Lịch sử giao dịch NVT - 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 BĐS Du Lịch Ninh Vân Bay
Ninh Van Bay Travel Real Estate JSC
Mã CK: NVT 7.88 ▼ -0.01 (-0.13%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

NVT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	7,880	-0.01 ▼	-0.13	7,890	7,890	7,560	50	394,000
21/11/2024	7,890	-0.11 ▼	-1.39	8,000	7,890	7,890	10	78,900
19/11/2024	8,000	0.28 ▲	3.50	7,720	8,000	7,550	230	1,840,000
18/11/2024	7,720	-0.12 ▼	-1.55	7,840	7,720	7,360	90	694,800
14/11/2024	7,840	-0.01 ▼	-0.13	7,850	7,840	7,600	30	235,200
13/11/2024	7,850	0.25 ▲	3.18	7,600	7,850	7,600	260	2,041,000
12/11/2024	7,600	-0.05 ▼	-0.66	7,650	8,040	7,600	220	1,672,000
11/11/2024	7,650	-0.33 ▼	-4.31	7,980	7,980	7,450	1,020	7,803,000
08/11/2024	7,980	-0.01 ▼	-0.13	7,990	7,980	7,440	680	5,426,400
07/11/2024	7,990	0.00 ■■	0.00	7,990	7,990	7,980	60	479,400
05/11/2024	7,990	0.34 ▲	4.26	7,650	7,990	7,650	70	559,300
04/11/2024	7,650	-0.05 ▼	-0.65	7,700	7,650	7,650	100	765,000
01/11/2024	7,700	-0.39 ▼	-5.06	8,090	8,090	7,700	30	231,000
31/10/2024	8,090	-0.17 ▼	-2.10	8,260	8,200	7,820	620	5,015,800
28/10/2024	8,260	0.27 ▲	3.27	7,990	8,340	7,600	60	495,600
24/10/2024	7,990	0.39 ▲	4.88	7,600	7,990	7,990	220	1,757,800
23/10/2024	7,600	-0.30 ▼	-3.95	7,900	7,700	7,600	570	4,332,000
22/10/2024	7,900	0.12 ▲	1.52	7,780	7,900	7,900	20	158,000
21/10/2024	7,780	-0.21 ▼	-2.70	7,990	7,890	7,780	40	311,200
18/10/2024	7,990	0.26 ▲	3.25	7,730	8,000	7,470	140	1,118,600
17/10/2024	7,730	-0.10 ▼	-1.29	7,830	7,990	7,730	3,150	24,349,500
16/10/2024	7,830	-0.17 ▼	-2.17	8,000	7,830	7,820	2,020	15,816,600
15/10/2024	8,000	0.20 ▲	2.50	7,800	8,000	7,810	1,010	8,080,000
14/10/2024	7,800	-0.20 ▼	-2.56	8,000	8,000	7,800	1,390	10,842,000
11/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
10/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,920	760	6,080,000
09/10/2024	8,000	-0.38 ▼	-4.75	8,380	8,010	7,990	1,400	11,200,000
08/10/2024	8,380	0.38 ▲	4.53	8,000	8,500	8,380	100	838,000
07/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,500	100	800,000
02/10/2024	8,000	0.00 ■■	0.00	8,000	8,000	7,970	1,100	8,800,000
01/10/2024	8,000	-0.10 ▼	-1.25	8,100	8,090	7,630	1,060	8,480,000
30/09/2024	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
27/09/2024	7,900	0.05 ▲	0.63	7,850	7,900	7,900	10	79,000
26/09/2024	7,850	-0.15 ▼	-1.91	8,000	8,000	7,850	2,060	16,171,000
25/09/2024	8,000	0.01 ▲	0.13	7,990	8,090	7,910	1,730	13,840,000
24/09/2024	7,990	-0.11 ▼	-1.38	8,100	7,990	7,900	210	1,677,900
20/09/2024	8,100	0.15 ▲	1.85	7,950	8,100	7,800	3,320	26,892,000
19/09/2024	7,950	-0.20 ▼	-2.52	8,150	8,100	7,910	3,270	25,996,500
18/09/2024	8,150	0.05 ▲	0.61	8,100	8,160	7,900	590	4,808,500
17/09/2024	8,100	0.10 ▲	1.23	8,000	8,100	8,100	10	81,000
16/09/2024	8,000	0.01 ▲	0.13	7,990	8,000	8,000	150	1,200,000
13/09/2024	7,990	0.00 ■■	0.00	7,990	7,990	7,990	80	639,200
12/09/2024	7,990	-0.20 ▼	-2.50	8,190	7,990	7,990	20	159,800
10/09/2024	8,190	-0.01 ▼	-0.12	8,200	8,190	7,630	120	982,800
09/09/2024	8,200	0.25 ▲	3.05	7,950	8,200	8,200	10	82,000
06/09/2024	7,950	-0.30 ▼	-3.77	8,250	8,250	7,950	1,180	9,381,000
05/09/2024	8,250	-0.03 ▼	-0.36	8,280	8,250	8,250	20	165,000
30/08/2024	8,280	0.35 ▲	4.23	7,930	8,280	8,280	20	165,600
29/08/2024	7,930	-0.37 ▼	-4.67	8,300	8,430	7,920	130	1,030,900
28/08/2024	8,300	0.00 ■■	0.00	8,300	8,500	8,300	20	166,000
27/08/2024	8,300	0.10 ▲	1.20	8,200	8,300	8,300	40	332,000
26/08/2024	8,200	-0.10 ▼	-1.22	8,300	8,200	7,900	640	5,248,000
23/08/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	520	4,316,000
22/08/2024	8,300	-0.20 ▼	-2.41	8,500	8,550	7,980	370	3,071,000
21/08/2024	8,500	-0.10 ▼	-1.18	8,600	8,600	8,010	610	5,185,000
20/08/2024	8,600	0.05 ▲	0.58	8,550	8,600	8,300	210	1,806,000
19/08/2024	8,550	-0.03 ▼	-0.35	8,580	8,590	8,200	340	2,907,000
16/08/2024	8,580	0.32 ▲	3.73	8,260	8,580	7,700	330	2,831,400
15/08/2024	8,260	-0.04 ▼	-0.48	8,300	8,280	8,260	40	330,400
14/08/2024	8,300	0.40 ▲	4.82	7,900	8,300	7,900	160	1,328,000
13/08/2024	7,900	-0.40 ▼	-5.06	8,300	8,300	7,900	140	1,106,000
12/08/2024	8,300	0.00 ■■	0.00	8,300	8,300	8,300	10	83,000
09/08/2024	8,300	-0.04 ▼	-0.48	8,340	8,320	7,830	250	2,075,000
08/08/2024	8,340	0.21 ▲	2.52	8,130	8,340	8,000	240	2,001,600
07/08/2024	8,130	0.03 ▲	0.37	8,100	8,130	7,600	930	7,560,900
06/08/2024	8,100	0.00 ■■	0.00	8,100	8,100	7,900	1,340	10,854,000
05/08/2024	8,100	-0.48 ▼	-5.93	8,580	8,600	8,000	60	486,000
02/08/2024	8,580	0.48 ▲	5.59	8,100	8,590	7,540	850	7,293,000
01/08/2024	8,100	-0.30 ▼	-3.70	8,400	8,100	7,850	1,570	12,717,000
31/07/2024	8,400	-0.23 ▼	-2.74	8,630	8,990	8,060	140	1,176,000
30/07/2024	8,630	-0.47 ▼	-5.45	9,100	8,650	8,470	860	7,421,800
29/07/2024	9,100	0.30 ▲	3.30	8,800	9,290	9,060	230	2,093,000
26/07/2024	8,800	0.15 ▲	1.70	8,650	8,930	8,050	2,240	19,712,000
25/07/2024	8,650	-0.65 ▼	-7.51	9,300	9,200	8,650	3,900	33,735,000
24/07/2024	9,300	0.32 ▲	3.44	8,980	9,400	9,290	150	1,395,000
23/07/2024	8,980	-0.52 ▼	-5.79	9,500	9,680	8,980	540	4,849,200
22/07/2024	9,500	-0.10 ▼	-1.05	9,600	9,600	8,930	1,610	15,295,000
19/07/2024	9,600	0.24 ▲	2.50	9,360	9,600	9,590	20	192,000
