,900	41,720,000
03/09/2013	2,900	0.00 ■■	0.00	2,700	2,900	2,700	100	290,000
30/08/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	200	580,000
29/08/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	13,080	39,240,000
28/08/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	2,320	6,960,000
27/08/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,000	3,000,000
26/08/2013	3,100	0.00 ■■	0.00	3,000	3,100	2,900	14,020	43,462,000
23/08/2013	3,100	0.10 ▲	3.33	2,900	3,100	2,900	11,800	36,580,000
22/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	250	750,000
21/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	9,270	27,810,000
20/08/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	19,740	59,220,000
19/08/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	7,310	22,661,000
16/08/2013	3,100	0.10 ▲	3.33	3,000	3,200	3,000	12,760	39,556,000
15/08/2013	3,000	0.00 ■■	0.00	3,100	3,100	3,000	7,400	22,200,000
14/08/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	26,350	79,050,000
13/08/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	32,400	97,200,000
12/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	17,580	50,982,000
09/08/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	9,620	26,936,000
08/08/2013	2,700	-0.20 ▼	-6.90	3,000	3,100	2,700	150,290	405,783,000
07/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	34,430	99,847,000
06/08/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	40,230	112,644,000
05/08/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	34,640	93,528,000
02/08/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	39,030	101,478,000
01/08/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	1,100	2,750,000
31/07/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,080	2,700,000
30/07/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	730	1,825,000
29/07/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,400	7,030	17,575,000
26/07/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	9,070	22,675,000
25/07/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	25,200	63,000,000
24/07/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	27,880	72,488,000
23/07/2013	2,700	0.10 ▲	3.85	2,500	2,700	2,500	36,020	97,254,000
22/07/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	13,930	36,218,000
19/07/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	4,430	11,961,000
18/07/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	14,790	38,454,000
17/07/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,600	10,520	27,352,000
16/07/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	5,720	14,872,000
15/07/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,440	3,888,000
12/07/2013	2,700	0.00 ■■	0.00	2,600	2,800	2,600	103,840	280,368,000
11/07/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	29,190	78,813,000
10/07/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	3,180	9,222,000
09/07/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	1,060	3,286,000
08/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,200	18,600,000
05/07/2013	3,000	0.00 ■■	0.00	3,000	3,100	3,000	8,950	26,850,000
04/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	3,420	10,260,000
03/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	9,870	29,610,000
02/07/2013	3,000	0.00 ■■	0.00	3,100	3,100	3,000	2,290	6,870,000
01/07/2013	3,000	0.00 ■■	0.00	3,000	3,100	3,000	14,190	42,570,000
28/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	4,810	14,430,000
27/06/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	11,600	35,960,000
26/06/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	2,730	8,463,000
25/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	9,030	27,090,000
24/06/2013	3,100	0.00 ■■	0.00	3,100	3,100	2,900	37,720	116,932,000
21/06/2013	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	33,640	104,284,000
20/06/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	15,450	50,985,000
19/06/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,200	27,010	86,432,000
18/06/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	15,630	50,016,000
17/06/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	28,340	93,522,000
14/06/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,300	15,260	53,410,000
13/06/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	21,610	75,635,000
12/06/2013	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	49,770	169,218,000
11/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	31,950	115,020,000
10/06/2013	3,700	0.00 ■■	0.00	3,500	3,800	3,500	93,180	344,766,000
07/06/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	63,400	234,580,000
06/06/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,300	104,000	364,000,000
05/06/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	160,840	530,772,000
04/06/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	9,780	30,318,000
03/06/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	57,490	166,721,000
31/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	30,170	84,476,000
30/05/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	10,040	27,108,000
29/05/2013	2,800	0.00 ■■	0.00	2,700	2,800	2,700	11,180	31,304,000
28/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	21,070	58,996,000
27/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	97,450	263,115,000
24/05/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	530	1,484,000
23/05/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	13,070	36,596,000
22/05/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	6,220	17,416,000
21/05/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	8,480	24,592,000
20/05/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	6,660	18,648,000
17/05/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,600	5,790	16,212,000
16/05/2013	2,700	-0.20 ▼	-6.90	2,700	2,900	2,700	11,810	31,887,000
15/05/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	2,450	7,105,000
14/05/2013	2,800	-0.20 ▼	-6.67	2,900	2,900	2,800	86,520	242,256,000
13/05/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	4,220	12,660,000
10/05/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	2,900	46,960	140,880,000
09/05/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	2,310	7,161,000
08/05/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	2,010	6,030,000
07/05/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	3,240	10,044,000
06/05/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	4,350	13,485,000
03/05/2013	3,100	0.00 ■■	0.00	2,900	3,100	2,900	18,130	56,203,000
02/05/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	6,780	21,018,000
26/04/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	1,380	4,278,000
25/04/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	10,720	32,160,000
24/04/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	4,350	13,485,000
23/04/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,000	57,700	178,870,000
22/04/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	51,840	155,520,000
18/04/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	3,220	9,982,000
17/04/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,170	3,744,000
16/04/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	7,250	23,200,000
15/04/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	10,710	34,272,000
12/04/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	11,830	39,039,000
11/04/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	18,800	63,920,000
10/04/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	6,790	23,086,000
09/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	4,200	14,700,000
08/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,110	7,385,000
05/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	28,960	101,360,000
04/04/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	5,740	20,090,000
03/04/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	21,800	76,300,000
02/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	34,500	120,750,000
01/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	600	2,100,000
29/03/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	16,560	57,960,000
28/03/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	41,520	145,320,000
27/03/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	13,520	47,320,000
26/03/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,500	8,750,000
25/03/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	4,270	14,945,000
22/03/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	3,130	10,642,000
21/03/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	40,540	145,944,000
20/03/2013	3,600	0.10 ▲	2.86	3,400	3,600	3,400	16,140	58,104,000
19/03/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,400	18,790	65,765,000
18/03/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	11,320	38,488,000
15/03/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	20,640	72,240,000
14/03/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	27,350	98,460,000
13/03/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	13,620	47,670,000
12/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	34,720	121,520,000
11/03/2013	3,600	0.00 ■■	0.00	3,500	3,700	3,500	5,470	19,692,000
08/03/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	27,230	98,028,000
07/03/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	38,910	140,076,000
06/03/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	17,660	65,342,000
05/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	6,610	23,135,000
04/03/2013	3,600	-0.20 ▼	-5.26	3,800	3,900	3,600	11,630	41,868,000
01/03/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	14,150	53,770,000
28/02/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,700	7,390	28,821,000
27/02/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	15,160	57,608,000
26/02/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	26,240	99,712,000
25/02/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	4,150	16,600,000
22/02/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	38,160	148,824,000
21/02/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	104,710	429,311,000
20/02/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	25,550	104,755,000
19/02/2013	4,000	0.10 ▲	2.56	4,000	4,100	4,000	87,920	351,680,000
18/02/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	22,560	87,984,000
08/02/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	10,560	41,184,000
07/02/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	16,820	65,598,000
06/02/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	14,570	56,823,000
05/02/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	21,290	80,902,000
04/02/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	43,240	164,312,000
01/02/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	10,450	39,710,000
31/01/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	41,520	157,776,000
30/01/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	51,370	200,343,000
29/01/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,700	47,190	188,760,000
28/01/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,700	21,610	84,279,000
25/01/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,600	24,820	96,798,000
24/01/2013	3,700	0.00 ■■	0.00	3,600	3,800	3,600	33,260	123,062,000
23/01/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	40,690	150,553,000
22/01/2013	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	60,080	222,296,000
21/01/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	33,830	131,937,000
18/01/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	68,700	274,800,000
17/01/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	63,940	255,760,000
16/01/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	102,170	418,897,000
15/01/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	48,870	190,593,000
14/01/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	29,040	113,256,000
11/01/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	44,030	171,717,000
10/01/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	28,980	113,022,000
09/01/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	57,560	218,728,000
08/01/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	35,120	140,480,000
07/01/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	50,760	203,040,000
04/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	3,900	52,680	215,988,000
03/01/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	23,890	97,949,000
02/01/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	101,760	407,040,000
28/12/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	46,480	181,272,000
27/12/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	13,600	53,040,000