18/07/2024	9,360	-0.64 ▼	-6.84	10,000	9,600	9,300	2,950	27,612,000
17/07/2024	10,000	-0.40 ▼	-4.00	10,400	10,450	9,700	590	5,900,000
16/07/2024	10,400	-0.05 ▼	-0.48	10,450	10,600	9,750	510	5,304,000
12/07/2024	10,450	-0.15 ▼	-1.44	10,600	10,500	10,450	20	209,000
11/07/2024	10,600	0.15 ▲	1.42	10,450	10,900	10,600	160	1,696,000
10/07/2024	10,450	0.65 ▲	6.22	9,800	10,450	10,350	2,040	21,318,000
09/07/2024	9,800	-0.60 ▼	-6.12	10,400	10,500	9,680	2,850	27,930,000
08/07/2024	10,400	-0.25 ▼	-2.40	10,650	11,300	10,100	1,330	13,832,000
05/07/2024	10,650	0.25 ▲	2.35	10,400	10,650	9,690	1,370	14,590,500
04/07/2024	10,400	0.00 ■■	0.00	10,400	10,700	9,800	3,570	37,128,000
03/07/2024	10,400	0.35 ▲	3.37	10,050	10,650	10,150	1,350	14,040,000
02/07/2024	10,050	0.09 ▲	0.90	9,960	10,150	9,950	360	3,618,000
01/07/2024	9,960	0.26 ▲	2.61	9,700	9,960	9,630	530	5,278,800
28/06/2024	9,700	-0.60 ▼	-6.19	10,300	10,100	9,600	1,470	14,259,000
27/06/2024	10,300	-0.60 ▼	-5.83	10,900	10,600	10,200	2,900	29,870,000
26/06/2024	10,900	-0.15 ▼	-1.38	11,050	11,750	10,300	4,140	45,126,000
25/06/2024	11,050	-0.80 ▼	-7.24	11,850	12,650	11,050	9,960	110,058,000
24/06/2024	11,850	0.75 ▲	6.33	11,100	11,850	11,700	8,310	98,473,500
21/06/2024	11,100	0.70 ▲	6.31	10,400	11,100	11,100	4,260	47,286,000
20/06/2024	10,400	0.66 ▲	6.35	9,740	10,400	10,400	2,420	25,168,000
19/06/2024	9,740	0.63 ▲	6.47	9,110	9,740	9,740	4,410	42,953,400
18/06/2024	9,110	0.59 ▲	6.48	8,520	9,110	9,000	5,890	53,657,900
17/06/2024	8,520	0.55 ▲	6.46	7,970	8,520	8,290	1,890	16,102,800
14/06/2024	7,970	0.00 ■■	0.00	7,970	7,970	7,970	40	318,800
13/06/2024	7,970	0.01 ▲	0.13	7,960	8,410	7,970	40	318,800
12/06/2024	7,960	-0.49 ▼	-6.16	8,450	7,960	7,860	230	1,830,800
11/06/2024	8,450	-0.04 ▼	-0.47	8,490	8,450	7,950	380	3,211,000
10/06/2024	8,490	0.44 ▲	5.18	8,050	8,490	8,490	10	84,900
07/06/2024	8,050	0.05 ▲	0.62	8,000	8,050	8,030	40	322,000
06/06/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
05/06/2024	8,000	0.01 ▲	0.13	7,990	8,370	8,000	80	640,000
04/06/2024	7,990	-0.40 ▼	-5.01	8,390	8,000	7,990	130	1,038,700
03/06/2024	8,390	0.19 ▲	2.26	8,200	8,390	7,810	50	419,500
31/05/2024	8,200	0.25 ▲	3.05	7,950	8,200	7,730	250	2,050,000
29/05/2024	7,950	-0.25 ▼	-3.14	8,200	8,600	7,800	160	1,272,000
28/05/2024	8,200	0.00 ■■	0.00	8,200	8,200	8,200	60	492,000
24/05/2024	8,200	-0.07 ▼	-0.85	8,270	8,270	8,000	630	5,166,000
23/05/2024	8,270	-0.03 ▼	-0.36	8,300	8,270	8,000	380	3,142,600
22/05/2024	8,300	0.30 ▲	3.61	8,000	8,340	8,000	740	6,142,000
21/05/2024	8,000	-0.10 ▼	-1.25	8,100	8,250	7,560	410	3,280,000
20/05/2024	8,100	-0.12 ▼	-1.48	8,220	8,200	8,100	150	1,215,000
17/05/2024	8,220	-0.01 ▼	-0.12	8,230	8,220	7,800	20	164,400
16/05/2024	8,230	0.42 ▲	5.10	7,810	8,240	7,810	50	411,500
15/05/2024	7,810	-0.14 ▼	-1.79	7,950	7,950	7,500	380	2,967,800
14/05/2024	7,950	-0.05 ▼	-0.63	8,000	7,980	7,950	220	1,749,000
13/05/2024	8,000	-0.30 ▼	-3.75	8,300	8,200	8,000	170	1,360,000
10/05/2024	8,300	0.20 ▲	2.41	8,100	8,450	8,050	270,000	2,241,000,000
09/05/2024	8,100	0.05 ▲	0.62	8,050	8,100	8,100	490	3,969,000
08/05/2024	8,050	0.00 ■■	0.00	8,050	8,050	8,040	570	4,588,500
02/05/2024	7,450	-0.35 ▼	-4.70	7,800	8,330	7,420	50	372,500
26/04/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,790	260	2,028,000
25/04/2024	7,800	0.10 ▲	1.28	7,700	7,800	7,700	70	546,000
24/04/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,250	420	3,234,000
22/04/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,580	50	385,000
19/04/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,600	110	847,000
17/04/2024	7,700	-0.20 ▼	-2.60	7,900	7,700	7,700	50	385,000
16/04/2024	7,900	0.00 ■■	0.00	7,900	8,000	7,600	520	4,108,000
15/04/2024	7,900	0.00 ■■	0.00	7,900	8,200	7,800	2,340	18,486,000
12/04/2024	7,900	0.00 ■■	0.00	7,900	7,900	7,900	210	1,659,000
10/04/2024	7,900	-0.20 ▼	-2.53	8,100	7,900	7,800	110	869,000
09/04/2024	8,100	0.00 ■■	0.00	8,100	8,100	8,100	70	567,000
08/04/2024	8,100	0.01 ▲	0.12	8,090	8,110	8,000	460	3,726,000
05/04/2024	8,100	0.18 ▲	2.22	7,920	8,100	7,800	300	2,430,000
03/04/2024	7,920	0.04 ▲	0.51	7,880	7,920	7,890	1,200	9,504,000
02/04/2024	7,880	-0.26 ▼	-3.30	8,140	7,880	7,880	10	78,800
01/04/2024	8,140	-0.05 ▼	-0.61	8,190	8,150	7,710	30	244,200
29/03/2024	8,190	-0.01 ▼	-0.12	8,200	8,190	7,900	20	163,800
27/03/2024	8,200	0.05 ▲	0.61	8,150	8,200	8,150	20	164,000
26/03/2024	8,150	0.10 ▲	1.23	8,050	8,150	7,750	130	1,059,500
25/03/2024	8,050	0.00 ■■	0.00	8,050	8,050	8,000	1,560	12,558,000
22/03/2024	8,050	0.15 ▲	1.86	7,900	8,050	7,800	1,410	11,350,500
21/03/2024	7,900	0.00 ■■	0.00	7,900	8,140	7,900	1,390	10,981,000
20/03/2024	7,900	-0.10 ▼	-1.27	8,000	8,000	7,900	20	158,000
19/03/2024	8,000	0.00 ■■	0.00	8,000	8,110	8,000	1,290	10,320,000
18/03/2024	8,000	-0.09 ▼	-1.13	8,090	8,180	7,610	490	3,920,000
15/03/2024	8,090	0.29 ▲	3.58	7,800	8,090	7,530	320	2,588,800
14/03/2024	7,800	-0.25 ▼	-3.21	8,050	8,040	7,800	1,730	13,494,000
12/03/2024	8,050	-0.04 ▼	-0.50	8,090	8,090	7,700	540	4,347,000
11/03/2024	8,090	-0.01 ▼	-0.12	8,100	8,090	7,620	130	1,051,700
08/03/2024	8,100	0.00 ■■	0.00	8,100	8,100	7,560	70	567,000
07/03/2024	8,100	-0.16 ▼	-1.98	8,260	8,100	8,100	10	81,000
06/03/2024	8,200	0.22 ▲	2.68	7,980	8,200	7,950	500	4,100,000
05/03/2024	7,980	-0.01 ▼	-0.13	7,990	7,980	7,800	130	1,037,400
04/03/2024	7,990	0.02 ▲	0.25	7,970	7,990	7,970	80	639,200
01/03/2024	7,970	-0.01 ▼	-0.13	7,980	7,980	7,510	190	1,514,300
29/02/2024	7,980	0.00 ■■	0.00	7,980	7,980	7,980	10	79,800
28/02/2024	7,980	0.00 ■■	0.00	7,980	7,980	7,900	360	2,872,800
26/02/2024	7,980	-0.02 ▼	-0.25	8,000	8,000	7,560	90	718,200
23/02/2024	8,000	-0.08 ▼	-1.00	8,080	8,080	7,800	670	5,360,000
22/02/2024	8,080	0.08 ▲	0.99	8,000	8,090	7,460	310	2,504,800
21/02/2024	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
20/02/2024	8,000	0.10 ▲	1.25	7,900	8,000	8,000	10	80,000
19/02/2024	7,900	-0.10 ▼	-1.27	8,000	7,900	7,510	30	237,000
16/02/2024	8,000	-0.13 ▼	-1.63	8,130	8,010	8,000	150	1,200,000
15/02/2024	8,130	-0.13 ▼	-1.60	8,260	8,150	8,130	30	243,900
06/02/2024	8,260	0.47 ▲	5.69	7,790	8,260	7,250	1,090	9,003,400
02/02/2024	7,790	0.00 ■■	0.00	7,790	7,790	7,740	60	467,400
01/02/2024	7,790	0.00 ■■	0.00	7,790	7,790	7,410	40	311,600
31/01/2024	7,790	0.09 ▲	1.16	7,700	7,800	7,500	40	311,600
30/01/2024	7,700	0.00 ■■	0.00	7,700	7,700	7,420	30	231,000
29/01/2024	7,700	0.20 ▲	2.60	7,500	7,800	7,700	20	154,000
19/01/2024	7,510	-0.18 ▼	-2.40	7,690	7,770	7,510	30	225,300
18/01/2024	7,690	0.09 ▲	1.17	7,600	7,790	7,410	130	999,700
17/01/2024	7,600	0.00 ■■	0.00	7,600	7,670	7,600	310	2,356,000
16/01/2024	7,600	-0.25 ▼	-3.29	7,850	7,600	7,420	350	2,660,000
15/01/2024	7,850	-0.03 ▼	-0.38	7,880	7,870	7,850	30	235,500
12/01/2024	7,880	-0.02 ▼	-0.25	7,900	7,880	7,410	100	788,000
11/01/2024	7,900	0.24 ▲	3.04	7,660	7,900	7,900	10	79,000
10/01/2024	7,660	0.11 ▲	1.44	7,550	7,660	7,650	540	4,136,400
09/01/2024	7,550	-0.25 ▼	-3.31	7,800	7,550	7,550	50	377,500
08/01/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
05/01/2024	7,800	0.00 ■■	0.00	7,800	7,800	7,800	140	1,092,000
04/01/2024	7,800	-0.01 ▼	-0.13	7,810	7,810	7,450	4,400	34,320,000
03/01/2024	7,810	-0.11 ▼	-1.41	7,920	7,850	7,600	140	1,093,400
02/01/2024	7,920	0.04 ▲	0.51	7,880	7,980	7,920	20	158,400
29/12/2023	7,880	-0.01 ▼	-0.13	7,890	7,890	7,880	40	315,200
28/12/2023	7,890	0.48 ▲	6.08	7,410	7,900	7,410	1,100	8,679,000
27/12/2023	7,410	-0.38 ▼	-5.13	7,790	7,410	7,360	320	2,371,200
26/12/2023	7,790	0.29 ▲	3.72	7,500	7,800	7,330	3,200	24,928,000
25/12/2023	7,500	0.00 ■■	0.00	7,500	7,700	7,500	660	4,950,000
22/12/2023	7,500	-0.18 ▼	-2.40	7,680	7,600	7,500	1,030	7,725,000
21/12/2023	7,680	0.00 ■■	0.00	7,680	7,680	7,300	320	2,457,600
20/12/2023	7,680	-0.01 ▼	-0.13	7,690	7,690	7,600	620	4,761,600
15/12/2023	7,690	0.19 ▲	2.47	7,500	7,690	7,490	190	1,461,100
14/12/2023	7,500	0.00 ■■	0.00	7,500	7,590	7,300	400	3,000,000
13/12/2023	7,500	0.00 ■■	0.00	7,500	0	0	10	75,000
11/12/2023	7,500	0.00 ■■	0.00	7,500	7,500	7,500	30	225,000
08/12/2023	7,500	0.02 ▲	0.27	7,480	7,500	7,260	380	2,850,000
07/12/2023	7,480	-0.12 ▼	-1.60	7,600	7,500	7,340	410	3,066,800
06/12/2023	7,600	-0.07 ▼	-0.92	7,670	7,600	7,600	50	380,000
05/12/2023	7,670	-0.01 ▼	-0.13	7,680	7,670	7,300	250	1,917,500
04/12/2023	7,680	0.23 ▲	2.99	7,450	7,930	7,080	190	1,459,200
01/12/2023	7,450	-0.14 ▼	-1.88	7,590	0	0	320	2,384,000
29/11/2023	7,590	0.09 ▲	1.19	7,500	7,590	7,300	140	1,062,600
28/11/2023	7,500	-0.15 ▼	-2.00	7,650	7,500	7,500	160	1,200,000
27/11/2023	7,650	0.00 ■■	0.00	7,650	7,650	7,650	20	153,000
24/11/2023	7,650	0.24 ▲	3.14	7,410	7,650	7,150	280	2,142,000
23/11/2023	7,410	-0.19 ▼	-2.56	7,600	7,700	7,410	260	1,926,600
22/11/2023	7,600	-0.01 ▼	-0.13	7,610	7,600	7,450	220	1,672,000
21/11/2023	7,610	-0.18 ▼	-2.37	7,790	7,680	7,610	50	380,500
20/11/2023	7,790	0.29 ▲	3.72	7,500	7,800	7,110	40	311,600
17/11/2023	7,500	-0.08 ▼	-1.07	7,580	7,800	7,120	1,630	12,225,000
16/11/2023	7,580	0.01 ▲	0.13	7,570	7,840	7,530	650	4,927,000
15/11/2023	7,570	0.05 ▲	0.66	7,520	8,030	7,570	2,290	17,335,300
14/11/2023	7,520	-0.46 ▼	-6.12	7,980	7,550	7,520	830	6,241,600
13/11/2023	7,980	-0.01 ▼	-0.13	7,990	7,980	7,520	1,140	9,097,200
10/11/2023	7,990	0.05 ▲	0.63	7,940	8,000	7,500	130	1,038,700
09/11/2023	7,940	0.18 ▲	2.27	7,760	8,010	7,760	150	1,191,000
08/11/2023	7,760	0.01 ▲	0.13	7,750	7,760	7,740	190	1,474,400
07/11/2023	7,750	-0.33 ▼	-4.26	8,080	7,750	7,530	970	7,517,500
03/11/2023	8,080	0.28 ▲	3.47	7,800	8,190	7,450	740	5,979,200
02/11/2023	7,800	0.30 ▲	3.85	7,500	7,800	7,500	730	5,694,000
01/11/2023	7,500	0.12 ▲	1.60	7,380	7,510	7,490	110	825,000
31/10/2023	7,380	-0.42 ▼	-5.69	7,800	8,100	7,330	100	738,000
30/10/2023	7,800	-0.06 ▼	-0.77	7,860	7,850	7,800	40	312,000
27/10/2023	7,860	-0.02 ▼	-0.25	7,880	7,860	7,360	60	471,600
26/10/2023	7,880	-0.11 ▼	-1.40	7,990	7,900	7,510	50	394,000
25/10/2023	7,990	0.09 ▲	1.13	7,900	7,990	7,900	100	799,000
24/10/2023	7,900	0.01 ▲	0.13	7,890	7,900	7,500	320	2,528,000
23/10/2023	7,890	-0.11 ▼	-1.39	8,000	7,970	7,530	320	2,524,800
20/10/2023	8,000	-0.05 ▼	-0.63	8,050	8,020	7,570	750	6,000,000
19/10/2023	8,050	-0.18 ▼	-2.24	8,230	8,120	7,710	620	4,991,000
18/10/2023	8,230	-0.05 ▼	-0.61	8,280	8,230	7,730	1,430	11,768,900
17/10/2023	8,280	-0.11 ▼	-1.33	8,390	8,280	7,860	650	5,382,000