26/12/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	14,520	56,628,000
25/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	83,130	315,894,000
24/12/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	18,010	68,438,000
21/12/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	24,160	96,640,000
20/12/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	25,100	97,890,000
19/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	40,270	157,053,000
18/12/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	26,300	99,940,000
17/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	22,530	87,867,000
14/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	17,460	66,348,000
13/12/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	20,730	78,774,000
12/12/2012	3,900	-0.50 ▼	-11.36	3,800	3,900	3,700	33,300	129,870,000
11/12/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	37,470	164,868,000
10/12/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,300	20,340	91,530,000
07/12/2012	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	22,900	98,470,000
06/12/2012	4,400	0.00 ■■	0.00	4,300	4,400	4,200	31,210	137,324,000
05/12/2012	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	24,790	109,076,000
04/12/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,400	24,400	109,800,000
03/12/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,300	23,430	105,435,000
30/11/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	87,540	385,176,000
29/11/2012	4,200	0.10 ▲	2.44	4,000	4,200	3,900	21,040	88,368,000
28/11/2012	4,100	0.10 ▲	2.50	3,900	4,100	3,900	18,510	75,891,000
27/11/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	19,130	76,520,000
26/11/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	4,510	18,491,000
23/11/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	8,140	33,374,000
22/11/2012	4,200	0.10 ▲	2.44	4,000	4,200	4,000	2,560	10,752,000
21/11/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	15,250	62,525,000
20/11/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,000	8,590	36,078,000
19/11/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	7,620	31,242,000
16/11/2012	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	23,320	100,276,000
15/11/2012	4,500	-0.10 ▼	-2.17	4,400	4,500	4,400	74,200	333,900,000
14/11/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,110	46,506,000
13/11/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	11,900	53,550,000
12/11/2012	4,400	0.00 ■■	0.00	4,300	4,500	4,300	12,680	55,792,000
09/11/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	9,790	43,076,000
08/11/2012	4,400	0.10 ▲	2.33	4,400	4,500	4,300	33,830	148,852,000
07/11/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,300	11,400	49,020,000
06/11/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	13,150	53,915,000
05/11/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,200	3,110	13,373,000
02/11/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	7,750	33,325,000
01/11/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	3,200	14,400,000
31/10/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	2,100	9,240,000
30/10/2012	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	5,210	23,445,000
29/10/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	15,890	73,094,000
26/10/2012	4,800	0.10 ▲	2.13	4,600	4,800	4,600	16,210	77,808,000
25/10/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,400	16,200	76,140,000
24/10/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	9,240	42,504,000
23/10/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	10,500	48,300,000
22/10/2012	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	8,630	38,835,000
19/10/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,600	6,460	30,362,000
18/10/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,510	7,097,000
17/10/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	6,400	29,440,000
16/10/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,600	11,570	54,379,000
15/10/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	1,000	4,600,000
12/10/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,700	7,990,000
11/10/2012	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	39,480	185,556,000
10/10/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,700	10,210	50,029,000
09/10/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	5,310	25,488,000
08/10/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	630	2,961,000
05/10/2012	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	7,650	35,955,000
04/10/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	5,240	25,676,000
03/10/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,190	10,293,000
02/10/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,600	8,350	39,245,000
01/10/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	3,620	16,652,000
28/09/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	5,010	24,048,000
27/09/2012	4,800	0.10 ▲	2.13	4,600	4,800	4,600	5,400	25,920,000
26/09/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,600	6,670	31,349,000
25/09/2012	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	1,670	7,849,000
24/09/2012	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	6,010	29,449,000
21/09/2012	5,000	0.10 ▲	2.04	4,700	5,000	4,700	18,900	94,500,000
20/09/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	26,010	127,449,000
19/09/2012	5,100	-0.20 ▼	-3.77	5,100	5,400	5,100	15,410	78,591,000
18/09/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	1,110	5,883,000
17/09/2012	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	33,010	181,555,000
14/09/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	9,500	53,200,000
13/09/2012	5,800	-0.10 ▼	-1.69	5,700	5,800	5,700	25,080	145,464,000
12/09/2012	5,900	0.10 ▲	1.72	5,700	5,900	5,600	27,610	162,899,000
11/09/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,600	16,500	95,700,000
10/09/2012	5,800	0.00 ■■	0.00	5,600	5,800	5,600	13,120	76,096,000
07/09/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,600	18,800	109,040,000
06/09/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	14,560	82,992,000
05/09/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	26,010	150,858,000
04/09/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	9,100	51,870,000
31/08/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	16,960	96,672,000
30/08/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	7,320	40,260,000
29/08/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	16,630	93,128,000
28/08/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	16,510	90,805,000
27/08/2012	5,500	-0.10 ▼	-1.79	5,400	5,600	5,400	7,030	38,665,000
24/08/2012	5,600	0.20 ▲	3.70	5,200	5,600	5,200	20,940	117,264,000
23/08/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	5,620	30,348,000
22/08/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	18,170	101,752,000
21/08/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	16,130	91,941,000
20/08/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,700	39,510	233,109,000
17/08/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,700	26,660	157,294,000
16/08/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,700	7,210	41,818,000
15/08/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	5,000	28,500,000
14/08/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	21,760	124,032,000
13/08/2012	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	13,660	81,960,000
10/08/2012	6,300	0.10 ▲	1.61	6,100	6,300	5,900	39,480	248,724,000
09/08/2012	6,200	0.10 ▲	1.64	6,100	6,200	5,900	38,510	238,762,000
08/08/2012	6,100	0.00 ■■	0.00	6,000	6,100	5,800	69,050	421,205,000
07/08/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,700	55,840	340,624,000
06/08/2012	6,000	0.20 ▲	3.45	5,700	6,000	5,700	47,960	287,760,000
03/08/2012	5,800	0.00 ■■	0.00	5,600	5,800	5,600	25,500	147,900,000
02/08/2012	5,800	0.10 ▲	1.75	5,500	5,800	5,500	40,420	234,436,000
01/08/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,500	29,080	165,756,000
31/07/2012	5,600	0.00 ■■	0.00	5,500	5,600	5,500	14,120	79,072,000
30/07/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	2,180	12,208,000
27/07/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	12,020	67,312,000
26/07/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,300	21,320	117,260,000
25/07/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	3,680	19,872,000
24/07/2012	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	14,360	80,416,000
23/07/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,600	18,880	109,504,000
20/07/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	35,230	204,334,000
19/07/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,500	34,510	200,158,000
18/07/2012	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	23,020	131,214,000
17/07/2012	5,900	0.10 ▲	1.72	5,700	6,000	5,700	53,930	318,187,000
16/07/2012	5,800	0.10 ▲	1.75	5,500	5,800	5,500	29,320	170,056,000
13/07/2012	5,700	0.10 ▲	1.79	5,400	5,700	5,400	68,560	390,792,000
12/07/2012	5,600	0.20 ▲	3.70	5,200	5,600	5,200	23,020	128,912,000
11/07/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,300	1,620	8,748,000
10/07/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	6,180	33,372,000
09/07/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	9,210	51,576,000
06/07/2012	5,600	0.10 ▲	1.82	5,300	5,600	5,300	61,830	346,248,000
05/07/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,100	35,720	196,460,000
04/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	13,800	73,140,000
03/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	530	2,915,000
02/07/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	9,800	55,860,000
29/06/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	22,320	127,224,000
28/06/2012	5,900	0.10 ▲	1.72	5,600	5,900	5,600	36,100	212,990,000
27/06/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,600	5,440	31,552,000
26/06/2012	5,800	0.20 ▲	3.57	5,500	5,800	5,400	11,950	69,310,000
25/06/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	31,880	178,528,000
22/06/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,700	15,260	88,508,000
21/06/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	14,080	81,664,000
20/06/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	300	1,770,000
19/06/2012	5,700	-0.30 ▼	-5.00	5,900	6,000	5,700	30,330	172,881,000
18/06/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,800	12,250	73,500,000
15/06/2012	6,000	0.00 ■■	0.00	5,800	6,000	5,800	13,460	80,760,000
14/06/2012	6,000	-0.10 ▼	-1.64	5,900	6,000	5,800	22,160	132,960,000
13/06/2012	6,100	0.00 ■■	0.00	5,800	6,100	5,800	25,120	153,232,000
12/06/2012	6,100	0.00 ■■	0.00	6,000	6,100	5,900	5,000	30,500,000
11/06/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	1,580	9,638,000
08/06/2012	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	32,570	195,420,000
07/06/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	24,040	151,452,000
06/06/2012	6,000	0.10 ▲	1.69	6,000	6,000	5,800	6,090	36,540,000
05/06/2012	5,900	0.10 ▲	1.72	6,000	6,000	5,600	1,070	6,313,000
04/06/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,600	25,380	147,204,000
01/06/2012	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	24,000	139,200,000
31/05/2012	6,100	0.00 ■■	0.00	6,000	6,100	5,800	24,800	151,280,000
30/05/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,100	10,380	63,318,000
29/05/2012	6,100	-0.10 ▼	-1.61	5,900	6,200	5,900	16,550	100,955,000
28/05/2012	6,200	0.20 ▲	3.33	6,100	6,200	6,100	16,710	103,602,000
25/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	32,770	196,620,000
24/05/2012	5,800	-0.30 ▼	-4.92	5,900	5,900	5,800	11,100	64,380,000
23/05/2012	6,100	-0.20 ▼	-3.17	6,200	6,200	6,000	5,280	32,208,000
22/05/2012	6,300	0.30 ▲	5.00	6,000	6,300	5,900	31,760	200,088,000
21/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	19,550	117,300,000
18/05/2012	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	55,850	323,930,000
17/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,500	6,100	198,590	1,211,399,000
16/05/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	47,040	301,056,000
15/05/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,310	8,777,000
14/05/2012	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	29,040	203,280,000
11/05/2012	7,300	0.00 ■■	0.00	7,100	7,300	7,000	115,980	846,654,000
10/05/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,100	291,260	2,126,198,000
09/05/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,700	134,190	939,330,000
08/05/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,500	260,420	1,744,814,000
07/05/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,300	39,880	255,232,000
04/05/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,900	224,820	1,371,402,000
03/05/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,700	36,280	217,680,000
02/05/2012	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	56,510	339,060,000
27/04/2012	6,300	0.20 ▲	3.28	6,200	6,300	6,000	68,530	431,739,000
26/04/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,800	122,450	746,945,000
25/04/2012	5,900	0.10 ▲	1.72	5,800	6,000	5,700	95,330	562,447,000
24/04/2012	5,800	0.10 ▲	1.75	5,500	5,800	5,500	93,880	544,504,000
23/04/2012	5,700	-0.30 ▼	-5.00	5,700	5,800	5,700	64,510	367,707,000
20/04/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,700	81,860	491,160,000
19/04/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	125,420	739,978,000
18/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	66,360	378,252,000
17/04/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,300	187,480	1,031,140,000
16/04/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	104,000	551,200,000
13/04/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	27,750	149,850,000
12/04/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,300	67,050	362,070,000
11/04/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,000	59,530	315,509,000
10/04/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	42,370	216,087,000
09/04/2012	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	31,110	158,661,000
06/04/2012	5,200	0.10 ▲	1.96	5,200	5,200	4,900	36,450	189,540,000
05/04/2012	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	24,370	124,287,000
04/04/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	23,750	123,500,000
03/04/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	42,750	230,850,000
30/03/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	41,450	223,830,000
29/03/2012	5,600	0.10 ▲	1.82	5,400	5,600	5,300	65,370	366,072,000
28/03/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,200	22,230	122,265,000
27/03/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,400	126,450	682,830,000
26/03/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	83,110	448,794,000
23/03/2012	5,200	0.10 ▲	1.96	4,900	5,200	4,900	47,640	247,728,000
22/03/2012	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	53,890	274,839,000
21/03/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	58,200	302,640,000
20/03/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	28,060	143,106,000
19/03/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	35,510	181,101,000
16/03/2012	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	30,800	157,080,000
15/03/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	42,600	221,520,000
14/03/2012	5,000	0.10 ▲	2.04	4,700	5,000	4,700	28,320	141,600,000
13/03/2012	4,900	0.20 ▲	4.26	4,600	4,900	4,500	44,810	219,569,000
12/03/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	35,850	168,495,000
09/03/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	40,760	195,648,000
08/03/2012	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	22,070	105,936,000
07/03/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	13,230	66,150,000
06/03/2012	5,000	0.10 ▲	2.04	5,100	5,100	4,800	92,080	460,400,000
05/03/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	22,890	112,161,000
02/03/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,500	64,310	302,257,000
01/03/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,600	11,510	54,097,000
29/02/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,600	6,120	28,764,000
28/02/2012	4,700	0.00 ■■	0.00	4,800	4,800	4,500	43,800	205,860,000
27/02/2012	4,700	0.20 ▲	4.44	4,300	4,700	4,300	71,910	337,977,000
24/02/2012	4,500	0.00 ■■	0.00	4,400	4,600	4,300	41,970	188,865,000
23/02/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	17,550	78,975,000
22/02/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	4,090	17,587,000
21/02/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,000	23,470	98,574,000
20/02/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	46,590	195,678,000
17/02/2012	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	2,050	8,405,000
16/02/2012	4,200	0.00 ■■	0.00	4,000	4,200	4,000	2,040	8,568,000
15/02/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	20	84,000
14/02/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,000	15,190	63,798,000
13/02/2012	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	9,270	38,934,000
10/02/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	13,600	58,480,000
09/02/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,400	38,740	174,330,000
08/02/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,400	21,310	95,895,000
07/02/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	9,010	40,545,000
06/02/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	10,010	45,045,000
03/02/2012	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	21,220	95,490,000
02/02/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,400	21,620	101,614,000
01/02/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,200	32,710	147,195,000
31/01/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	26,670	117,348,000
30/01/2012	4,200	0.10 ▲	2.44	4,000	4,200	4,000	5,250	22,050,000
20/01/2012	4,100	0.10 ▲	2.50	4,100	4,200	3,900	6,110	25,051,000
19/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	24,900	99,600,000
18/01/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	510	1,989,000
17/01/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,320	32,448,000
16/01/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	31,270	121,953,000
13/01/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	29,040	110,352,000
12/01/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	3,710	14,098,000
11/01/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	28,800	109,440,000
10/01/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	18,420	68,154,000
09/01/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	14,300	51,480,000
06/01/2012	3,500	0.10 ▲	2.94	3,300	3,500	3,300	13,530	47,355,000
05/01/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	21,300	72,420,000
04/01/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
03/01/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	520	1,820,000
30/12/2011	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	33,060	115,710,000
29/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,500	1,230	4,428,000
28/12/2011	3,600	0.00 ■■	0.00	3,700	3,700	3,500	13,310	47,916,000
27/12/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	7,390	26,604,000
26/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	6,500	24,050,000
23/12/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	26,840	101,992,000
22/12/2011	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	12,060	47,034,000
21/12/2011	4,100	0.00 ■■	0.00	4,000	4,100	3,900	23,720	97,252,000
20/12/2011	4,100	0.10 ▲	2.50	4,100	4,100	4,100	10	41,000
19/12/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	8,460	33,840,000
16/12/2011	4,100	0.10 ▲	2.50	4,000	4,100	4,000	20,980	86,018,000
15/12/2011	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	31,100	124,400,000
14/12/2011	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	11,100	46,620,000
13/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	25,620	110,166,000
12/12/2011	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	26,950	121,275,000
09/12/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	25,090	117,923,000
08/12/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,700	5,300	25,440,000
07/12/2011	4,800	0.00 ■■	0.00	4,600	4,800	4,600	30,630	147,024,000
06/12/2011	4,800	-0.10 ▼	-2.04	4,700	4,900	4,700	10,690	51,312,000
05/12/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,700	35,630	174,587,000
02/12/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,500	14,670	68,949,000
01/12/2011	4,700	0.10 ▲	2.17	4,500	4,700	4,400	13,810	64,907,000
30/11/2011	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	12,600	57,960,000
29/11/2011	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	17,860	85,728,000
28/11/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,700	3,660	17,934,000
25/11/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,500	10,820	50,854,000
24/11/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	9,330	43,851,000
23/11/2011	4,800	0.10 ▲	2.13	4,700	4,800	4,700	8,000	38,400,000
22/11/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	7,630	35,861,000
21/11/2011	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	28,790	135,313,000
18/11/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	12,360	60,564,000
17/11/2011	5,000	0.00 ■■	0.00	4,800	5,000	4,800	11,180	55,900,000
16/11/2011	5,000	0.10 ▲	2.04	4,700	5,000	4,700	11,450	57,250,000
15/11/2011	4,900	0.00 ■■	0.00	4,800	4,900	4,700	4,000	19,600,000
14/11/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	22,620	110,838,000
11/11/2011	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	22,260	109,074,000
10/11/2011	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10,870	55,437,000
09/11/2011	5,300	0.10 ▲	1.92	5,200	5,300	5,000	21,910	116,123,000
08/11/2011	5,200	0.00 ■■	0.00	5,000	5,200	5,000	21,340	110,968,000
07/11/2011	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	14,670	76,284,000
04/11/2011	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	7,820	42,228,000
03/11/2011	5,600	0.00 ■■	0.00	5,400	5,600	5,400	35,420	198,352,000
02/11/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,300	220	1,232,000
01/11/2011	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	39,050	210,870,000
31/10/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,400	109,040	610,624,000
28/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	34,110	191,016,000
27/10/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,500	7,970	45,429,000
26/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	15,560	87,136,000
25/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	25,740	144,144,000
24/10/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,600	2,110	11,816,000
21/10/2011	5,600	0.00 ■■	0.00	5,400	5,700	5,400	37,120	207,872,000
20/10/2011	5,600	0.00 ■■	0.00	5,400	5,600	5,400	13,060	73,136,000
19/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	5,600	31,360,000
18/10/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,400	18,040	102,828,000
17/10/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	9,040	50,624,000
14/10/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,600	14,520	82,764,000
13/10/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,500	35,860	204,402,000
12/10/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	12,050	68,685,000
11/10/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,800	80	472,000
10/10/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,600	15,750	91,350,000
07/10/2011	5,800	0.10 ▲	1.75	5,800	5,900	5,800	26,870	155,846,000
06/10/2011	5,700	0.10 ▲	1.79	5,700	5,800	5,600	53,020	302,214,000
05/10/2011	5,600	0.00 ■■	0.00	5,500	5,700	5,500	30,560	171,136,000
04/10/2011	5,600	-0.10 ▼	-1.75	5,500	5,700	5,500	96,810	542,136,000
03/10/2011	5,700	-0.30 ▼	-5.00	6,000	6,100	5,700	23,800	135,660,000
30/09/2011	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	16,190	97,140,000
29/09/2011	6,200	-0.20 ▼	-3.12	6,200	6,200	6,100	19,600	121,520,000
28/09/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,000	46,980	300,672,000
27/09/2011	6,100	0.00 ■■	0.00	6,100	6,200	5,900	17,950	109,495,000
26/09/2011	6,100	-0.30 ▼	-4.69	6,100	6,400	6,100	58,830	358,863,000
23/09/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,200	22,070	141,248,000
22/09/2011	6,400	0.30 ▲	4.92	6,200	6,400	6,000	28,500	182,400,000
21/09/2011	6,100	0.00 ■■	0.00	6,400	6,400	6,000	23,390	142,679,000
20/09/2011	6,100	-0.20 ▼	-3.17	6,100	6,300	6,000	203,870	1,243,607,000
19/09/2011	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	88,270	556,101,000
16/09/2011	6,600	-0.30 ▼	-4.35	6,600	6,700	6,600	53,130	350,658,000
15/09/2011	6,900	-0.30 ▼	-4.17	6,900	7,200	6,900	68,580	473,202,000
14/09/2011	7,200	0.00 ■■	0.00	7,200	7,400	7,000	106,770	768,744,000
13/09/2011	7,200	0.30 ▲	4.35	7,000	7,200	7,000	101,570	731,304,000
12/09/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,800	262,940	1,814,286,000
09/09/2011	6,600	0.30 ▲	4.76	6,500	6,600	6,400	84,760	559,416,000
08/09/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	70,580	444,654,000
07/09/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	39,700	238,200,000
06/09/2011	5,800	0.10 ▲	1.75	5,800	5,900	5,700	182,820	1,060,356,000
05/09/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,400	176,020	1,003,314,000
01/09/2011	5,500	0.10 ▲	1.85	5,400	5,500	5,200	63,000	346,500,000
31/08/2011	5,400	0.00 ■■	0.00	5,300	5,500	5,200	49,480	267,192,000
30/08/2011	5,400	0.00 ■■	0.00	5,300	5,500	5,200	28,400	153,360,000
29/08/2011	5,400	0.20 ▲	3.85	5,000	5,400	5,000	56,460	304,884,000