16/10/2023	8,390	-0.01 ▼	-0.12	8,400	8,400	8,010	60	503,400
12/10/2023	8,400	0.00 ■■	0.00	8,400	8,590	8,400	50	420,000
11/10/2023	8,400	-0.10 ▼	-1.19	8,500	8,420	8,400	210	1,764,000
10/10/2023	8,500	0.02 ▲	0.24	8,480	8,600	8,490	300	2,550,000
09/10/2023	8,480	0.33 ▲	3.89	8,150	8,650	8,480	20	169,600
06/10/2023	8,150	-0.24 ▼	-2.94	8,390	8,150	8,110	220	1,793,000
05/10/2023	8,390	-0.15 ▼	-1.79	8,540	8,540	8,150	100	839,000
04/10/2023	8,540	0.35 ▲	4.10	8,190	8,600	8,000	860	7,344,400
03/10/2023	8,190	-0.61 ▼	-7.45	8,800	8,220	8,190	1,380	11,302,200
02/10/2023	8,800	0.40 ▲	4.55	8,400	8,850	8,400	50	440,000
29/09/2023	8,400	0.00 ■■	0.00	8,400	8,500	7,820	720	6,048,000
28/09/2023	8,400	0.00 ■■	0.00	8,400	8,400	8,340	230	1,932,000
27/09/2023	8,400	-0.01 ▼	-0.12	8,410	8,400	8,000	320	2,688,000
26/09/2023	8,410	-0.08 ▼	-0.95	8,490	8,490	8,410	370	3,111,700
22/09/2023	8,600	-0.39 ▼	-4.53	8,990	8,810	8,500	860	7,396,000
21/09/2023	8,990	0.12 ▲	1.33	8,870	9,300	8,720	250	2,247,500
20/09/2023	8,870	0.18 ▲	2.03	8,690	8,870	8,610	430	3,814,100
19/09/2023	8,690	0.19 ▲	2.19	8,500	8,700	8,420	480	4,171,200
18/09/2023	8,500	-0.20 ▼	-2.35	8,700	8,700	8,250	1,460	12,410,000
15/09/2023	8,700	0.07 ▲	0.80	8,630	8,800	8,550	740	6,438,000
14/09/2023	8,630	-0.22 ▼	-2.55	8,850	8,710	8,600	710	6,127,300
13/09/2023	8,850	0.06 ▲	0.68	8,790	8,850	8,680	730	6,460,500
12/09/2023	8,790	0.16 ▲	1.82	8,630	8,800	8,600	1,940	17,052,600
11/09/2023	8,630	-0.15 ▼	-1.74	8,780	8,900	8,630	3,330	28,737,900
08/09/2023	8,780	-0.07 ▼	-0.80	8,850	9,000	8,770	1,720	15,101,600
07/09/2023	8,850	-0.15 ▼	-1.69	9,000	9,100	8,850	890	7,876,500
06/09/2023	9,000	0.10 ▲	1.11	8,900	9,200	8,800	660	5,940,000
05/09/2023	8,900	0.00 ■■	0.00	8,900	9,000	8,670	2,190	19,491,000
31/08/2023	8,900	0.05 ▲	0.56	8,850	9,000	8,710	1,760	15,664,000
30/08/2023	8,850	0.19 ▲	2.15	8,660	8,870	8,660	1,060	9,381,000
29/08/2023	8,660	0.01 ▲	0.12	8,650	8,870	8,660	1,550	13,423,000
28/08/2023	8,650	0.01 ▲	0.12	8,640	8,800	8,620	580	5,017,000
25/08/2023	8,640	-0.12 ▼	-1.39	8,760	8,800	8,560	2,170	18,748,800
24/08/2023	8,760	0.21 ▲	2.40	8,550	8,770	8,500	610	5,343,600
23/08/2023	8,550	-0.16 ▼	-1.87	8,710	8,950	8,500	1,820	15,561,000
22/08/2023	8,710	0.03 ▲	0.34	8,680	8,890	8,300	4,740	41,285,400
21/08/2023	8,680	-0.47 ▼	-5.41	9,150	9,350	8,520	2,630	22,828,400
18/08/2023	9,150	-0.65 ▼	-7.10	9,800	10,100	9,150	2,550	23,332,500
17/08/2023	9,800	-0.40 ▼	-4.08	10,200	10,200	9,800	3,400	33,320,000
16/08/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,000	2,960	30,192,000
15/08/2023	10,200	0.20 ▲	1.96	10,000	10,300	10,000	5,920	60,384,000
14/08/2023	10,000	0.00 ■■	0.00	10,000	10,300	9,800	3,830	38,300,000
11/08/2023	10,000	0.00 ■■	0.00	10,000	10,350	9,700	1,450	14,500,000
10/08/2023	10,000	0.05 ▲	0.50	9,950	10,500	9,810	6,090	60,900,000
09/08/2023	9,950	0.11 ▲	1.11	9,840	10,000	9,620	2,910	28,954,500
08/08/2023	9,840	0.04 ▲	0.41	9,800	9,840	9,560	2,500	24,600,000
07/08/2023	9,800	0.00 ■■	0.00	9,800	9,810	9,660	5,640	55,272,000
04/08/2023	9,800	0.02 ▲	0.20	9,780	9,980	9,700	4,900	48,020,000
03/08/2023	9,780	-0.62 ▼	-6.34	10,400	10,400	9,700	3,100	30,318,000
02/08/2023	10,400	0.35 ▲	3.37	10,050	10,700	9,600	5,140	53,456,000
01/08/2023	10,050	-0.15 ▼	-1.49	10,200	10,850	10,050	10,530	105,826,500
31/07/2023	10,200	0.65 ▲	6.37	9,550	10,200	9,800	10,690	109,038,000
28/07/2023	9,550	0.62 ▲	6.49	8,930	9,550	8,950	7,770	74,203,500
27/07/2023	8,930	0.00 ■■	0.00	8,930	8,930	8,890	620	5,536,600
26/07/2023	8,930	0.03 ▲	0.34	8,900	8,950	8,670	1,040	9,287,200
25/07/2023	8,900	0.01 ▲	0.11	8,890	8,940	8,800	1,790	15,931,000
24/07/2023	8,890	-0.01 ▼	-0.11	8,900	8,890	8,680	1,410	12,534,900
21/07/2023	8,900	0.00 ■■	0.00	8,900	8,950	8,530	1,270	11,303,000
20/07/2023	8,900	-0.09 ▼	-1.01	8,990	8,900	8,880	130	1,157,000
19/07/2023	8,990	0.11 ▲	1.22	8,880	8,990	8,600	590	5,304,100
18/07/2023	8,880	-0.01 ▼	-0.11	8,890	8,880	8,720	1,070	9,501,600
17/07/2023	8,890	0.16 ▲	1.80	8,730	8,950	8,600	1,200	10,668,000
14/07/2023	8,730	-0.19 ▼	-2.18	8,920	8,920	8,700	1,430	12,483,900
13/07/2023	8,920	0.12 ▲	1.35	8,800	8,920	8,550	1,610	14,361,200
12/07/2023	8,800	0.00 ■■	0.00	8,800	9,380	8,600	1,310	11,528,000
11/07/2023	8,800	-0.13 ▼	-1.48	8,930	9,000	8,800	1,350	11,880,000
10/07/2023	8,930	0.33 ▲	3.70	8,600	9,200	8,700	1,220	10,894,600
07/07/2023	8,600	0.02 ▲	0.23	8,580	8,600	8,580	2,300	19,780,000
06/07/2023	8,580	-0.05 ▼	-0.58	8,630	8,630	8,580	870	7,464,600
05/07/2023	8,630	-0.14 ▼	-1.62	8,770	8,980	8,610	640	5,523,200
04/07/2023	8,770	0.17 ▲	1.94	8,600	8,770	8,550	780	6,840,600
03/07/2023	8,600	0.10 ▲	1.16	8,500	8,850	8,550	310	2,666,000
30/06/2023	8,500	0.00 ■■	0.00	8,500	8,890	8,410	3,810	32,385,000
29/06/2023	8,500	-0.20 ▼	-2.35	8,700	8,650	8,500	2,490	21,165,000
28/06/2023	8,700	-0.07 ▼	-0.80	8,770	8,760	8,510	750	6,525,000
27/06/2023	8,770	-0.03 ▼	-0.34	8,800	8,990	8,510	3,750	32,887,500
26/06/2023	8,800	0.00 ■■	0.00	8,800	9,000	8,500	3,060	26,928,000
23/06/2023	8,800	-0.35 ▼	-3.98	9,150	9,540	8,600	4,430	38,984,000
22/06/2023	9,150	0.17 ▲	1.86	8,980	9,600	8,720	3,760	34,404,000
21/06/2023	8,980	0.58 ▲	6.46	8,400	8,980	8,330	4,980	44,720,400