26/08/2011	5,200	0.00 ■■	0.00	5,000	5,200	5,000	12,240	63,648,000
25/08/2011	5,200	0.10 ▲	1.96	5,200	5,200	5,100	14,720	76,544,000
24/08/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	21,860	111,486,000
23/08/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,100	8,690	45,188,000
22/08/2011	5,200	0.10 ▲	1.96	5,200	5,300	5,100	27,440	142,688,000
19/08/2011	5,100	0.00 ■■	0.00	5,000	5,100	5,000	9,660	49,266,000
18/08/2011	5,100	0.00 ■■	0.00	4,900	5,200	4,900	15,120	77,112,000
17/08/2011	5,100	0.10 ▲	2.00	5,000	5,200	5,000	8,570	43,707,000
16/08/2011	5,000	0.10 ▲	2.04	4,900	5,000	4,900	22,340	111,700,000
15/08/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,800	2,170	10,633,000
12/08/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	10,740	52,626,000
11/08/2011	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	18,400	90,160,000
10/08/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	21,550	107,750,000
09/08/2011	4,800	-0.10 ▼	-2.04	4,700	4,900	4,700	9,070	43,536,000
08/08/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	18,030	88,347,000
05/08/2011	5,000	0.10 ▲	2.04	5,000	5,000	4,900	7,610	38,050,000
04/08/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,700	23,160	113,484,000
03/08/2011	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	31,850	149,695,000
02/08/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	15,990	76,752,000
01/08/2011	5,000	0.00 ■■	0.00	5,100	5,100	5,000	5,310	26,550,000
29/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	5,600	28,000,000
28/07/2011	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	21,090	107,559,000
27/07/2011	5,300	0.00 ■■	0.00	5,200	5,300	5,100	14,240	75,472,000
26/07/2011	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	14,420	76,426,000
25/07/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,100	22,720	140,864,000
22/07/2011	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	24,180	149,916,000
21/07/2011	6,300	0.10 ▲	1.61	6,200	6,300	6,100	9,090	57,267,000
20/07/2011	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	25,900	160,580,000
19/07/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,300	9,510	61,815,000
18/07/2011	6,500	0.00 ■■	0.00	6,300	6,500	6,200	2,093	13,604,500
15/07/2011	6,500	0.20 ▲	3.17	6,300	6,600	6,300	80,960	526,240,000
14/07/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,200	96,910	610,533,000
13/07/2011	6,000	0.00 ■■	0.00	6,000	6,000	6,000	34,750	208,500,000
12/07/2011	6,000	-0.10 ▼	-1.64	6,000	6,200	5,800	48,030	288,180,000
11/07/2011	6,100	-0.30 ▼	-4.69	6,100	6,400	6,100	11,810	72,041,000
08/07/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,100	33,880	216,832,000
07/07/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,200	21,870	139,968,000
06/07/2011	6,400	0.20 ▲	3.23	6,000	6,400	6,000	43,230	276,672,000
05/07/2011	6,200	0.20 ▲	3.33	6,200	6,200	6,100	5,900	36,580,000
04/07/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,700	22,450	134,700,000
01/07/2011	5,900	-0.10 ▼	-1.67	6,200	6,300	5,900	8,680	51,212,000
30/06/2011	6,000	-0.20 ▼	-3.23	6,000	6,300	6,000	11,400	68,400,000
29/06/2011	6,200	-0.20 ▼	-3.12	6,500	6,500	6,100	35,350	219,170,000
28/06/2011	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	2,270	14,528,000
27/06/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,500	7,280	48,776,000
24/06/2011	6,700	0.00 ■■	0.00	6,500	6,700	6,400	41,490	277,983,000
23/06/2011	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	13,000	87,100,000
22/06/2011	7,000	0.00 ■■	0.00	7,000	7,100	6,800	15,430	108,010,000
21/06/2011	7,000	0.10 ▲	1.45	7,000	7,000	6,600	41,760	292,320,000
20/06/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	8,340	57,546,000
17/06/2011	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	18,390	128,730,000
16/06/2011	7,300	0.00 ■■	0.00	7,000	7,300	7,000	23,060	168,338,000
15/06/2011	7,300	-0.30 ▼	-3.95	7,800	7,800	7,300	8,740	63,802,000
14/06/2011	7,600	0.30 ▲	4.11	7,400	7,600	7,300	57,600	437,760,000
13/06/2011	7,300	0.30 ▲	4.29	7,100	7,300	7,000	21,830	159,359,000
10/06/2011	7,000	0.30 ▲	4.48	6,700	7,000	6,700	82,620	578,340,000
09/06/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,400	14,910	99,897,000
08/06/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,400	15,500	103,850,000
07/06/2011	6,700	0.30 ▲	4.69	6,300	6,700	6,300	26,420	177,014,000
06/06/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,100	17,330	110,912,000
03/06/2011	6,400	0.30 ▲	4.92	6,400	6,400	5,900	39,380	252,032,000
02/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	24,570	149,877,000
01/06/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	29,950	176,705,000
31/05/2011	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	6,380	36,366,000
30/05/2011	5,900	-0.20 ▼	-3.28	6,200	6,200	5,800	10,710	63,189,000
27/05/2011	6,100	-0.30 ▼	-4.69	6,100	6,400	6,100	24,710	150,731,000
26/05/2011	6,400	0.30 ▲	4.92	5,800	6,400	5,800	50,300	321,920,000
25/05/2011	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	18,470	112,667,000
24/05/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,100	8,550	54,720,000
23/05/2011	6,400	0.00 ■■	0.00	6,500	6,600	6,400	3,440	22,016,000
20/05/2011	6,400	-0.30 ▼	-4.48	6,400	6,700	6,400	12,660	81,024,000
19/05/2011	6,700	-0.10 ▼	-1.47	6,900	6,900	6,500	34,190	229,073,000
18/05/2011	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	14,560	99,008,000
17/05/2011	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	17,210	122,191,000
16/05/2011	7,400	-0.30 ▼	-3.90	7,500	7,800	7,400	25,660	189,884,000
13/05/2011	7,700	0.20 ▲	2.67	7,300	7,700	7,200	7,000	53,900,000
12/05/2011	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	82,730	620,475,000
11/05/2011	7,600	0.00 ■■	0.00	7,400	7,600	7,400	3,010	22,876,000
10/05/2011	7,600	-0.30 ▼	-3.80	7,700	7,900	7,600	45,530	346,028,000
09/05/2011	7,900	0.10 ▲	1.28	8,000	8,000	7,600	22,600	178,540,000
06/05/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,700	4,610	35,958,000
05/05/2011	7,700	0.00 ■■	0.00	7,900	7,900	7,500	9,080	69,916,000
04/05/2011	7,700	-0.20 ▼	-2.53	7,700	7,800	7,700	11,170	86,009,000
29/04/2011	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	2,230	17,617,000
28/04/2011	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	17,510	141,831,000
27/04/2011	8,200	0.00 ■■	0.00	8,000	8,200	7,800	10,320	84,624,000
26/04/2011	8,200	0.00 ■■	0.00	7,900	8,200	7,800	11,060	90,692,000
25/04/2011	8,200	0.30 ▲	3.80	7,600	8,200	7,600	5,610	46,002,000
22/04/2011	7,900	-0.40 ▼	-4.82	8,000	8,000	7,900	60,590	478,661,000
21/04/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	59,470	493,601,000
20/04/2011	8,700	-0.40 ▼	-4.40	9,300	9,300	8,700	29,770	258,999,000
19/04/2011	9,100	-0.40 ▼	-4.21	9,300	9,300	9,100	8,530	77,623,000
18/04/2011	9,500	-0.10 ▼	-1.04	9,300	9,600	9,200	1,705	16,197,500
15/04/2011	9,600	-0.10 ▼	-1.03	9,600	9,600	9,300	28,120	269,952,000
14/04/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,600	570	5,529,000
13/04/2011	9,700	-0.10 ▼	-1.02	9,700	9,700	9,400	3,970	38,509,000
08/04/2011	9,800	-0.10 ▼	-1.01	9,700	9,800	9,600	8,740	85,652,000
07/04/2011	9,900	0.00 ■■	0.00	10,100	10,100	9,700	8,600	85,140,000
06/04/2011	9,900	0.00 ■■	0.00	9,800	9,900	9,700	20,240	200,376,000
05/04/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,100	20,790,000
04/04/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,700	1,860	18,414,000
01/04/2011	9,900	0.10 ▲	1.02	9,500	10,000	9,500	1,410	13,959,000
31/03/2011	9,800	0.10 ▲	1.03	10,000	10,000	9,800	44,210	433,258,000
30/03/2011	9,700	-0.50 ▼	-4.90	10,000	10,000	9,700	21,510	208,647,000
29/03/2011	10,200	0.00 ■■	0.00	10,300	10,300	9,800	59,620	608,124,000
28/03/2011	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	32,900	335,580,000
25/03/2011	10,300	-0.20 ▼	-1.90	10,300	10,400	10,100	44,930	462,779,000
24/03/2011	10,500	0.20 ▲	1.94	10,300	10,500	10,300	35,330	370,965,000
23/03/2011	10,300	-0.20 ▼	-1.90	10,200	10,600	10,200	26,520	273,156,000
22/03/2011	10,500	0.40 ▲	3.96	10,300	10,600	10,100	142,700	1,498,350,000
21/03/2011	10,100	0.40 ▲	4.12	10,100	10,100	9,700	90,420	913,242,000
18/03/2011	9,700	0.10 ▲	1.04	9,300	9,700	9,300	18,760	181,972,000
17/03/2011	9,600	0.20 ▲	2.13	9,600	9,700	9,300	4,810	46,176,000
16/03/2011	9,400	0.40 ▲	4.44	9,100	9,400	9,100	14,030	131,882,000
15/03/2011	9,000	-0.40 ▼	-4.26	9,200	9,600	9,000	36,480	328,320,000
14/03/2011	9,400	-0.40 ▼	-4.08	9,400	9,700	9,400	53,250	500,550,000
11/03/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	24,660	241,668,000
10/03/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,300	60,120	565,128,000
09/03/2011	9,000	-0.20 ▼	-2.17	9,000	9,000	8,800	49,750	447,750,000
08/03/2011	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	29,500	271,400,000
07/03/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	10,200	95,880,000
04/03/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,500	43,350	411,825,000
03/03/2011	9,500	-0.40 ▼	-4.04	9,600	9,800	9,500	68,800	653,600,000
02/03/2011	9,900	-0.50 ▼	-4.81	10,200	10,200	9,900	35,510	351,549,000
01/03/2011	10,400	-0.20 ▼	-1.89	10,800	10,800	10,400	20,650	214,760,000
28/02/2011	10,600	0.10 ▲	0.95	10,500	11,000	10,500	65,570	695,042,000
25/02/2011	10,500	0.00 ■■	0.00	10,200	10,600	10,200	19,050	200,025,000
24/02/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,100	52,580	552,090,000
23/02/2011	10,600	0.20 ▲	1.92	10,400	10,900	10,400	173,580	1,839,948,000
22/02/2011	10,400	-0.30 ▼	-2.80	10,400	10,700	10,300	49,150	511,160,000
21/02/2011	10,700	-0.50 ▼	-4.46	10,800	10,800	10,700	81,210	868,947,000
18/02/2011	11,200	-0.30 ▼	-2.61	11,700	11,700	11,200	29,530	330,736,000
17/02/2011	11,500	-0.20 ▼	-1.71	11,600	11,700	11,200	57,680	663,320,000
16/02/2011	11,700	-0.30 ▼	-2.50	11,900	11,900	11,700	16,140	188,838,000
15/02/2011	12,000	-0.40 ▼	-3.23	12,100	12,300	11,800	172,850	2,074,200,000
14/02/2011	12,400	-0.10 ▼	-0.80	12,700	12,700	12,100	21,220	263,128,000
11/02/2011	12,500	0.00 ■■	0.00	12,600	12,600	12,000	17,650	220,625,000
10/02/2011	12,500	0.00 ■■	0.00	12,500	12,600	12,400	17,720	221,500,000
09/02/2011	12,500	-0.30 ▼	-2.34	13,000	13,000	12,200	71,590	894,875,000
08/02/2011	12,800	-0.20 ▼	-1.54	13,500	13,500	12,800	32,910	421,248,000
28/01/2011	13,000	-0.20 ▼	-1.52	13,200	13,400	12,900	36,930	480,090,000
27/01/2011	13,200	0.30 ▲	2.33	13,300	13,300	12,800	57,090	753,588,000
26/01/2011	12,900	0.00 ■■	0.00	12,500	13,100	12,500	108,590	1,400,811,000
25/01/2011	12,900	-0.60 ▼	-4.44	13,900	13,900	12,900	216,610	2,794,269,000
24/01/2011	13,500	-0.70 ▼	-4.93	13,600	13,600	13,500	61,430	829,305,000
21/01/2011	14,200	-0.40 ▼	-2.74	14,200	14,900	14,100	55,920	794,064,000
20/01/2011	14,600	0.50 ▲	3.55	14,100	14,600	13,600	86,530	1,263,338,000
19/01/2011	14,100	0.00 ■■	0.00	13,500	14,400	13,500	36,510	514,791,000
18/01/2011	14,100	0.50 ▲	3.68	13,800	14,200	13,400	220,360	3,107,076,000
17/01/2011	13,600	0.60 ▲	4.62	13,500	13,600	13,500	119,660	1,627,376,000
14/01/2011	13,000	-0.40 ▼	-2.99	13,700	13,700	13,000	36,930	480,090,000
13/01/2011	13,400	-0.20 ▼	-1.47	13,400	14,000	13,400	9,080	121,672,000
12/01/2011	13,600	0.40 ▲	3.03	12,900	13,600	12,900	15,470	210,392,000
11/01/2011	13,200	-0.40 ▼	-2.94	13,200	13,500	13,000	84,400	1,114,080,000
10/01/2011	13,600	-0.40 ▼	-2.86	14,500	14,500	13,600	22,610	307,496,000
07/01/2011	14,000	-0.10 ▼	-0.71	14,600	14,600	14,000	27,080	379,120,000
06/01/2011	14,100	-0.40 ▼	-2.76	14,400	14,600	14,100	15,600	219,960,000
05/01/2011	14,500	-0.20 ▼	-1.36	14,300	14,500	14,100	3,010	43,645,000
04/01/2011	14,700	0.40 ▲	2.80	14,300	14,900	14,300	29,180	428,946,000
31/12/2010	14,300	-0.40 ▼	-2.72	14,700	15,000	14,300	29,250	418,275,000
30/12/2010	14,700	-0.60 ▼	-3.92	15,300	15,300	14,600	260,750	3,833,025,000
29/12/2010	15,300	0.00 ■■	0.00	15,300	15,300	14,600	141,840	2,170,152,000
28/12/2010	15,300	0.50 ▲	3.38	14,300	15,400	14,300	45,420	694,926,000
27/12/2010	14,800	0.30 ▲	2.07	14,000	15,000	14,000	8,870	131,276,000
24/12/2010	14,500	0.30 ▲	2.11	14,200	14,500	14,200	26,990	391,355,000
23/12/2010	14,200	-0.60 ▼	-4.05	14,800	14,800	14,200	74,750	1,061,450,000
22/12/2010	14,800	-0.60 ▼	-3.90	14,700	15,900	14,700	87,090	1,288,932,000
21/12/2010	15,400	-0.10 ▼	-0.65	15,900	15,900	15,000	32,300	497,420,000
20/12/2010	15,500	-0.70 ▼	-4.32	16,800	16,800	15,500	50,020	775,310,000
17/12/2010	16,200	0.60 ▲	3.85	16,200	16,300	15,100	153,230	2,482,326,000
16/12/2010	15,600	0.70 ▲	4.70	14,900	15,600	14,200	724,670	11,304,852,000
15/12/2010	14,900	-0.70 ▼	-4.49	15,200	16,100	14,900	103,480	1,541,852,000
14/12/2010	15,600	-0.80 ▼	-4.88	16,600	16,900	15,600	96,730	1,508,988,000
13/12/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,300	247,030	4,051,292,000
10/12/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,100	155,360	2,439,152,000
09/12/2010	15,000	0.30 ▲	2.04	14,000	15,000	14,000	55,450	831,750,000
08/12/2010	14,700	-0.70 ▼	-4.55	15,300	15,300	14,700	48,930	719,271,000
07/12/2010	15,400	-0.80 ▼	-4.94	16,200	16,300	15,400	73,660	1,134,364,000
06/12/2010	16,200	0.70 ▲	4.52	16,200	16,200	15,800	149,270	2,418,174,000
03/12/2010	15,500	0.70 ▲	4.73	15,400	15,500	14,800	232,770	3,607,935,000
02/12/2010	14,800	0.30 ▲	2.07	14,600	14,900	14,000	35,680	528,064,000
01/12/2010	14,500	0.00 ■■	0.00	13,800	14,800	13,800	68,680	995,860,000
30/11/2010	14,500	0.60 ▲	4.32	14,300	14,500	14,300	124,370	1,803,365,000
29/11/2010	13,900	0.50 ▲	3.73	13,900	13,900	13,700	25,190	350,141,000
26/11/2010	13,400	0.60 ▲	4.69	12,500	13,400	12,500	35,180	471,412,000
25/11/2010	12,800	0.60 ▲	4.92	12,700	12,800	12,600	71,850	919,680,000
24/11/2010	12,200	0.00 ■■	0.00	11,600	12,300	11,600	14,400	175,680,000
23/11/2010	12,200	0.20 ▲	1.67	12,100	12,200	12,100	5,600	68,320,000
22/11/2010	12,000	0.00 ■■	0.00	11,400	12,300	11,400	20,410	244,920,000
19/11/2010	12,000	-0.60 ▼	-4.76	12,800	12,800	12,000	28,340	340,080,000
18/11/2010	12,600	0.00 ■■	0.00	13,100	13,100	12,500	21,330	268,758,000
17/11/2010	12,600	0.10 ▲	0.80	12,000	12,700	12,000	35,030	441,378,000
16/11/2010	12,500	-0.10 ▼	-0.79	12,200	13,100	12,000	93,220	1,165,250,000
15/11/2010	12,600	-0.60 ▼	-4.55	12,600	12,700	12,600	6,850	86,310,000
12/11/2010	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	17,120	225,984,000
11/11/2010	13,800	-0.70 ▼	-4.83	14,000	14,300	13,800	43,470	599,886,000
10/11/2010	14,500	0.20 ▲	1.40	14,700	14,700	14,500	12,820	185,890,000
09/11/2010	14,300	-0.70 ▼	-4.67	15,000	15,100	14,300	45,680	653,224,000
08/11/2010	15,000	-0.70 ▼	-4.46	15,300	15,300	15,000	24,770	371,550,000
05/11/2010	15,700	0.20 ▲	1.29	16,000	16,000	15,600	41,940	658,458,000
04/11/2010	15,500	0.60 ▲	4.03	14,600	15,600	14,600	17,380	269,390,000
03/11/2010	14,900	-0.70 ▼	-4.49	15,800	15,800	14,900	36,350	541,615,000
02/11/2010	15,600	-0.70 ▼	-4.29	15,500	16,300	15,500	71,480	1,115,088,000
01/11/2010	16,300	-0.80 ▼	-4.68	16,500	16,500	16,300	21,750	354,525,000
29/10/2010	17,100	-0.20 ▼	-1.16	17,300	17,300	16,800	59,730	1,021,383,000
28/10/2010	17,300	0.80 ▲	4.85	17,000	17,300	16,500	66,770	1,155,121,000
27/10/2010	16,500	0.70 ▲	4.43	16,500	16,500	16,100	85,590	1,412,235,000
26/10/2010	15,800	0.70 ▲	4.64	15,500	15,800	15,500	62,670	990,186,000
25/10/2010	15,100	-0.70 ▼	-4.43	15,100	15,300	15,100	191,600	2,893,160,000
22/10/2010	15,800	-0.80 ▼	-4.82	15,900	16,000	15,800	32,010	505,758,000
21/10/2010	16,600	-0.80 ▼	-4.60	17,400	18,000	16,600	38,240	634,784,000
20/10/2010	17,400	-0.90 ▼	-4.92	17,400	17,500	17,400	23,650	411,510,000
19/10/2010	18,300	-0.80 ▼	-4.19	19,100	19,100	18,200	40,270	736,941,000
18/10/2010	19,100	-1.00 ▼	-4.98	19,100	20,100	19,100	36,990	706,509,000
15/10/2010	20,100	0.00 ■■	0.00	19,500	20,100	19,500	9,680	194,568,000
14/10/2010	20,100	0.80 ▲	4.15	19,200	20,200	19,000	22,210	446,421,000
13/10/2010	20,100	-0.50 ▼	-2.43	19,900	20,600	19,900	19,900	399,990,000
12/10/2010	20,600	-1.00 ▼	-4.63	20,900	21,100	20,600	115,760	2,384,656,000
11/10/2010	21,600	-0.30 ▼	-1.37	22,300	22,300	21,600	30,860	666,576,000
08/10/2010	21,900	-1.00 ▼	-4.37	22,900	22,900	21,900	64,480	1,412,112,000
07/10/2010	22,900	0.10 ▲	0.44	22,000	23,500	22,000	19,440	445,176,000
06/10/2010	22,800	1.00 ▲	4.59	21,900	22,800	21,500	87,470	1,994,316,000
05/10/2010	21,800	0.00 ■■	0.00	21,000	21,800	21,000	36,620	798,316,000
04/10/2010	21,800	-1.00 ▼	-4.39	22,500	22,500	21,700	55,630	1,212,734,000
01/10/2010	22,800	-0.20 ▼	-0.87	23,700	23,700	22,800	38,020	866,856,000
30/09/2010	23,000	0.00 ■■	0.00	23,000	23,500	23,000	43,890	1,009,470,000
29/09/2010	23,000	-1.10 ▼	-4.56	24,400	24,400	23,000	56,280	1,294,440,000
28/09/2010	24,100	0.70 ▲	2.99	24,400	24,400	23,800	36,050	868,805,000
27/09/2010	23,400	-0.50 ▼	-2.09	23,100	24,000	23,100	49,230	1,151,982,000
24/09/2010	23,900	-0.10 ▼	-0.42	24,000	24,500	23,700	59,830	1,429,937,000
23/09/2010	24,000	-0.10 ▼	-0.41	24,200	24,200	23,500	98,660	2,367,840,000
22/09/2010	24,100	-0.50 ▼	-2.03	24,600	24,800	24,100	83,890	2,021,749,000
21/09/2010	24,600	-0.60 ▼	-2.38	25,000	25,000	24,400	83,470	2,053,362,000
20/09/2010	25,200	0.40 ▲	1.61	25,500	25,900	25,000	83,930	2,115,036,000
17/09/2010	24,800	1.10 ▲	4.64	24,700	24,800	24,500	94,990	2,355,752,000
16/09/2010	23,700	-0.40 ▼	-1.66	23,500	24,800	22,900	116,260	2,755,362,000
15/09/2010	24,100	-0.90 ▼	-3.60	25,300	25,800	24,000	228,070	5,496,487,000
14/09/2010	25,000	-0.20 ▼	-0.79	25,300	25,500	24,000	412,520	10,313,000,000
13/09/2010	25,200	-1.30 ▼	-4.91	25,200	25,400	25,200	139,730	3,521,196,000
10/09/2010	26,500	-1.30 ▼	-4.68	28,000	28,000	26,500	132,160	3,502,240,000
09/09/2010	27,800	0.30 ▲	1.09	27,500	28,200	27,500	161,140	4,479,692,000
08/09/2010	27,500	0.00 ■■	0.00	27,500	27,500	26,300	172,250	4,736,875,000
07/09/2010	27,500	1.30 ▲	4.96	26,200	27,500	26,000	299,270	8,229,925,000
06/09/2010	26,200	1.20 ▲	4.80	26,200	26,200	26,200	68,310	1,789,722,000
01/09/2010	25,000	1.10 ▲	4.60	25,000	25,000	23,600	94,940	2,373,500,000
31/08/2010	23,900	1.10 ▲	4.82	23,800	23,900	23,800	92,870	2,219,593,000
30/08/2010	22,800	1.00 ▲	4.59	22,800	22,800	22,800	96,590	2,202,252,000
27/08/2010	21,800	-1.10 ▼	-4.80	21,800	22,700	21,800	96,480	2,103,264,000
26/08/2010	22,900	-1.20 ▼	-4.98	23,100	24,900	22,900	289,370	6,626,573,000
25/08/2010	24,100	-1.20 ▼	-4.74	24,300	24,300	24,100	11,620	280,042,000
24/08/2010	25,300	-1.30 ▼	-4.89	25,300	26,800	25,300	51,010	1,290,553,000
23/08/2010	26,600	-1.40 ▼	-5.00	27,100	27,500	26,600	217,300	5,780,180,000
20/08/2010	28,000	-0.10 ▼	-0.36	27,000	28,000	26,700	104,420	2,923,760,000
19/08/2010	28,100	0.00 ■■	0.00	28,100	28,400	26,700	52,510	1,475,531,000
18/08/2010	28,100	-1.40 ▼	-4.75	29,500	29,500	28,100	88,820	2,495,842,000
17/08/2010	29,500	-0.60 ▼	-1.99	29,100	30,300	28,600	234,770	6,925,715,000
16/08/2010	30,100	1.40 ▲	4.88	28,700	30,100	28,700	292,960	8,818,096,000
13/08/2010	28,700	0.00 ■■	0.00	27,300	28,700	27,300	216,600	6,216,420,000
12/08/2010	28,700	-1.50 ▼	-4.97	28,700	30,000	28,700	335,000	9,614,500,000
11/08/2010	30,200	-1.50 ▼	-4.73	30,600	30,800	30,200	117,590	3,551,218,000
10/08/2010	31,700	-1.60 ▼	-4.80	32,000	32,000	31,700	86,290	2,735,393,000
09/08/2010	33,300	-1.70 ▼	-4.86	35,000	35,000	33,300	136,350	4,540,455,000
06/08/2010	35,000	-0.40 ▼	-1.13	35,000	35,000	33,800	254,610	8,911,350,000
05/08/2010	35,400	-0.50 ▼	-1.39	36,200	36,800	34,200	475,410	16,829,514,000
04/08/2010	35,900	-1.80 ▼	-4.77	36,500	37,700	35,900	549,760	19,736,384,000
03/08/2010	37,700	0.80 ▲	2.17	36,600	38,100	36,600	445,270	16,786,679,000
02/08/2010	36,900	0.40 ▲	1.10	36,500	37,500	35,600	399,760	14,751,144,000
30/07/2010	36,500	-0.10 ▼	-0.27	36,600	37,900	36,500	222,980	8,138,770,000
29/07/2010	36,600	-0.70 ▼	-1.88	36,700	38,000	35,500	325,180	11,901,588,000
28/07/2010	37,300	-1.50 ▼	-3.87	37,400	38,800	37,300	315,570	11,770,761,000
27/07/2010	38,800	1.80 ▲	4.86	38,800	38,800	38,800	314,710	12,210,748,000
26/07/2010	37,000	1.70 ▲	4.82	36,500	37,000	36,000	481,480	17,814,760,000
23/07/2010	35,300	1.60 ▲	4.75	34,700	35,300	34,500	602,850	21,280,605,000
22/07/2010	33,700	-0.20 ▼	-0.59	34,500	34,500	33,500	172,190	5,802,803,000
21/07/2010	33,900	-1.10 ▼	-3.14	34,500	35,000	33,900	131,510	4,458,189,000
20/07/2010	35,000	-0.50 ▼	-1.41	34,600	35,500	34,100	197,020	6,895,700,000
19/07/2010	35,500	0.00 ■■	0.00	35,500	35,900	34,000	402,780	14,298,690,000
16/07/2010	35,500	0.90 ▲	2.60	33,000	36,000	33,000	517,010	18,353,855,000
15/07/2010	34,600	1.60 ▲	4.85	32,700	34,600	32,700	203,670	7,046,982,000
14/07/2010	33,000	-0.80 ▼	-2.37	35,200	35,200	33,000	234,130	7,726,290,000
13/07/2010	33,800	1.50 ▲	4.64	33,500	33,900	33,000	442,710	14,963,598,000
12/07/2010	32,300	-1.50 ▼	-4.44	33,000	33,800	32,300	146,550	4,733,565,000
09/07/2010	33,800	0.60 ▲	1.81	33,900	33,900	32,500	116,400	3,934,320,000
08/07/2010	33,200	-1.70 ▼	-4.87	34,900	35,000	33,200	315,350	10,469,620,000
07/07/2010	34,900	0.20 ▲	0.58	34,900	34,900	33,000	272,770	9,519,673,000
06/07/2010	34,700	-1.80 ▼	-4.93	35,700	36,500	34,700	336,570	11,678,979,000
05/07/2010	36,500	1.60 ▲	4.58	34,500	36,500	34,500	297,780	10,868,970,000
02/07/2010	34,900	1.60 ▲	4.80	34,900	34,900	34,000	427,710	14,927,079,000
01/07/2010	33,300	1.50 ▲	4.72	33,000	33,300	33,000	406,060	13,521,798,000
30/06/2010	31,800	-1.60 ▼	-4.79	32,000	32,900	31,800	311,840	9,916,512,000
29/06/2010	33,400	-0.30 ▼	-0.89	33,100	35,000	33,100	246,810	8,243,454,000
28/06/2010	33,700	1.50 ▲	4.66	31,600	33,700	31,500	388,710	13,099,527,000
25/06/2010	32,200	1.50 ▲	4.89	30,700	32,200	30,600	340,020	10,948,644,000
24/06/2010	30,700	1.20 ▲	4.07	30,300	30,700	29,700	346,770	10,645,839,000
23/06/2010	29,500	0.20 ▲	0.68	28,800	29,600	28,700	282,230	8,325,785,000
22/06/2010	29,300	-1.50 ▼	-4.87	29,300	30,500	29,300	352,750	10,335,575,000
21/06/2010	30,800	0.40 ▲	1.32	30,400	31,000	29,300	410,130	12,632,004,000
18/06/2010	30,400	1.40 ▲	4.83	28,600	30,400	28,600	373,860	11,365,344,000
17/06/2010	29,000	1.30 ▲	4.69	28,200	29,000	27,800	504,500	14,630,500,000
16/06/2010	27,700	1.20 ▲	4.53	27,800	27,800	27,000	374,890	10,384,453,000
15/06/2010	26,500	0.10 ▲	0.38	26,400	27,000	26,300	185,390	4,912,835,000
14/06/2010	26,400	-0.10 ▼	-0.38	26,500	27,000	26,200	163,630	4,319,832,000
11/06/2010	26,500	-0.20 ▼	-0.75	27,700	27,700	26,500	116,290	3,081,685,000
10/06/2010	26,700	0.60 ▲	2.30	26,000	27,400	26,000	162,910	4,349,697,000
09/06/2010	26,100	-0.90 ▼	-3.33	27,000	27,500	26,000	93,630	2,443,743,000
08/06/2010	27,000	-1.40 ▼	-4.93	27,500	28,000	27,000	337,190	9,104,130,000
07/06/2010	28,400	-1.40 ▼	-4.70	28,500	29,500	28,400	108,230	3,073,732,000
04/06/2010	29,800	1.40 ▲	4.93	29,800	29,800	28,600	913,700	27,228,260,000
03/06/2010	28,400	1.30 ▲	4.80	28,400	28,400	28,400	236,150	6,706,660,000
02/06/2010	27,100	1.20 ▲	4.63	27,100	27,100	27,100	260,970	7,072,287,000
01/06/2010	25,900	-0.60 ▼	-2.26	26,500	27,500	25,900	176,400	4,568,760,000
31/05/2010	26,500	0.00 ■■	0.00	26,000	27,000	26,000	85,220	2,258,330,000
28/05/2010	26,500	-0.50 ▼	-1.85	27,900	27,900	25,700	371,520	9,845,280,000
27/05/2010	27,000	0.00 ■■	0.00	26,900	27,400	26,000	139,830	3,775,410,000
26/05/2010	27,000	0.50 ▲	1.89	25,600	27,300	25,300	322,350	8,703,450,000
25/05/2010	26,500	0.00 ■■	0.00	26,500	27,000	26,000	226,870	6,012,055,000
24/05/2010	26,500	0.90 ▲	3.52	25,600	26,600	25,500	58,660	1,554,490,000
21/05/2010	25,600	-1.30 ▼	-4.83	25,600	26,800	25,600	176,730	4,524,288,000
20/05/2010	26,900	0.80 ▲	3.07	24,800	27,000	24,800	346,830	9,329,727,000
19/05/2010	26,100	-1.30 ▼	-4.74	27,100	27,500	26,100	150,850	3,937,185,000
18/05/2010	27,400	0.90 ▲	3.40	26,500	27,500	25,400	388,870	10,655,038,000
17/05/2010	26,500	-0.40 ▼	-1.49	25,800	26,800	25,800	233,240	6,180,860,000
14/05/2010	26,900	0.90 ▲	3.46	26,500	26,900	25,500	98,860	2,659,334,000
13/05/2010	26,000	0.90 ▲	3.59	24,200	26,000	23,900	218,270	5,675,020,000
12/05/2010	25,100	-1.30 ▼	-4.92	25,200	25,200	25,100	113,500	2,848,850,000
11/05/2010	26,400	-1.30 ▼	-4.69	27,500	27,500	26,400	251,120	6,629,568,000
10/05/2010	27,700	0.80 ▲	2.97	26,900	28,200	25,800	394,220	10,919,894,000
07/05/2010	26,900	-1.40 ▼	-4.95	28,000	28,000	26,900	240,080	6,458,152,000
06/05/2010	28,300	0.00 ■■	0.00	28,900	28,900	28,300	131,330	3,716,639,000
05/05/2010	28,300	1.30 ▲	4.81	27,700	28,300	27,500	627,770	17,765,891,000
04/05/2010	27,000	1.20 ▲	4.65	26,000	27,000	25,300	569,030	15,363,810,000
29/04/2010	25,800	1.20 ▲	4.88	25,700	25,800	24,700	389,100	10,038,780,000
28/04/2010	24,600	1.10 ▲	4.68	23,500	24,600	22,700	352,480	8,671,008,000
27/04/2010	23,500	0.00 ■■	0.00	23,200	23,600	22,600	210,000	4,935,000,000
26/04/2010	23,500	0.40 ▲	1.73	23,900	23,900	22,000	315,650	7,417,775,000
22/04/2010	23,100	-1.20 ▼	-4.94	24,900	24,900	23,100	119,420	2,758,602,000
21/04/2010	24,300	-1.20 ▼	-4.71	25,500	26,000	24,300	149,060	3,622,158,000
20/04/2010	25,500	0.30 ▲	1.19	25,000	26,000	25,000	64,210	1,637,355,000
19/04/2010	25,200	1.20 ▲	5.00	24,200	25,200	24,200	233,080	5,873,616,000
16/04/2010	24,000	0.70 ▲	3.00	23,300	24,000	23,200	449,590	10,790,160,000
15/04/2010	23,300	-0.30 ▼	-1.27	23,200	24,000	23,100	242,440	5,648,852,000
14/04/2010	23,600	0.00 ■■	0.00	23,600	24,000	22,600	247,810	5,848,316,000
13/04/2010	23,600	0.00 ■■	0.00	23,600	24,400	23,000	182,750	4,312,900,000
12/04/2010	23,600	1.10 ▲	4.89	21,400	23,600	21,400	462,110	10,905,796,000
09/04/2010	22,500	-0.60 ▼	-2.60	22,300	24,000	22,300	250,950	5,646,375,000
08/04/2010	23,100	0.10 ▲	0.43	22,900	23,100	22,600	258,460	5,970,426,000
07/04/2010	23,000	-0.10 ▼	-0.43	22,600	23,600	22,600	57,750	1,328,250,000
06/04/2010	23,100	-0.50 ▼	-2.12	24,700	24,700	23,000	422,610	9,762,291,000
05/04/2010	23,600	1.10 ▲	4.89	23,600	23,600	22,000	771,040	18,196,544,000