20/06/2023	8,400	0.12 ▲	1.43	8,280	8,610	8,200	710	5,964,000
19/06/2023	8,280	-0.15 ▼	-1.81	8,430	8,400	8,280	1,830	15,152,400
16/06/2023	8,430	0.09 ▲	1.07	8,340	8,690	8,330	1,360	11,464,800
15/06/2023	8,340	-0.36 ▼	-4.32	8,700	8,600	8,300	1,770	14,761,800
14/06/2023	8,700	-0.20 ▼	-2.30	8,900	9,000	8,600	1,950	16,965,000
13/06/2023	8,900	0.06 ▲	0.67	8,840	9,200	8,800	2,040	18,156,000
12/06/2023	8,840	0.05 ▲	0.57	8,790	8,890	8,700	2,240	19,801,600
09/06/2023	8,790	0.08 ▲	0.91	8,710	8,990	8,510	2,290	20,129,100
08/06/2023	8,710	-0.03 ▼	-0.34	8,740	8,890	8,700	1,670	14,545,700
07/06/2023	8,740	-0.01 ▼	-0.11	8,750	9,040	8,600	9,420	82,330,800
06/06/2023	8,750	0.06 ▲	0.69	8,690	8,800	8,560	4,590	40,162,500
05/06/2023	8,690	-0.03 ▼	-0.35	8,720	8,800	8,300	2,340	20,334,600
02/06/2023	8,720	-0.39 ▼	-4.47	9,110	9,740	8,660	9,990	87,112,800
01/06/2023	9,110	0.59 ▲	6.48	8,520	9,110	9,110	1,680	15,304,800
31/05/2023	8,520	0.55 ▲	6.46	7,970	8,520	7,840	7,360	62,707,200
30/05/2023	7,970	0.27 ▲	3.39	7,700	8,000	7,750	2,640	21,040,800
29/05/2023	7,700	0.10 ▲	1.30	7,600	7,830	7,610	1,510	11,627,000
26/05/2023	7,600	0.02 ▲	0.26	7,580	7,600	7,510	210	1,596,000
25/05/2023	7,580	0.01 ▲	0.13	7,570	7,610	7,550	400	3,032,000
24/05/2023	7,570	-0.03 ▼	-0.40	7,600	7,600	7,560	1,730	13,096,100
23/05/2023	7,600	-0.20 ▼	-2.63	7,800	7,830	7,600	710	5,396,000
22/05/2023	7,800	0.00 ■■	0.00	7,800	7,880	7,700	600	4,680,000
19/05/2023	7,800	0.12 ▲	1.54	7,680	7,800	7,600	860	6,708,000
18/05/2023	7,680	0.00 ■■	0.00	7,680	7,700	7,620	430	3,302,400
17/05/2023	7,680	0.01 ▲	0.13	7,670	7,900	7,680	710	5,452,800
16/05/2023	7,670	0.00 ■■	0.00	7,670	7,690	7,670	2,940	22,549,800
15/05/2023	7,670	-0.33 ▼	-4.30	8,000	8,090	7,600	720	5,522,400
12/05/2023	8,000	0.12 ▲	1.50	7,880	8,000	7,820	130	1,040,000
11/05/2023	7,880	-0.07 ▼	-0.89	7,950	8,350	7,800	870	6,855,600
10/05/2023	7,950	0.19 ▲	2.39	7,760	8,100	7,800	1,940	15,423,000
09/05/2023	7,760	0.00 ■■	0.00	7,760	7,760	7,610	330	2,560,800
08/05/2023	7,760	0.01 ▲	0.13	7,750	7,760	7,740	450	3,492,000
05/05/2023	7,750	-0.05 ▼	-0.65	7,800	7,890	7,570	1,190	9,222,500
04/05/2023	7,800	0.25 ▲	3.21	7,550	7,800	7,550	920	7,176,000
28/04/2023	7,550	-0.29 ▼	-3.84	7,840	7,830	7,520	330	2,491,500
27/04/2023	7,840	0.04 ▲	0.51	7,800	7,840	7,530	1,480	11,603,200
26/04/2023	7,800	0.00 ■■	0.00	7,800	7,890	7,700	350	2,730,000
25/04/2023	7,800	0.08 ▲	1.03	7,720	7,900	7,510	570	4,446,000
24/04/2023	7,720	0.00 ■■	0.00	7,720	7,730	7,660	110	849,200
21/04/2023	7,720	-0.18 ▼	-2.33	7,900	7,760	7,450	450	3,474,000
20/04/2023	7,900	0.34 ▲	4.30	7,560	7,900	7,550	190	1,501,000
19/04/2023	7,560	-0.16 ▼	-2.12	7,720	7,900	7,550	60	453,600
18/04/2023	7,720	0.31 ▲	4.02	7,410	7,740	7,420	1,480	11,425,600
17/04/2023	7,410	0.00 ■■	0.00	7,410	7,650	7,400	960	7,113,600
14/04/2023	7,410	-0.33 ▼	-4.45	7,740	7,820	7,410	2,540	18,821,400
13/04/2023	7,740	0.12 ▲	1.55	7,620	7,740	7,550	1,280	9,907,200
12/04/2023	7,620	-0.34 ▼	-4.46	7,960	7,960	7,600	1,010	7,696,200
11/04/2023	7,960	-0.03 ▼	-0.38	7,990	8,000	7,530	890	7,084,400
10/04/2023	7,990	-0.03 ▼	-0.38	8,020	8,100	7,510	2,610	20,853,900
07/04/2023	8,020	-0.08 ▼	-1.00	8,100	8,220	8,020	150	1,203,000
06/04/2023	8,100	0.24 ▲	2.96	7,860	8,190	7,870	3,810	30,861,000
05/04/2023	7,860	0.09 ▲	1.15	7,770	8,000	7,750	2,930	23,029,800
04/04/2023	7,770	0.07 ▲	0.90	7,700	7,800	7,500	200	1,554,000
03/04/2023	7,700	0.00 ■■	0.00	7,700	7,820	7,650	1,050	8,085,000
31/03/2023	7,700	0.28 ▲	3.64	7,420	7,740	7,450	190	1,463,000
30/03/2023	7,420	-0.25 ▼	-3.37	7,670	7,630	7,420	400	2,968,000
29/03/2023	7,670	-0.15 ▼	-1.96	7,820	7,670	7,510	340	2,607,800
28/03/2023	7,820	0.31 ▲	3.96	7,510	8,030	7,520	1,060	8,289,200
24/03/2023	7,680	-0.55 ▼	-7.16	8,230	7,680	7,360	350	2,688,000
22/03/2023	7,690	0.03 ▲	0.39	7,660	7,690	7,280	280	2,153,200
21/03/2023	7,660	0.27 ▲	3.52	7,390	7,660	7,300	630	4,825,800
20/03/2023	7,390	-0.41 ▼	-5.55	7,800	7,800	7,350	430	3,177,700
17/03/2023	7,800	0.28 ▲	3.59	7,520	7,990	7,520	370	2,886,000
16/03/2023	7,520	-0.09 ▼	-1.20	7,610	7,800	7,520	430	3,233,600
15/03/2023	7,610	0.49 ▲	6.44	7,120	7,610	7,610	680	5,174,800
14/03/2023	7,120	-0.50 ▼	-7.02	7,620	7,620	7,120	1,010	7,191,200
13/03/2023	7,620	-0.42 ▼	-5.51	8,040	8,160	7,620	870	6,629,400
10/03/2023	8,040	0.23 ▲	2.86	7,810	8,300	8,000	3,780	30,391,200
09/03/2023	7,810	0.51 ▲	6.53	7,300	7,810	7,680	1,320	10,309,200
08/03/2023	7,300	0.03 ▲	0.41	7,270	7,570	6,810	490	3,577,000
07/03/2023	7,270	0.00 ■■	0.00	7,270	7,550	7,270	20	145,400
06/03/2023	7,270	0.00 ■■	0.00	7,270	7,670	7,270	550	3,998,500
03/03/2023	7,270	-0.33 ▼	-4.54	7,600	7,590	7,250	330	2,399,100
02/03/2023	7,600	0.22 ▲	2.89	7,380	7,600	7,600	10	76,000
01/03/2023	7,380	0.28 ▲	3.79	7,100	7,420	7,360	50	369,000
28/02/2023	7,100	-0.35 ▼	-4.93	7,450	7,440	7,000	160	1,136,000
27/02/2023	7,450	0.04 ▲	0.54	7,410	7,590	6,950	80	596,000
24/02/2023	7,410	-0.19 ▼	-2.56	7,600	7,880	7,410	200	1,482,000
23/02/2023	7,600	-0.02 ▼	-0.26	7,620	7,620	7,550	670	5,092,000
22/02/2023	7,620	-0.18 ▼	-2.36	7,800	7,940	7,600	590	4,495,800
21/02/2023	7,800	0.00 ■■	0.00	7,800	8,030	7,700	800	6,240,000