02/04/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,500	196,490	4,421,025,000
01/04/2010	21,500	1.00 ▲	4.88	19,600	21,500	19,600	259,030	5,569,145,000
31/03/2010	20,500	0.00 ■■	0.00	20,500	21,000	20,500	194,000	3,977,000,000
30/03/2010	20,500	0.90 ▲	4.59	19,000	20,500	19,000	192,240	3,940,920,000
29/03/2010	19,600	-0.30 ▼	-1.51	19,000	20,200	19,000	334,830	6,562,668,000
26/03/2010	19,900	-1.00 ▼	-4.78	19,900	20,600	19,900	268,520	5,343,548,000
25/03/2010	20,900	-1.10 ▼	-5.00	20,900	21,900	20,900	136,700	2,857,030,000
24/03/2010	22,000	0.90 ▲	4.27	20,400	22,100	20,400	184,780	4,065,160,000
23/03/2010	21,100	1.00 ▲	4.98	19,600	21,100	19,500	295,630	6,237,793,000
22/03/2010	20,100	0.90 ▲	4.69	20,100	20,100	19,200	429,740	8,637,774,000
19/03/2010	19,200	0.90 ▲	4.92	19,200	19,200	19,200	354,670	6,809,664,000
18/03/2010	18,300	0.10 ▲	0.55	18,200	18,400	17,400	375,610	6,873,663,000
17/03/2010	18,200	-0.90 ▼	-4.71	19,200	19,200	18,200	326,690	5,945,758,000
16/03/2010	19,100	0.40 ▲	2.14	18,500	19,500	18,100	407,480	7,782,868,000
15/03/2010	18,700	0.80 ▲	4.47	17,300	18,700	17,200	426,490	7,975,363,000
12/03/2010	17,900	0.60 ▲	3.47	17,900	18,100	16,900	513,120	9,184,848,000
11/03/2010	17,300	0.80 ▲	4.85	17,300	17,300	17,000	488,320	8,447,936,000
10/03/2010	16,500	0.70 ▲	4.43	16,300	16,500	16,100	202,710	3,344,715,000
09/03/2010	15,800	0.00 ■■	0.00	15,800	16,000	15,700	117,710	1,859,818,000
08/03/2010	15,800	0.50 ▲	3.27	15,500	15,900	15,300	150,600	2,379,480,000
05/03/2010	15,300	0.10 ▲	0.66	15,200	15,800	15,000	213,230	3,262,419,000
04/03/2010	15,200	0.10 ▲	0.66	15,100	15,800	15,000	309,800	4,708,960,000
03/03/2010	15,100	0.70 ▲	4.86	14,400	15,100	14,300	213,200	3,219,320,000
02/03/2010	14,400	-0.60 ▼	-4.00	14,600	15,400	14,400	169,700	2,443,680,000
01/03/2010	15,000	0.30 ▲	2.04	15,300	15,400	14,900	339,780	5,096,700,000
26/02/2010	14,700	0.70 ▲	5.00	14,500	14,700	14,400	111,840	1,644,048,000
25/02/2010	14,000	0.60 ▲	4.48	13,400	14,000	13,400	405,640	5,678,960,000
24/02/2010	13,400	0.30 ▲	2.29	13,100	13,500	13,000	97,910	1,311,994,000
23/02/2010	13,100	0.60 ▲	4.80	12,600	13,100	12,600	118,910	1,557,721,000
22/02/2010	12,500	-0.60 ▼	-4.58	13,500	13,700	12,500	202,880	2,536,000,000
12/02/2010	13,100	0.60 ▲	4.80	13,000	13,100	12,600	92,790	1,215,549,000
11/02/2010	12,500	0.20 ▲	1.63	12,300	12,600	12,100	16,740	209,250,000
10/02/2010	12,300	0.10 ▲	0.82	12,600	12,600	12,100	56,100	690,030,000
09/02/2010	12,200	0.30 ▲	2.52	11,400	12,400	11,400	111,420	1,359,324,000
08/02/2010	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	15,670	186,473,000
05/02/2010	12,500	-0.50 ▼	-3.85	12,600	13,000	12,500	57,790	722,375,000
04/02/2010	13,000	0.10 ▲	0.78	13,000	13,000	12,600	86,950	1,130,350,000
03/02/2010	12,900	0.20 ▲	1.57	12,600	12,900	12,200	79,380	1,024,002,000
02/02/2010	12,700	-0.40 ▼	-3.05	13,000	13,000	12,500	158,020	2,006,854,000
01/02/2010	13,100	-0.60 ▼	-4.38	13,800	13,800	13,100	25,830	338,373,000
29/01/2010	13,700	-0.10 ▼	-0.72	13,800	14,000	13,400	84,430	1,156,691,000
28/01/2010	13,800	0.60 ▲	4.55	13,400	13,800	13,200	230,790	3,184,902,000
27/01/2010	13,200	0.60 ▲	4.76	12,900	13,200	12,800	275,980	3,642,936,000
26/01/2010	12,600	0.60 ▲	5.00	12,500	12,600	12,300	75,780	954,828,000
25/01/2010	12,000	0.10 ▲	0.84	11,500	12,000	11,500	23,200	278,400,000
22/01/2010	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	35,000	416,500,000
21/01/2010	12,000	-0.30 ▼	-2.44	12,000	12,300	11,800	57,180	686,160,000
20/01/2010	12,300	0.00 ■■	0.00	12,600	12,700	12,300	52,760	648,948,000
19/01/2010	12,300	0.00 ■■	0.00	12,200	12,600	12,200	56,640	696,672,000
18/01/2010	12,300	-0.50 ▼	-3.91	12,500	12,900	12,300	47,350	582,405,000
15/01/2010	12,800	0.00 ■■	0.00	12,200	13,000	12,200	104,220	1,334,016,000
14/01/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,500	190,830	2,442,624,000
13/01/2010	12,200	0.50 ▲	4.27	12,200	12,200	11,300	107,970	1,317,234,000
12/01/2010	11,700	-0.60 ▼	-4.88	12,100	12,300	11,700	99,730	1,166,841,000
11/01/2010	12,300	0.20 ▲	1.65	12,000	12,300	11,500	69,030	849,069,000
08/01/2010	12,100	-0.50 ▼	-3.97	13,100	13,100	12,000	157,860	1,910,106,000
07/01/2010	12,600	0.60 ▲	5.00	12,600	12,600	12,400	118,320	1,490,832,000
06/01/2010	12,000	0.50 ▲	4.35	11,500	12,000	11,400	180,170	2,162,040,000
05/01/2010	11,500	0.30 ▲	2.68	11,700	11,700	11,200	57,900	665,850,000
04/01/2010	11,200	0.50 ▲	4.67	10,900	11,200	10,900	97,930	1,096,816,000
31/12/2009	10,700	0.10 ▲	0.94	10,900	10,900	10,500	39,430	421,901,000
30/12/2009	10,600	0.40 ▲	3.92	10,400	10,700	10,300	50,880	539,328,000
29/12/2009	10,200	-0.20 ▼	-1.92	10,300	10,400	10,100	20,380	207,876,000
28/12/2009	10,400	-0.10 ▼	-0.95	10,500	10,700	10,300	40,530	421,512,000
25/12/2009	10,500	0.50 ▲	5.00	10,000	10,500	10,000	121,870	1,279,635,000
24/12/2009	10,000	0.10 ▲	1.01	9,900	10,000	9,900	17,530	175,300,000
23/12/2009	9,900	0.00 ■■	0.00	9,800	10,000	9,700	12,280	121,572,000
22/12/2009	9,900	-0.20 ▼	-1.98	9,800	10,100	9,800	31,430	311,157,000
21/12/2009	10,100	0.40 ▲	4.12	10,000	10,100	10,000	20,720	209,272,000
18/12/2009	9,700	0.40 ▲	4.30	9,300	9,700	9,300	20,810	201,857,000
17/12/2009	9,300	0.00 ■■	0.00	9,500	9,500	8,900	48,070	447,051,000
16/12/2009	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	25,990	241,707,000
15/12/2009	9,700	-0.30 ▼	-3.00	9,600	10,000	9,600	21,990	213,303,000
14/12/2009	10,000	0.40 ▲	4.17	9,500	10,000	9,500	26,140	261,400,000
11/12/2009	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	31,350	300,960,000
10/12/2009	10,000	0.00 ■■	0.00	10,000	10,500	10,000	28,740	287,400,000
09/12/2009	10,000	-0.50 ▼	-4.76	10,100	10,500	10,000	50,280	502,800,000
08/12/2009	10,500	-0.50 ▼	-4.55	10,800	11,100	10,500	49,850	523,425,000
07/12/2009	11,000	0.00 ■■	0.00	11,000	11,100	10,500	22,750	250,250,000
04/12/2009	11,000	0.00 ■■	0.00	11,200	11,300	10,800	28,040	308,440,000
03/12/2009	11,000	-0.50 ▼	-4.35	11,200	11,400	11,000	66,830	735,130,000
02/12/2009	11,500	-0.50 ▼	-4.17	11,500	12,400	11,400	40,580	466,670,000
01/12/2009	12,000	0.00 ■■	0.00	12,500	12,500	12,000	30,080	360,960,000
30/11/2009	12,000	0.00 ■■	0.00	12,200	12,200	12,000	42,230	506,760,000
27/11/2009	12,000	0.50 ▲	4.35	11,000	12,000	11,000	132,370	1,588,440,000
26/11/2009	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	22,950	263,925,000
25/11/2009	12,100	-0.60 ▼	-4.72	12,500	12,500	12,100	48,610	588,181,000
24/11/2009	12,700	-0.10 ▼	-0.78	12,600	12,900	12,600	42,260	536,702,000
23/11/2009	12,800	-0.20 ▼	-1.54	13,100	13,100	12,500	49,420	632,576,000
20/11/2009	13,000	0.60 ▲	4.84	12,700	13,000	12,700	107,620	1,399,060,000
19/11/2009	12,400	0.00 ■■	0.00	12,800	12,900	12,400	105,300	1,305,720,000
18/11/2009	12,400	-0.20 ▼	-1.59	12,600	13,000	12,400	35,230	436,852,000
17/11/2009	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	28,890	364,014,000
16/11/2009	12,700	-0.30 ▼	-2.31	12,700	13,200	12,700	23,420	297,434,000
13/11/2009	13,000	-0.20 ▼	-1.52	12,800	13,000	12,800	15,280	198,640,000
12/11/2009	13,200	0.50 ▲	3.94	12,700	13,200	12,700	46,880	618,816,000
11/11/2009	12,700	0.20 ▲	1.60	12,300	13,000	12,300	30,040	381,508,000
10/11/2009	12,500	-0.20 ▼	-1.57	13,200	13,200	12,400	61,060	763,250,000
09/11/2009	12,700	-0.60 ▼	-4.51	13,000	13,200	12,700	85,250	1,082,675,000
06/11/2009	13,300	-0.60 ▼	-4.32	14,300	14,300	13,300	57,960	770,868,000
05/11/2009	13,900	0.60 ▲	4.51	13,600	13,900	13,500	45,600	633,840,000
04/11/2009	13,300	0.40 ▲	3.10	12,900	13,500	12,600	89,380	1,188,754,000
03/11/2009	12,900	-0.60 ▼	-4.44	13,800	13,800	12,900	99,420	1,282,518,000
02/11/2009	13,500	-0.40 ▼	-2.88	13,500	14,000	13,300	64,960	876,960,000
30/10/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,400	125,310	1,741,809,000
29/10/2009	13,300	-0.70 ▼	-5.00	13,300	13,600	13,300	132,720	1,765,176,000
28/10/2009	14,000	-0.60 ▼	-4.11	14,000	14,600	13,900	110,120	1,541,680,000
27/10/2009	14,600	-0.70 ▼	-4.58	14,600	14,700	14,600	76,880	1,122,448,000
26/10/2009	15,300	-0.80 ▼	-4.97	16,000	16,200	15,300	124,520	1,905,156,000
23/10/2009	16,100	0.70 ▲	4.55	16,100	16,100	15,400	573,340	9,230,774,000
22/10/2009	15,400	0.20 ▲	1.32	15,900	15,900	14,800	679,410	10,462,914,000
21/10/2009	15,200	0.70 ▲	4.83	15,200	15,200	15,200	135,450	2,058,840,000
20/10/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	63,210	916,545,000
19/10/2009	13,900	0.60 ▲	4.51	13,200	13,900	13,200	331,860	4,612,854,000
16/10/2009	13,300	0.00 ■■	0.00	13,300	13,400	13,000	120,360	1,600,788,000
15/10/2009	13,300	-0.10 ▼	-0.75	13,500	13,800	13,200	142,850	1,899,905,000
14/10/2009	13,400	0.60 ▲	4.69	12,900	13,400	12,900	122,150	1,636,810,000
13/10/2009	12,800	-0.60 ▼	-4.48	13,000	13,100	12,800	57,780	739,584,000
12/10/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,200	160,670	2,152,978,000
09/10/2009	12,800	0.60 ▲	4.92	12,500	12,800	12,500	94,540	1,210,112,000
08/10/2009	12,200	-0.30 ▼	-2.40	12,500	12,800	12,200	44,220	539,484,000
07/10/2009	12,500	0.20 ▲	1.63	12,400	12,900	12,400	50,300	628,750,000
06/10/2009	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	60,670	746,241,000
05/10/2009	12,400	0.00 ■■	0.00	12,500	12,500	12,300	44,080	546,592,000
02/10/2009	12,400	-0.50 ▼	-3.88	12,400	12,600	12,300	66,100	819,640,000
01/10/2009	12,900	-0.50 ▼	-3.73	13,400	13,400	12,900	57,900	746,910,000
30/09/2009	13,400	0.60 ▲	4.69	13,000	13,400	13,000	170,120	2,279,608,000
29/09/2009	12,800	0.10 ▲	0.79	12,700	13,000	12,600	72,270	925,056,000
28/09/2009	12,700	-0.40 ▼	-3.05	13,100	13,100	12,700	92,480	1,174,496,000
25/09/2009	13,100	0.10 ▲	0.77	12,800	13,200	12,800	24,210	317,151,000
24/09/2009	13,000	-0.20 ▼	-1.52	13,000	13,100	12,600	67,750	880,750,000
23/09/2009	13,200	0.00 ■■	0.00	13,800	13,800	13,200	135,820	1,792,824,000
22/09/2009	13,200	-0.60 ▼	-4.35	13,400	13,800	13,200	160,720	2,121,504,000
21/09/2009	13,800	0.60 ▲	4.55	13,700	13,800	13,600	191,040	2,636,352,000
18/09/2009	13,200	-0.40 ▼	-2.94	13,200	13,500	13,100	103,720	1,369,104,000
17/09/2009	13,600	0.00 ■■	0.00	13,700	13,800	13,300	87,740	1,193,264,000
16/09/2009	13,600	0.10 ▲	0.74	14,100	14,100	13,600	340,190	4,626,584,000
15/09/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,400	152,620	2,060,370,000
14/09/2009	12,900	0.30 ▲	2.38	12,800	13,000	12,700	80,390	1,037,031,000
11/09/2009	12,600	0.00 ■■	0.00	12,900	12,900	12,600	89,620	1,129,212,000
10/09/2009	12,600	0.00 ■■	0.00	12,400	12,900	12,300	92,110	1,160,586,000
09/09/2009	12,600	-0.30 ▼	-2.33	12,700	13,000	12,600	116,810	1,471,806,000
08/09/2009	12,900	0.00 ■■	0.00	12,900	13,100	12,600	120,430	1,553,547,000
07/09/2009	12,900	-0.60 ▼	-4.44	12,900	13,000	12,900	105,250	1,357,725,000
04/09/2009	13,500	-0.70 ▼	-4.93	14,400	14,400	13,500	241,890	3,265,515,000
03/09/2009	14,200	0.60 ▲	4.41	13,900	14,200	13,000	654,830	9,298,586,000
02/09/2009	13,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	150,340	2,044,624,000
31/08/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	92,170	1,198,210,000
28/08/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	174,510	2,163,924,000
27/08/2009	11,900	0.50 ▲	4.39	11,800	11,900	11,800	217,850	2,592,415,000
26/08/2009	11,400	0.50 ▲	4.59	10,900	11,400	10,900	105,160	1,198,824,000
25/08/2009	10,900	-0.40 ▼	-3.54	11,100	11,300	10,900	56,500	615,850,000
24/08/2009	11,300	0.20 ▲	1.80	11,000	11,300	10,900	57,630	651,219,000
21/08/2009	11,100	-0.10 ▼	-0.89	11,200	11,500	11,000	97,010	1,076,811,000
20/08/2009	11,200	0.20 ▲	1.82	11,300	11,400	11,000	67,960	761,152,000
19/08/2009	11,000	0.10 ▲	0.92	10,900	11,200	10,900	64,810	712,910,000
18/08/2009	10,900	0.00 ■■	0.00	10,600	10,900	10,600	32,220	351,198,000
17/08/2009	10,900	-0.40 ▼	-3.54	11,000	11,200	10,900	46,780	509,902,000
14/08/2009	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	58,760	663,988,000
13/08/2009	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	168,390	1,919,646,000
12/08/2009	11,900	0.30 ▲	2.59	12,100	12,100	11,700	192,830	2,294,677,000
11/08/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,300	213,370	2,475,092,000
10/08/2009	11,100	0.50 ▲	4.72	10,900	11,100	10,800	112,060	1,243,866,000
07/08/2009	10,600	0.00 ■■	0.00	10,800	10,800	10,600	18,500	196,100,000
06/08/2009	10,600	-0.10 ▼	-0.93	10,600	10,900	10,600	33,280	352,768,000
05/08/2009	10,700	-0.10 ▼	-0.93	10,500	10,700	10,500	32,940	352,458,000
04/08/2009	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	26,000	280,800,000
03/08/2009	10,900	-0.10 ▼	-0.91	10,700	11,000	10,700	20,240	220,616,000
31/07/2009	11,000	0.30 ▲	2.80	10,700	11,000	10,700	56,540	621,940,000
30/07/2009	10,700	0.10 ▲	0.94	10,500	10,700	10,500	64,800	693,360,000
29/07/2009	10,600	0.50 ▲	4.95	10,300	10,600	10,100	79,910	847,046,000
28/07/2009	10,100	-0.40 ▼	-3.81	10,400	10,500	10,100	39,730	401,273,000
27/07/2009	10,500	-0.20 ▼	-1.87	11,100	11,100	10,500	45,970	482,685,000