20/02/2023	7,800	0.16 ▲	2.05	7,640	7,800	7,630	1,890	14,742,000
17/02/2023	7,640	-0.04 ▼	-0.52	7,680	7,660	7,150	3,800	29,032,000
16/02/2023	7,680	-0.57 ▼	-7.42	8,250	7,680	7,680	880	6,758,400
15/02/2023	8,250	0.25 ▲	3.03	8,000	8,350	7,450	150	1,237,500
14/02/2023	8,000	-0.17 ▼	-2.13	8,170	8,140	7,610	100	800,000
13/02/2023	8,170	-0.01 ▼	-0.12	8,180	8,180	8,170	340	2,777,800
10/02/2023	8,180	-0.30 ▼	-3.67	8,480	8,300	7,910	520	4,253,600
09/02/2023	8,480	-0.11 ▼	-1.30	8,590	8,590	8,110	210	1,780,800
08/02/2023	8,590	0.12 ▲	1.40	8,470	8,590	8,010	250	2,147,500
07/02/2023	8,470	-0.02 ▼	-0.24	8,490	8,470	7,900	760	6,437,200
06/02/2023	8,490	0.35 ▲	4.12	8,140	8,590	8,140	1,130	9,593,700
03/02/2023	8,140	-0.45 ▼	-5.53	8,590	8,700	8,050	510	4,151,400
02/02/2023	8,590	0.29 ▲	3.38	8,300	8,590	8,000	200	1,718,000
01/02/2023	8,300	0.05 ▲	0.60	8,250	8,800	8,250	3,670	30,461,000
31/01/2023	8,250	0.00 ■■	0.00	8,250	8,250	8,050	390	3,217,500
30/01/2023	8,250	-0.04 ▼	-0.48	8,290	8,260	8,020	1,570	12,952,500
27/01/2023	8,290	0.29 ▲	3.50	8,000	8,400	8,000	1,020	8,455,800
19/01/2023	8,000	-0.08 ▼	-1.00	8,080	8,000	7,800	630	5,040,000
18/01/2023	8,080	0.08 ▲	0.99	8,000	8,080	7,900	1,500	12,120,000
17/01/2023	8,000	0.27 ▲	3.38	7,730	8,100	7,330	1,060	8,480,000
16/01/2023	7,730	-0.05 ▼	-0.65	7,780	7,910	7,250	550	4,251,500
13/01/2023	7,780	0.33 ▲	4.24	7,450	7,870	7,350	550	4,279,000
12/01/2023	7,450	-0.55 ▼	-7.38	8,000	7,890	7,440	7,070	52,671,500
11/01/2023	8,000	-0.45 ▼	-5.63	8,450	8,660	8,000	3,570	28,560,000
10/01/2023	8,450	-0.01 ▼	-0.12	8,460	8,450	8,450	20	169,000
09/01/2023	8,460	0.01 ▲	0.12	8,450	8,480	8,300	170	1,438,200
06/01/2023	8,450	-0.05 ▼	-0.59	8,500	8,500	8,000	430	3,633,500
05/01/2023	8,500	0.00 ■■	0.00	8,500	8,560	8,000	410	3,485,000
04/01/2023	8,500	0.12 ▲	1.41	8,380	8,680	8,500	220	1,870,000
03/01/2023	8,380	0.00 ■■	0.00	8,380	8,390	8,360	430	3,603,400
30/12/2022	8,380	-0.01 ▼	-0.12	8,390	8,390	8,100	420	3,519,600
29/12/2022	8,390	0.09 ▲	1.07	8,300	8,480	8,300	120	1,006,800
28/12/2022	8,300	0.20 ▲	2.41	8,100	8,500	8,100	250	2,075,000
27/12/2022	8,100	0.40 ▲	4.94	7,700	8,100	7,700	720	5,832,000
26/12/2022	7,700	0.24 ▲	3.12	7,460	7,700	6,980	720	5,544,000
23/12/2022	7,460	0.16 ▲	2.14	7,300	7,460	6,930	310	2,312,600
22/12/2022	7,300	-0.10 ▼	-1.37	7,400	7,900	6,920	130	949,000
21/12/2022	7,400	-0.52 ▼	-7.03	7,920	7,920	7,370	1,120	8,288,000
20/12/2022	7,920	-0.59 ▼	-7.45	8,510	8,510	7,920	2,020	15,998,400
19/12/2022	8,510	0.01 ▲	0.12	8,500	8,900	8,500	620	5,276,200
15/12/2022	8,790	0.00 ■■	0.00	8,790	8,790	8,790	50	439,500
14/12/2022	8,790	0.13 ▲	1.48	8,660	9,100	8,250	430	3,779,700
13/12/2022	8,660	-0.03 ▼	-0.35	8,690	8,680	8,150	380	3,290,800
12/12/2022	8,690	0.44 ▲	5.06	8,250	8,820	8,040	1,270	11,036,300
09/12/2022	8,250	-0.34 ▼	-4.12	8,590	8,250	8,200	900	7,425,000
08/12/2022	8,590	0.22 ▲	2.56	8,370	8,620	8,010	410	3,521,900
07/12/2022	8,370	-0.20 ▼	-2.39	8,570	8,500	7,980	1,170	9,792,900
06/12/2022	8,570	-0.52 ▼	-6.07	9,090	9,250	8,550	1,700	14,569,000
05/12/2022	9,090	0.09 ▲	0.99	9,000	9,600	8,500	2,280	20,725,200
02/12/2022	9,000	-0.31 ▼	-3.44	9,310	9,310	8,690	2,450	22,050,000
01/12/2022	9,310	0.32 ▲	3.44	8,990	9,610	9,310	2,090	19,457,900
30/11/2022	8,990	0.37 ▲	4.12	8,620	9,200	8,020	500	4,495,000
29/11/2022	8,620	0.54 ▲	6.26	8,080	8,640	7,800	3,130	26,980,600
28/11/2022	8,080	0.52 ▲	6.44	7,560	8,080	7,900	1,560	12,604,800
27/11/2022	7,560	0.46 ▲	6.08	7,100	7,590	6,800	1,230	9,298,800
25/11/2022	7,560	0.46 ▲	6.08	7,100	7,590	6,800	1,230	9,298,800
24/11/2022	7,100	0.05 ▲	0.70	7,050	7,530	7,100	1,750	12,425,000
23/11/2022	7,050	0.00 ■■	0.00	7,050	7,540	7,000	2,080	14,664,000
22/11/2022	7,050	0.46 ▲	6.52	6,590	7,050	7,050	1,070	7,543,500
21/11/2022	6,590	0.43 ▲	6.53	6,160	6,590	6,500	960	6,326,400
18/11/2022	6,160	0.40 ▲	6.49	5,760	6,160	6,100	2,270	13,983,200
17/11/2022	5,760	0.37 ▲	6.42	5,390	5,760	5,400	1,480	8,524,800
16/11/2022	5,390	0.27 ▲	5.01	5,120	5,460	4,900	5,410	29,159,900
15/11/2022	5,120	-0.38 ▼	-7.42	5,500	5,780	5,120	2,100	10,752,000
14/11/2022	5,500	-0.41 ▼	-7.45	5,910	6,000	5,500	700	3,850,000
11/11/2022	5,910	0.00 ■■	0.00	5,910	6,320	5,910	730	4,314,300
10/11/2022	5,910	-0.39 ▼	-6.60	6,300	6,500	5,910	530	3,132,300
09/11/2022	6,300	-0.03 ▼	-0.48	6,330	6,780	6,300	540	3,402,000
08/11/2022	6,430	0.10 ▲	1.56	6,330	6,450	5,900	810	5,208,300
07/11/2022	6,330	-0.47 ▼	-7.42	6,800	6,600	6,330	1,080	6,836,400
04/11/2022	6,800	-0.50 ▼	-7.35	7,300	7,300	6,790	1,880	12,784,000
03/11/2022	7,300	0.07 ▲	0.96	7,230	7,300	7,210	420	3,066,000
02/11/2022	7,230	-0.22 ▼	-3.04	7,450	7,770	7,230	600	4,338,000
01/11/2022	7,450	-0.03 ▼	-0.40	7,480	7,480	7,030	1,170	8,716,500
31/10/2022	7,480	0.25 ▲	3.34	7,230	7,730	7,480	170	1,271,600
28/10/2022	7,230	-0.27 ▼	-3.73	7,500	8,000	7,230	1,000	7,230,000
27/10/2022	7,500	-0.27 ▼	-3.60	7,770	7,500	6,730	7,370	55,275,000
26/10/2022	7,230	-1.00 ▼	-13.83	8,230	7,780	7,230	7,440	53,791,200
25/10/2022	7,770	-0.46 ▼	-5.92	8,230	8,000	7,660	4,490	34,887,300
24/10/2022	8,230	-0.61 ▼	-7.41	8,840	8,400	8,230	1,200	9,876,000
21/10/2022	8,840	-0.66 ▼	-7.47	9,500	9,130	8,840	1,350	11,934,000
20/10/2022	9,500	0.00 ■■	0.00	9,500	9,500	9,160	60	570,000
19/10/2022	9,500	0.10 ▲	1.05	9,400	0	0	400	3,800,000
18/10/2022	9,400	0.30 ▲	3.19	9,100	9,600	9,390	1,650	15,510,000
17/10/2022	9,100	-0.30 ▼	-3.30	9,400	9,100	8,750	760	6,916,000
14/10/2022	9,400	0.30 ▲	3.19	9,100	9,500	9,300	2,570	24,158,000
13/10/2022	9,100	-0.30 ▼	-3.30	9,400	9,410	9,000	4,370	39,767,000
12/10/2022	9,400	0.10 ▲	1.06	9,300	9,500	8,710	550	5,170,000
11/10/2022	9,300	-0.70 ▼	-7.53	10,000	9,980	9,300	1,200	11,160,000
07/10/2022	9,440	-0.71 ▼	-7.52	10,150	10,000	9,440	480	4,531,200
06/10/2022	10,150	-0.75 ▼	-7.39	10,900	10,500	10,150	1,570	15,935,500
05/10/2022	10,900	0.45 ▲	4.13	10,450	11,000	10,400	990	10,791,000
04/10/2022	10,450	-0.75 ▼	-7.18	11,200	11,300	10,450	2,840	29,678,000
03/10/2022	11,200	-0.80 ▼	-7.14	12,000	11,900	11,200	4,080	45,696,000
30/09/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,200	5,740	68,880,000
29/09/2022	12,000	0.00 ■■	0.00	12,000	12,650	12,000	1,360	16,320,000
28/09/2022	12,000	-0.90 ▼	-7.50	12,900	13,000	12,000	660	7,920,000
27/09/2022	12,900	0.00 ■■	0.00	12,900	13,100	12,500	1,170	15,093,000
26/09/2022	12,900	-0.95 ▼	-7.36	13,850	13,550	12,900	2,330	30,057,000
24/09/2022	13,850	0.05 ▲	0.36	13,800	14,400	13,800	1,330	18,420,500
23/09/2022	13,850	0.05 ▲	0.36	13,800	14,400	13,800	1,330	18,420,500
22/09/2022	13,800	0.00 ■■	0.00	13,800	14,000	13,300	870	12,006,000
21/09/2022	13,800	0.00 ■■	0.00	13,800	13,900	13,000	790	10,902,000
20/09/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,300	2,320	32,016,000
19/09/2022	13,800	-0.40 ▼	-2.90	14,200	14,400	13,300	4,260	58,788,000
16/09/2022	14,200	-0.60 ▼	-4.23	14,800	14,400	14,200	2,170	30,814,000
15/09/2022	14,800	0.10 ▲	0.68	14,700	15,500	14,750	970	14,356,000
14/09/2022	14,700	-0.50 ▼	-3.40	15,200	15,200	14,400	2,730	40,131,000
13/09/2022	15,200	0.00 ■■	0.00	15,200	15,500	15,000	990	15,048,000
12/09/2022	15,200	0.65 ▲	4.28	14,550	15,200	14,750	7,470	113,544,000
11/09/2022	14,250	-0.30 ▼	-2.11	14,550	14,700	14,100	1,260	17,955,000
09/09/2022	14,250	-0.30 ▼	-2.11	14,550	14,700	14,100	1,260	17,955,000
08/09/2022	14,550	-0.15 ▼	-1.03	14,700	14,800	14,100	2,390	34,774,500
07/09/2022	14,700	-0.85 ▼	-5.78	15,550	15,550	14,700	1,050	15,435,000
06/09/2022	15,550	-0.25 ▼	-1.61	15,800	15,800	15,200	1,910	29,700,500
05/09/2022	15,800	-0.05 ▼	-0.32	15,850	15,950	15,450	1,240	19,592,000
01/09/2022	15,850	0.25 ▲	1.58	15,600	15,900	14,900	650	10,302,500
31/08/2022	15,850	0.25 ▲	1.58	15,600	15,900	14,900	650	10,302,500
30/08/2022	15,600	-0.15 ▼	-0.96	15,750	15,850	15,450	2,770	43,212,000
29/08/2022	15,750	-0.15 ▼	-0.95	15,900	15,800	14,800	4,030	63,472,500
26/08/2022	15,900	-0.55 ▼	-3.46	16,450	17,000	15,500	2,890	45,951,000
25/08/2022	16,450	0.25 ▲	1.52	16,200	17,100	16,300	1,790	29,445,500
24/08/2022	16,200	1.00 ▲	6.17	15,200	16,250	15,000	8,780	142,236,000
23/08/2022	15,200	0.00 ■■	0.00	15,200	15,250	14,800	2,960	44,992,000
22/08/2022	15,200	-0.10 ▼	-0.66	15,300	15,300	14,800	3,470	52,744,000
21/08/2022	15,300	-0.40 ▼	-2.61	15,700	15,900	15,300	3,390	51,867,000
19/08/2022	15,300	-0.40 ▼	-2.61	15,700	15,900	15,300	3,390	51,867,000
18/08/2022	15,700	-0.10 ▼	-0.64	15,800	16,050	15,500	6,280	98,596,000
17/08/2022	15,800	-0.95 ▼	-6.01	16,750	16,750	15,800	6,380	100,804,000
16/08/2022	16,750	-0.20 ▼	-1.19	16,950	17,000	16,400	6,630	111,052,500
15/08/2022	16,950	0.30 ▲	1.77	16,650	17,700	15,600	2,820	47,799,000
12/08/2022	16,650	-0.45 ▼	-2.70	17,100	17,100	16,150	5,120	85,248,000
11/08/2022	17,100	-1.25 ▼	-7.31	18,350	18,750	17,100	25,750	440,325,000
10/08/2022	18,350	1.20 ▲	6.54	17,150	18,350	18,350	5,460	100,191,000
09/08/2022	17,150	1.10 ▲	6.41	16,050	17,150	17,150	7,210	123,651,500
08/08/2022	16,050	1.05 ▲	6.54	15,000	16,050	15,000	15,270	245,083,500
05/08/2022	15,000	0.90 ▲	6.00	14,100	15,000	13,900	10,200	153,000,000
04/08/2022	14,100	0.10 ▲	0.71	14,000	14,100	13,550	5,160	72,756,000
03/08/2022	14,000	0.00 ■■	0.00	14,000	14,000	13,100	3,930	55,020,000
02/08/2022	14,000	-0.10 ▼	-0.71	14,100	14,000	13,250	6,770	94,780,000
01/08/2022	14,100	0.00 ■■	0.00	14,100	14,300	13,650	4,050	57,105,000
30/07/2022	14,100	0.85 ▲	6.03	13,250	14,150	13,250	5,760	81,216,000
29/07/2022	14,100	0.85 ▲	6.03	13,250	14,150	13,250	5,760	81,216,000
28/07/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,600	10,150	134,487,500
27/07/2022	12,400	0.75 ▲	6.05	11,650	12,400	11,350	6,110	75,764,000
26/07/2022	11,650	0.10 ▲	0.86	11,550	12,000	11,300	1,250	14,562,500
25/07/2022	11,550	0.05 ▲	0.43	11,500	11,650	11,350	1,130	13,051,500
22/07/2022	11,500	-0.30 ▼	-2.61	11,800	12,000	11,200	2,140	24,610,000
21/07/2022	11,800	0.45 ▲	3.81	11,350	11,950	11,350	3,260	38,468,000
20/07/2022	11,350	-0.10 ▼	-0.88	11,450	12,000	11,250	4,800	54,480,000
19/07/2022	11,450	-0.35 ▼	-3.06	11,800	11,800	11,450	1,050	12,022,500
18/07/2022	11,800	-0.15 ▼	-1.27	11,950	12,500	11,800	620	7,316,000
15/07/2022	11,950	0.00 ■■	0.00	11,950	11,950	11,700	2,010	24,019,500
14/07/2022	11,950	0.05 ▲	0.42	11,900	11,950	11,750	1,460	17,447,000
13/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,050	11,750	940	11,186,000