24/07/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	71,560	765,692,000
23/07/2009	10,200	0.30 ▲	3.03	9,900	10,200	9,900	27,820	283,764,000
22/07/2009	9,900	-0.10 ▼	-1.00	10,200	10,200	9,900	4,880	48,312,000
21/07/2009	10,000	0.10 ▲	1.01	9,900	10,100	9,900	19,290	192,900,000
20/07/2009	9,900	-0.30 ▼	-2.94	9,700	9,900	9,700	73,040	723,096,000
17/07/2009	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	15,580	158,916,000
16/07/2009	10,400	-0.10 ▼	-0.95	10,800	10,800	10,400	18,520	192,608,000
15/07/2009	10,500	0.00 ■■	0.00	10,500	10,600	10,500	7,690	80,745,000
14/07/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,100	27,570	289,485,000
13/07/2009	10,500	0.00 ■■	0.00	10,500	10,500	10,200	26,420	277,410,000
10/07/2009	10,500	0.00 ■■	0.00	10,700	10,700	10,500	55,790	585,795,000
09/07/2009	10,500	0.00 ■■	0.00	10,600	10,700	10,500	23,400	245,700,000
08/07/2009	10,500	0.20 ▲	1.94	10,100	10,500	10,100	28,690	301,245,000
07/07/2009	10,300	-0.20 ▼	-1.90	10,500	10,600	10,200	41,320	425,596,000
06/07/2009	10,500	0.50 ▲	5.00	10,300	10,500	10,300	30,570	320,985,000
03/07/2009	10,000	0.00 ■■	0.00	9,500	10,000	9,500	38,130	381,300,000
02/07/2009	10,000	0.00 ■■	0.00	9,600	10,300	9,600	62,860	628,600,000
01/07/2009	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	18,120	181,200,000
30/06/2009	10,500	-0.50 ▼	-4.55	10,900	11,000	10,500	40,650	426,825,000
29/06/2009	11,000	0.00 ■■	0.00	11,300	11,300	10,800	25,190	277,090,000
26/06/2009	11,000	-0.30 ▼	-2.65	11,000	11,200	10,900	58,240	640,640,000
25/06/2009	11,300	0.00 ■■	0.00	11,800	11,800	11,300	61,200	691,560,000
24/06/2009	11,300	0.50 ▲	4.63	10,400	11,300	10,400	56,860	642,518,000
23/06/2009	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	22,730	245,484,000
22/06/2009	11,300	-0.50 ▼	-4.24	11,300	11,500	11,300	52,960	598,448,000
19/06/2009	11,800	-0.30 ▼	-2.48	12,500	12,500	11,800	83,150	981,170,000
18/06/2009	12,100	-0.60 ▼	-4.72	12,700	13,300	12,100	130,450	1,578,445,000
17/06/2009	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	33,830	429,641,000
16/06/2009	13,300	-0.70 ▼	-5.00	13,300	13,500	13,300	80,800	1,074,640,000
15/06/2009	14,000	0.00 ■■	0.00	13,300	14,200	13,300	197,360	2,763,040,000
12/06/2009	14,000	0.60 ▲	4.48	14,000	14,000	14,000	74,890	1,048,460,000
11/06/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,400	128,070	1,716,138,000
10/06/2009	12,800	-0.50 ▼	-3.76	13,900	13,900	12,700	473,090	6,055,552,000
09/06/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,300	88,770	1,180,641,000
08/06/2009	12,700	0.60 ▲	4.96	12,700	12,700	12,700	3,860	49,022,000
05/06/2009	12,100	0.50 ▲	4.31	12,100	12,100	12,100	31,460	380,666,000
04/06/2009	11,600	0.50 ▲	4.50	11,100	11,600	11,100	217,460	2,522,536,000
03/06/2009	11,100	0.00 ■■	0.00	10,800	11,100	10,800	98,850	1,097,235,000
02/06/2009	11,100	0.10 ▲	0.91	11,500	11,500	11,100	173,270	1,923,297,000
01/06/2009	11,000	0.50 ▲	4.76	10,100	11,000	10,100	202,780	2,230,580,000
29/05/2009	10,500	-0.50 ▼	-4.55	10,500	10,900	10,500	83,370	875,385,000
28/05/2009	11,000	-0.50 ▼	-4.35	11,000	11,500	11,000	156,190	1,718,090,000
27/05/2009	11,500	0.50 ▲	4.55	11,500	11,500	11,000	238,710	2,745,165,000
26/05/2009	11,000	0.50 ▲	4.76	11,000	11,000	10,700	122,140	1,343,540,000
25/05/2009	11,200	0.50 ▲	4.67	10,700	11,200	10,500	233,960	2,620,352,000
22/05/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,200	512,370	5,482,359,000
21/05/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,200	41,560	423,912,000
20/05/2009	9,800	0.40 ▲	4.26	9,800	9,800	9,800	44,520	436,296,000
19/05/2009	9,400	0.40 ▲	4.44	9,400	9,400	9,400	89,820	844,308,000
18/05/2009	9,000	0.40 ▲	4.65	8,500	9,000	8,300	299,270	2,693,430,000
15/05/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,600	20,920	179,912,000
14/05/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,000	304,990	2,500,918,000
13/05/2009	7,900	0.30 ▲	3.95	7,900	7,900	7,900	66,270	523,533,000
12/05/2009	7,600	0.30 ▲	4.11	7,600	7,600	7,600	80,160	609,216,000
11/05/2009	7,300	-0.10 ▼	-1.35	7,400	7,600	7,300	70,490	514,577,000
08/05/2009	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	45,500	336,700,000
07/05/2009	7,600	0.20 ▲	2.70	7,600	7,700	7,500	31,670	240,692,000
06/05/2009	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	62,630	463,462,000
05/05/2009	7,700	0.00 ■■	0.00	8,000	8,000	7,700	226,130	1,741,201,000
04/05/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,700	24,920	191,884,000
29/04/2009	7,400	0.30 ▲	4.23	7,300	7,400	7,200	46,670	345,358,000
28/04/2009	7,100	0.00 ■■	0.00	7,200	7,300	7,000	32,330	229,543,000
27/04/2009	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	21,570	153,147,000
24/04/2009	7,200	-0.20 ▼	-2.70	7,600	7,600	7,200	27,500	198,000,000
23/04/2009	7,400	-0.30 ▼	-3.90	7,800	7,800	7,400	45,630	337,662,000
22/04/2009	7,700	0.30 ▲	4.05	7,600	7,700	7,400	101,430	781,011,000
21/04/2009	7,400	0.00 ■■	0.00	7,100	7,400	7,100	90,080	666,592,000
20/04/2009	7,400	-0.30 ▼	-3.90	7,500	7,500	7,400	44,890	332,186,000
17/04/2009	7,700	0.20 ▲	2.67	7,600	7,700	7,200	107,030	824,131,000
16/04/2009	7,500	-0.20 ▼	-2.60	7,800	7,900	7,400	110,480	828,600,000
15/04/2009	7,700	-0.30 ▼	-3.75	8,300	8,300	7,700	74,950	577,115,000
14/04/2009	8,000	0.30 ▲	3.90	7,900	8,000	7,600	269,610	2,156,880,000
13/04/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,600	132,420	1,019,634,000
10/04/2009	7,400	0.10 ▲	1.37	7,400	7,500	7,300	105,460	780,404,000
09/04/2009	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	45,690	333,537,000
08/04/2009	7,600	-0.30 ▼	-3.80	7,600	7,900	7,600	40,260	305,976,000
07/04/2009	7,900	0.30 ▲	3.95	7,300	7,900	7,300	129,200	1,020,680,000
03/04/2009	7,600	0.30 ▲	4.11	7,600	7,600	7,600	31,310	237,956,000
02/04/2009	7,300	0.30 ▲	4.29	7,200	7,300	7,000	138,310	1,009,663,000
01/04/2009	7,000	0.20 ▲	2.94	6,900	7,000	6,800	45,650	319,550,000
31/03/2009	6,800	0.20 ▲	3.03	6,600	6,800	6,500	25,440	172,992,000
30/03/2009	6,600	0.00 ■■	0.00	6,600	6,700	6,500	22,830	150,678,000
27/03/2009	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	31,830	210,078,000
26/03/2009	6,700	0.10 ▲	1.52	6,700	6,800	6,700	40,590	271,953,000
25/03/2009	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	30,570	201,762,000
24/03/2009	6,700	0.30 ▲	4.69	6,700	6,700	6,600	21,660	145,122,000
23/03/2009	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	7,700	49,280,000
20/03/2009	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	10,950	72,270,000
19/03/2009	6,700	-0.30 ▼	-4.29	6,900	7,100	6,700	29,450	197,315,000
18/03/2009	7,000	0.30 ▲	4.48	6,900	7,000	6,800	82,570	577,990,000
17/03/2009	6,700	0.10 ▲	1.52	6,600	6,800	6,600	16,340	109,478,000
16/03/2009	6,600	0.10 ▲	1.54	6,500	6,600	6,300	3,210	21,186,000
13/03/2009	6,500	0.00 ■■	0.00	6,700	6,700	6,500	2,020	13,130,000
12/03/2009	6,500	-0.30 ▼	-4.41	6,500	6,800	6,500	33,040	214,760,000
11/03/2009	6,800	0.20 ▲	3.03	6,900	6,900	6,700	39,170	266,356,000
10/03/2009	6,600	0.30 ▲	4.76	6,300	6,600	6,300	32,470	214,302,000
09/03/2009	6,300	0.10 ▲	1.61	6,500	6,500	6,200	9,010	56,763,000
06/03/2009	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	14,130	87,606,000
05/03/2009	6,300	0.00 ■■	0.00	6,400	6,400	6,300	6,510	41,013,000
04/03/2009	6,300	0.00 ■■	0.00	6,200	6,400	6,200	10,580	66,654,000
03/03/2009	6,300	-0.10 ▼	-1.56	6,200	6,300	6,200	6,310	39,753,000
02/03/2009	6,400	0.00 ■■	0.00	6,200	6,400	6,100	27,830	178,112,000
27/02/2009	6,400	0.20 ▲	3.23	6,000	6,500	6,000	10,180	65,152,000
26/02/2009	6,200	-0.30 ▼	-4.62	6,600	6,600	6,200	77,000	477,400,000
25/02/2009	6,500	0.30 ▲	4.84	6,500	6,500	6,400	40,470	263,055,000
24/02/2009	6,200	-0.30 ▼	-4.62	6,200	6,300	6,200	25,720	159,464,000
23/02/2009	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	20,720	134,680,000
20/02/2009	6,800	0.00 ■■	0.00	6,500	6,800	6,500	16,470	111,996,000
19/02/2009	6,800	0.30 ▲	4.62	6,800	6,800	6,800	4,410	29,988,000
18/02/2009	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	9,350	60,775,000
17/02/2009	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	5,870	39,916,000
16/02/2009	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	6,210	42,849,000
13/02/2009	7,000	0.20 ▲	2.94	6,900	7,000	6,900	2,100	14,700,000
12/02/2009	6,800	-0.10 ▼	-1.45	6,900	7,100	6,800	20,630	140,284,000
11/02/2009	6,900	0.10 ▲	1.47	6,800	6,900	6,800	18,970	130,893,000
10/02/2009	6,800	0.10 ▲	1.49	6,800	6,900	6,700	18,810	127,908,000
09/02/2009	6,700	0.30 ▲	4.69	6,700	6,700	6,700	8,500	56,950,000
06/02/2009	6,400	0.30 ▲	4.92	6,100	6,400	6,100	25,800	165,120,000
05/02/2009	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	28,800	175,680,000
04/02/2009	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	40,070	256,448,000
03/02/2009	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	21,330	142,911,000
02/02/2009	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	1,800	12,600,000
23/01/2009	7,300	0.20 ▲	2.82	7,000	7,300	7,000	17,990	131,327,000
22/01/2009	7,100	0.10 ▲	1.43	6,900	7,100	6,800	6,780	48,138,000
21/01/2009	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	3,530	24,710,000
20/01/2009	7,100	0.10 ▲	1.43	7,000	7,100	6,700	30,510	216,621,000
19/01/2009	7,000	-0.20 ▼	-2.78	7,000	7,000	6,900	26,970	188,790,000
16/01/2009	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	19,330	139,176,000
15/01/2009	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	6,640	49,136,000
14/01/2009	7,500	0.10 ▲	1.35	7,400	7,500	7,300	7,880	59,100,000
13/01/2009	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	24,140	178,636,000
12/01/2009	7,600	0.10 ▲	1.33	7,300	7,800	7,300	88,390	671,764,000
09/01/2009	7,500	0.30 ▲	4.17	7,400	7,500	7,300	38,620	289,650,000
08/01/2009	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	55,050	396,360,000
07/01/2009	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	116,100	870,750,000
06/01/2009	7,800	-0.10 ▼	-1.27	7,700	8,000	7,600	60,450	471,510,000
05/01/2009	7,900	0.20 ▲	2.60	7,500	7,900	7,400	79,670	629,393,000
02/01/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,500	105,070	809,039,000
31/12/2008	7,400	0.30 ▲	4.23	7,400	7,400	7,100	111,850	827,690,000
30/12/2008	7,100	0.30 ▲	4.41	7,100	7,100	7,100	49,520	351,592,000
29/12/2008	6,800	0.30 ▲	4.62	6,400	6,800	6,400	83,450	567,460,000
26/12/2008	6,500	0.00 ■■	0.00	6,300	6,600	6,300	16,280	105,820,000
25/12/2008	6,500	0.10 ▲	1.56	6,500	6,500	6,100	44,360	288,340,000
24/12/2008	6,400	0.30 ▲	4.92	6,100	6,400	5,800	110,310	705,984,000
23/12/2008	6,100	-0.30 ▼	-4.69	6,300	6,300	6,100	38,740	236,314,000
22/12/2008	6,400	0.20 ▲	3.23	6,500	6,500	6,300	31,460	201,344,000
19/12/2008	6,200	0.10 ▲	1.64	6,000	6,300	6,000	26,310	163,122,000
18/12/2008	6,100	-0.20 ▼	-3.17	6,400	6,400	6,100	13,260	80,886,000
17/12/2008	6,300	0.10 ▲	1.61	6,200	6,300	5,900	6,120	38,556,000
16/12/2008	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	21,810	135,222,000
15/12/2008	6,500	0.30 ▲	4.84	6,500	6,500	6,300	23,190	150,735,000
12/12/2008	6,200	0.20 ▲	3.33	6,100	6,200	6,000	15,360	95,232,000
11/12/2008	6,000	0.10 ▲	1.69	5,800	6,000	5,800	37,080	222,480,000
10/12/2008	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	26,390	155,701,000
09/12/2008	6,000	-0.30 ▼	-4.76	6,200	6,400	6,000	9,980	59,880,000
08/12/2008	6,300	-0.20 ▼	-3.08	6,300	6,300	6,200	13,340	84,042,000
05/12/2008	6,500	-0.30 ▼	-4.41	6,900	6,900	6,500	12,040	78,260,000
04/12/2008	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	15,340	104,312,000
03/12/2008	7,000	0.10 ▲	1.45	6,700	7,100	6,600	18,380	128,660,000
02/12/2008	6,900	-0.20 ▼	-2.82	6,800	7,200	6,800	7,170	49,473,000
01/12/2008	7,100	0.00 ■■	0.00	7,300	7,300	7,100	25,900	183,890,000
28/11/2008	7,100	0.30 ▲	4.41	7,100	7,100	7,100	59,570	422,947,000
27/11/2008	6,800	0.30 ▲	4.62	6,500	6,800	6,300	23,180	157,624,000
26/11/2008	6,500	-0.30 ▼	-4.41	6,500	6,800	6,500	27,280	177,320,000
25/11/2008	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	15,010	102,068,000
24/11/2008	7,000	0.00 ■■	0.00	7,000	7,000	6,700	12,000	84,000,000
21/11/2008	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	37,340	261,380,000
20/11/2008	7,300	-0.30 ▼	-3.95	7,400	7,500	7,300	33,390	243,747,000
19/11/2008	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	12,470	94,772,000
18/11/2008	7,700	-0.10 ▼	-1.28	7,600	7,700	7,500	23,800	183,260,000
17/11/2008	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	19,590	152,802,000
14/11/2008	8,100	0.00 ■■	0.00	8,500	8,500	8,100	10,050	81,405,000
13/11/2008	8,100	-0.10 ▼	-1.22	8,000	8,300	8,000	12,940	104,814,000
12/11/2008	8,200	0.00 ■■	0.00	7,800	8,200	7,800	17,650	144,730,000
11/11/2008	8,200	-0.30 ▼	-3.53	8,100	8,300	8,100	11,690	95,858,000
10/11/2008	8,500	0.20 ▲	2.41	8,100	8,500	8,100	4,950	42,075,000
07/11/2008	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	14,560	120,848,000
06/11/2008	8,700	-0.40 ▼	-4.40	8,700	9,200	8,700	24,190	210,453,000
05/11/2008	9,100	0.40 ▲	4.60	9,100	9,100	9,000	41,360	376,376,000
04/11/2008	8,700	0.30 ▲	3.57	8,200	8,700	8,200	15,920	138,504,000
03/11/2008	8,400	-0.10 ▼	-1.18	8,100	8,400	8,100	10,500	88,200,000
31/10/2008	8,500	0.10 ▲	1.19	8,400	8,700	8,400	5,780	49,130,000
30/10/2008	8,400	0.40 ▲	5.00	8,000	8,400	7,800	50,390	423,276,000
29/10/2008	8,000	0.00 ■■	0.00	8,400	8,400	8,000	27,450	219,600,000
28/10/2008	8,000	-0.40 ▼	-4.76	8,000	8,200	8,000	27,010	216,080,000
27/10/2008	8,400	-0.40 ▼	-4.55	8,400	8,500	8,400	11,330	95,172,000
24/10/2008	8,800	-0.40 ▼	-4.35	8,900	9,200	8,800	31,980	281,424,000
23/10/2008	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	29,240	269,008,000
22/10/2008	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	9,470	90,912,000
21/10/2008	9,700	0.40 ▲	4.30	9,700	9,700	9,500	21,570	209,229,000
20/10/2008	9,300	-0.10 ▼	-1.06	9,700	9,700	9,300	15,740	146,382,000
17/10/2008	9,400	0.00 ■■	0.00	9,400	9,500	9,400	8,400	78,960,000
16/10/2008	9,400	-0.40 ▼	-4.08	9,400	9,700	9,400	25,720	241,768,000
15/10/2008	9,800	0.40 ▲	4.26	9,800	9,800	9,800	40,780	399,644,000
14/10/2008	9,400	0.40 ▲	4.44	9,400	9,400	9,400	1,130	10,622,000
13/10/2008	9,000	0.10 ▲	1.12	8,700	9,300	8,700	18,430	165,870,000
10/10/2008	8,900	-0.40 ▼	-4.30	9,100	9,300	8,900	60,670	539,963,000
09/10/2008	9,300	-0.20 ▼	-2.11	9,400	9,900	9,300	36,980	343,914,000
08/10/2008	9,500	-0.50 ▼	-5.00	9,500	10,000	9,500	43,790	416,005,000
07/10/2008	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	8,170	81,700,000
06/10/2008	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	20,840	218,820,000
03/10/2008	11,000	-0.50 ▼	-4.35	11,000	11,300	11,000	23,750	261,250,000
02/10/2008	11,500	0.00 ■■	0.00	11,800	11,800	11,400	24,500	281,750,000
01/10/2008	11,500	0.40 ▲	3.60	11,600	11,600	11,100	49,570	570,055,000
30/09/2008	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	15,280	169,608,000
29/09/2008	11,600	0.50 ▲	4.50	11,100	11,600	10,600	93,880	1,089,008,000
26/09/2008	11,100	-0.50 ▼	-4.31	12,000	12,000	11,100	86,110	955,821,000
25/09/2008	11,600	0.30 ▲	2.65	11,300	11,700	11,000	42,970	498,452,000
24/09/2008	11,300	-0.50 ▼	-4.24	11,300	11,400	11,300	50,870	574,831,000
23/09/2008	11,800	-0.60 ▼	-4.84	11,800	12,500	11,800	49,120	579,616,000
22/09/2008	12,400	0.50 ▲	4.20	12,400	12,400	12,400	25,950	321,780,000
19/09/2008	11,900	0.50 ▲	4.39	10,900	11,900	10,900	242,990	2,891,581,000
18/09/2008	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	400	4,560,000
17/09/2008	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	6,810	81,039,000
16/09/2008	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	11,240	140,500,000
15/09/2008	13,100	-0.60 ▼	-4.38	13,100	14,300	13,100	137,760	1,804,656,000
12/09/2008	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	10,410	142,617,000
11/09/2008	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	32,680	470,592,000
10/09/2008	15,100	0.30 ▲	2.03	15,500	15,500	14,100	296,740	4,480,774,000
09/09/2008	14,800	0.70 ▲	4.96	14,800	14,800	14,800	27,270	403,596,000
08/09/2008	14,100	0.60 ▲	4.44	14,100	14,100	12,900	446,060	6,289,446,000
05/09/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,500	9,740	131,490,000
04/09/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,900	4,250	54,825,000
03/09/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,300	4,700	57,810,000
29/08/2008	11,800	0.50 ▲	4.42	11,800	11,800	11,800	37,810	446,158,000
28/08/2008	11,300	0.50 ▲	4.63	11,300	11,300	11,300	100,280	1,133,164,000
27/08/2008	10,800	0.50 ▲	4.85	10,800	10,800	10,800	11,950	129,060,000
26/08/2008	10,300	0.40 ▲	4.04	10,300	10,300	10,300	16,990	174,997,000
25/08/2008	9,900	0.40 ▲	4.21	9,900	9,900	9,900	7,150	70,785,000
22/08/2008	9,500	0.40 ▲	4.40	9,500	9,500	9,500	35,710	339,245,000
21/08/2008	9,100	0.40 ▲	4.60	9,100	9,100	9,000	176,810	1,608,971,000
20/08/2008	8,700	-0.40 ▼	-4.40	8,700	9,100	8,700	73,780	641,886,000
19/08/2008	9,100	-0.10 ▼	-1.09	8,900	9,200	8,800	81,220	739,102,000
18/08/2008	9,200	0.10 ▲	1.10	8,900	9,400	8,900	44,420	408,664,000
15/08/2008	9,100	0.20 ▲	2.25	9,100	9,100	9,100	28,080	255,528,000
14/08/2008	8,900	0.20 ▲	2.30	8,600	8,900	8,500	88,280	785,692,000
13/08/2008	8,700	0.20 ▲	2.35	8,500	8,700	8,300	50,140	436,218,000
12/08/2008	8,500	0.20 ▲	2.41	8,500	8,500	8,500	57,600	489,600,000
11/08/2008	8,300	0.20 ▲	2.47	8,300	8,300	8,300	75,660	627,978,000
08/08/2008	8,100	-0.20 ▼	-2.41	8,100	8,300	8,100	135,990	1,101,519,000
07/08/2008	8,300	0.00 ■■	0.00	8,500	8,500	8,200	91,830	762,189,000
06/08/2008	8,300	-0.20 ▼	-2.35	8,300	8,700	8,300	98,740	819,542,000
05/08/2008	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	15,210	129,285,000
04/08/2008	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	32,640	283,968,000
01/08/2008	8,900	0.20 ▲	2.30	8,600	8,900	8,600	25,730	228,997,000
31/07/2008	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	14,680	127,716,000
30/07/2008	8,900	0.00 ■■	0.00	9,000	9,000	8,800	11,180	99,502,000
29/07/2008	8,900	0.00 ■■	0.00	8,800	9,000	8,800	53,740	478,286,000
28/07/2008	8,900	-0.20 ▼	-2.20	8,900	9,200	8,900	44,020	391,778,000
25/07/2008	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	2,590	23,569,000
24/07/2008	9,300	-0.20 ▼	-2.11	9,400	9,700	9,300	32,200	299,460,000
23/07/2008	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	710	6,745,000
22/07/2008	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	330	3,201,000
21/07/2008	9,900	-0.30 ▼	-2.94	9,900	9,900	9,900	2,410	23,859,000
18/07/2008	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	12,100	123,420,000
17/07/2008	10,500	-0.30 ▼	-2.78	10,600	10,800	10,500	68,970	724,185,000
16/07/2008	10,800	0.20 ▲	1.89	10,900	10,900	10,500	64,100	692,280,000
15/07/2008	10,600	0.30 ▲	2.91	10,600	10,600	10,600	10,450	110,770,000
14/07/2008	10,300	0.30 ▲	3.00	10,300	10,300	10,300	22,370	230,411,000
11/07/2008	10,000	0.20 ▲	2.04	9,800	10,000	9,800	69,470	694,700,000
10/07/2008	9,800	0.20 ▲	2.08	9,600	9,800	9,600	24,330	238,434,000
09/07/2008	9,600	0.20 ▲	2.13	9,300	9,600	9,300	28,690	275,424,000
08/07/2008	9,400	-0.20 ▼	-2.08	9,400	9,600	9,400	28,960	272,224,000
07/07/2008	9,600	-0.20 ▼	-2.04	10,000	10,000	9,600	124,050	1,190,880,000
04/07/2008	9,800	0.20 ▲	2.08	9,800	9,800	9,800	21,510	210,798,000
03/07/2008	9,600	0.20 ▲	2.13	9,600	9,600	9,600	15,540	149,184,000
02/07/2008	9,400	0.20 ▲	2.17	9,400	9,400	9,200	40,750	383,050,000
01/07/2008	9,200	0.20 ▲	2.22	8,900	9,200	8,900	37,620	346,104,000
30/06/2008	9,000	0.20 ▲	2.27	8,800	9,000	8,700	44,220	397,980,000
27/06/2008	8,800	0.10 ▲	1.15	8,500	8,800	8,500	55,830	491,304,000
26/06/2008	8,700	0.20 ▲	2.35	8,300	8,700	8,300	115,180	1,002,066,000
25/06/2008	8,500	-0.20 ▼	-2.30	8,500	8,700	8,500	72,570	616,845,000
24/06/2008	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	59,890	521,043,000
23/06/2008	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	5,220	46,458,000
20/06/2008	9,100	-0.20 ▼	-2.15	9,100	9,100	9,100	1,540	14,014,000
19/06/2008	9,300	-0.20 ▼	-2.11	9,300	9,300	9,300	13,870	128,991,000
18/06/2008	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	46,290	439,755,000
17/06/2008	9,600	0.10 ▲	1.05	9,600	9,600	9,600	119,030	1,142,688,000
16/06/2008	9,500	0.10 ▲	1.06	9,500	9,500	9,500	50,200	476,900,000
13/06/2008	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	41,550	390,570,000
12/06/2008	9,500	0.00 ■■	0.00	9,500	9,500	9,400	35,510	337,345,000
11/06/2008	9,500	0.00 ■■	0.00	9,400	9,600	9,400	39,600	376,200,000
10/06/2008	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	1,430	13,585,000
09/06/2008	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	490	4,704,000
06/06/2008	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	1,040	10,088,000
05/06/2008	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	20	196,000
04/06/2008	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	1,460	14,454,000
03/06/2008	10,100	-0.20 ▼	-1.94	10,100	10,100	10,100	2,810	28,381,000
02/06/2008	10,300	0.10 ▲	0.98	10,000	10,300	10,000	190	1,957,000
30/05/2008	10,700	-0.20 ▼	-1.83	10,700	10,700	10,700	2,410	25,787,000
29/05/2008	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
28/05/2008	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
27/05/2008	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
26/05/2008	10,900	-0.20 ▼	-1.80	10,900	10,900	10,900	50	545,000
23/05/2008	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	60	666,000
22/05/2008	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	1,000	11,300,000
21/05/2008	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	4,380	50,370,000
20/05/2008	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	22,430	262,431,000
19/05/2008	11,900	-0.20 ▼	-1.65	11,900	11,900	11,900	1,870	22,253,000
16/05/2008	12,100	-0.20 ▼	-1.63	12,100	12,100	12,100	1,120	13,552,000
15/05/2008	12,300	-0.20 ▼	-1.60	12,300	12,300	12,300	90	1,107,000
14/05/2008	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	110	1,375,000
13/05/2008	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	50	635,000
12/05/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	100	1,290,000
09/05/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	2,870	37,597,000
08/05/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	350	4,655,000
07/05/2008	13,500	-0.20 ▼	-1.46	13,500	13,700	13,500	14,180	191,430,000
06/05/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,940	26,578,000
05/05/2008	13,900	0.00 ■■	0.00	14,100	14,100	13,900	7,290	101,331,000
29/04/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,700	76,200	1,059,180,000
28/04/2008	13,700	0.20 ▲	1.48	13,600	13,700	13,600	9,920	135,904,000
25/04/2008	13,500	0.00 ■■	0.00	13,300	13,700	13,300	6,580	88,830,000
24/04/2008	13,500	-0.20 ▼	-1.46	13,500	13,900	13,500	9,140	123,390,000
23/04/2008	13,700	-0.20 ▼	-1.44	14,000	14,100	13,700	9,430	129,191,000
22/04/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,700	37,820	525,698,000
21/04/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	2,370	32,469,000
18/04/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	6,040	83,956,000
17/04/2008	14,100	0.20 ▲	1.44	13,700	14,100	13,700	6,090	85,869,000
16/04/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	3,240	45,036,000
11/04/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	580	8,178,000
10/04/2008	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	850	12,155,000
09/04/2008	14,500	0.00 ■■	0.00	14,300	14,700	14,300	11,540	167,330,000
08/04/2008	14,500	0.20 ▲	1.40	14,500	14,500	14,300	52,960	767,920,000
07/04/2008	14,300	0.20 ▲	1.42	14,300	14,300	14,300	10,100	144,430,000
04/04/2008	14,100	0.10 ▲	0.71	14,100	14,100	14,100	10	141,000
03/04/2008	14,000	0.10 ▲	0.72	14,000	14,000	14,000	880	12,320,000
02/04/2008	13,900	0.10 ▲	0.72	13,900	13,900	13,900	100	1,390,000
01/04/2008	13,800	0.10 ▲	0.73	13,800	13,800	13,800	5,100	70,380,000
31/03/2008	13,700	0.10 ▲	0.74	13,700	13,700	13,700	1,810	24,797,000
28/03/2008	13,600	0.10 ▲	0.74	13,500	13,600	13,500	8,390	114,104,000
27/03/2008	13,500	0.10 ▲	0.75	13,400	13,500	13,400	6,130	82,755,000
26/03/2008	13,400	-0.70 ▼	-4.96	13,400	14,100	13,400	13,130	175,942,000
25/03/2008	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	1,180	16,638,000
24/03/2008	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	9,910	146,668,000
21/03/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	7,990	123,845,000
20/03/2008	16,300	-0.80 ▼	-4.68	16,300	17,000	16,300	9,600	156,480,000
19/03/2008	17,100	-0.90 ▼	-5.00	17,100	18,900	17,100	59,710	1,021,041,000
18/03/2008	18,000	-0.90 ▼	-4.76	18,000	18,000	18,000	720	12,960,000
17/03/2008	18,900	-0.90 ▼	-4.55	18,900	18,900	18,900	2,500	47,250,000
14/03/2008	19,800	-1.00 ▼	-4.81	19,800	19,800	19,800	4,870	96,426,000
13/03/2008	20,800	-1.00 ▼	-4.59	20,800	20,800	20,800	8,620	179,296,000
12/03/2008	21,800	-1.10 ▼	-4.80	21,800	21,800	21,800	15,590	339,862,000
11/03/2008	22,900	-1.20 ▼	-4.98	22,900	22,900	22,900	2,290	52,441,000
10/03/2008	24,100	-1.20 ▼	-4.74	26,200	26,200	24,100	17,310	417,171,000
07/03/2008	25,300	1.20 ▲	4.98	23,000	25,300	23,000	144,960	3,667,488,000
06/03/2008	24,100	-0.80 ▼	-3.21	25,000	26,100	23,700	48,880	1,178,008,000
05/03/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	200	4,980,000
04/03/2008	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	210	5,502,000
03/03/2008	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	20	550,000
29/02/2008	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	300	8,670,000
28/02/2008	30,400	-1.60 ▼	-5.00	30,500	30,500	30,400	340	10,336,000
27/02/2008	32,000	-1.60 ▼	-4.76	32,000	32,000	32,000	220	7,040,000
26/02/2008	33,600	0.00 ■■	0.00	33,600	33,600	33,600	300	10,080,000
01/01/1970	3,710	0.00 ■■	0.00	3,710	0	0	0	0

(ĐVT: 1,000 VNĐ)