12/07/2022	12,000	0.45 ▲	3.75	11,550	12,050	11,550	2,130	25,560,000
11/07/2022	11,550	-0.40 ▼	-3.46	11,950	12,000	11,300	1,760	20,328,000
08/07/2022	11,950	0.35 ▲	2.93	11,600	12,200	11,600	610	7,289,500
07/07/2022	11,600	0.25 ▲	2.16	11,350	11,900	11,500	840	9,744,000
06/07/2022	11,350	-0.85 ▼	-7.49	12,200	12,200	11,350	650	7,377,500
05/07/2022	12,200	-0.50 ▼	-4.10	12,700	12,900	12,050	1,140	13,908,000
04/07/2022	12,700	0.00 ■■	0.00	12,700	13,200	11,900	1,280	16,256,000
01/07/2022	12,700	0.00 ■■	0.00	12,700	12,700	11,950	1,670	21,209,000
30/06/2022	12,700	-0.95 ▼	-7.48	13,650	14,200	12,700	4,790	60,833,000
29/06/2022	13,650	0.65 ▲	4.76	13,000	13,850	13,000	3,120	42,588,000
28/06/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,900	2,360	30,680,000
27/06/2022	12,150	0.75 ▲	6.17	11,400	12,150	11,400	2,290	27,823,500
24/06/2022	11,400	0.20 ▲	1.75	11,200	11,500	10,900	2,310	26,334,000
23/06/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,850	2,190	24,528,000
22/06/2022	11,000	0.30 ▲	2.73	10,700	11,300	10,000	1,030	11,330,000
21/06/2022	10,700	-0.75 ▼	-7.01	11,450	12,200	10,650	3,620	38,734,000
20/06/2022	11,450	-0.85 ▼	-7.42	12,300	12,950	11,450	3,400	38,930,000
17/06/2022	12,300	-0.90 ▼	-7.32	13,200	13,750	12,300	2,100	25,830,000
16/06/2022	13,200	0.15 ▲	1.14	13,050	13,900	13,100	1,090	14,388,000
15/06/2022	13,050	-0.95 ▼	-7.28	14,000	14,900	13,050	6,880	89,784,000
14/06/2022	14,000	0.00 ■■	0.00	14,550	14,550	13,550	870	12,180,000
13/06/2022	14,550	-1.05 ▼	-7.22	15,600	14,900	14,550	5,770	83,953,500
10/06/2022	15,600	0.15 ▲	0.96	15,450	16,450	15,500	6,740	105,144,000
09/06/2022	15,450	1.00 ▲	6.47	14,450	15,450	14,950	2,400	37,080,000
08/06/2022	14,450	0.90 ▲	6.23	13,550	14,450	12,750	4,570	66,036,500
07/06/2022	13,550	-0.45 ▼	-3.32	14,000	14,000	13,050	4,740	64,227,000
06/06/2022	14,000	-1.00 ▼	-7.14	15,000	15,000	14,000	2,290	32,060,000
03/06/2022	15,000	-0.55 ▼	-3.67	15,550	15,400	14,500	5,180	77,700,000
02/06/2022	15,550	0.30 ▲	1.93	15,250	15,750	15,200	1,480	23,014,000
01/06/2022	15,250	-0.65 ▼	-4.26	15,900	15,900	14,800	5,690	86,772,500
31/05/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,550	5,010	79,659,000
30/05/2022	16,100	0.10 ▲	0.62	16,000	16,500	15,900	2,700	43,470,000
27/05/2022	16,000	-0.50 ▼	-3.13	16,500	16,600	15,350	3,510	56,160,000
26/05/2022	16,500	0.00 ■■	0.00	16,500	17,000	16,500	5,350	88,275,000
25/05/2022	16,500	0.50 ▲	3.03	16,000	16,800	16,050	4,610	76,065,000
24/05/2022	16,000	-0.30 ▼	-1.88	16,300	16,800	15,700	750	12,000,000
23/05/2022	16,300	-0.25 ▼	-1.53	16,550	17,200	16,000	4,230	68,949,000
22/05/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,600	8,630	142,826,500
20/05/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,600	8,630	142,826,500
19/05/2022	15,500	-0.60 ▼	-3.87	16,100	16,000	15,100	2,030	31,465,000
18/05/2022	16,100	-0.10 ▼	-0.62	16,200	17,050	16,100	2,610	42,021,000
17/05/2022	16,200	1.05 ▲	6.48	15,150	16,200	14,300	3,050	49,410,000
16/05/2022	15,150	-1.10 ▼	-7.26	16,250	17,000	15,150	4,110	62,266,500
13/05/2022	16,250	-1.20 ▼	-7.38	17,450	16,900	16,250	3,330	54,112,500
12/05/2022	17,450	-0.65 ▼	-3.72	18,100	18,500	16,850	3,380	58,981,000
11/05/2022	18,100	1.15 ▲	6.35	16,950	18,100	16,750	2,200	39,820,000
10/05/2022	16,950	-0.55 ▼	-3.24	17,500	17,900	16,300	12,300	208,485,000
09/05/2022	17,500	-1.30 ▼	-7.43	18,800	18,650	17,500	2,150	37,625,000
29/04/2022	17,700	1.15 ▲	6.50	16,550	17,700	17,700	1,530	27,081,000
28/04/2022	16,550	1.05 ▲	6.34	15,500	16,550	15,000	4,450	73,647,500
27/04/2022	15,500	0.20 ▲	1.29	15,300	15,900	14,350	4,980	77,190,000
26/04/2022	15,300	0.75 ▲	4.90	14,550	15,300	14,000	2,010	30,753,000
25/04/2022	14,550	-1.05 ▼	-7.22	15,600	15,400	14,550	2,770	40,303,500
23/04/2022	15,600	0.80 ▲	5.13	14,800	15,800	14,000	9,140	142,584,000
22/04/2022	15,600	0.80 ▲	5.13	14,800	15,800	14,000	9,140	142,584,000
21/04/2022	14,800	-0.55 ▼	-3.72	15,350	15,350	14,300	7,080	104,784,000
20/04/2022	15,350	-1.15 ▼	-7.49	16,500	15,750	15,350	7,090	108,831,500
19/04/2022	16,500	-1.20 ▼	-7.27	17,700	17,900	16,500	12,110	199,815,000
18/04/2022	17,700	-1.30 ▼	-7.34	19,000	18,950	17,700	6,270	110,979,000
16/04/2022	19,000	-0.85 ▼	-4.47	19,850	19,450	18,500	13,600	258,400,000
15/04/2022	19,000	-0.85 ▼	-4.47	19,850	19,450	18,500	13,600	258,400,000
14/04/2022	19,850	-0.15 ▼	-0.76	20,000	21,300	18,700	6,610	131,208,500
13/04/2022	20,000	-0.35 ▼	-1.75	20,350	20,000	18,950	5,250	105,000,000
12/04/2022	20,350	-1.50 ▼	-7.37	21,850	21,850	20,350	13,880	282,458,000
08/04/2022	21,850	-1.55 ▼	-7.09	23,400	24,000	21,800	34,360	750,766,000
07/04/2022	23,400	-1.75 ▼	-7.48	25,150	23,400	23,400	1,050	24,570,000
06/04/2022	25,150	-1.85 ▼	-7.36	27,000	25,500	25,150	10,010	251,751,500
05/04/2022	27,000	-2.00 ▼	-7.41	29,000	29,000	27,000	16,900	456,300,000
04/04/2022	29,000	0.95 ▲	3.28	28,050	30,000	26,100	41,960	1,216,840,000
01/04/2022	28,050	-2.10 ▼	-7.49	30,150	28,050	28,050	5,110	143,335,500
31/03/2022	30,150	-2.25 ▼	-7.46	32,400	34,650	30,150	30,100	907,515,000
30/03/2022	32,400	2.10 ▲	6.48	30,300	32,400	30,500	36,250	1,174,500,000
29/03/2022	30,300	1.95 ▲	6.44	28,350	30,300	30,150	13,920	421,776,000
28/03/2022	28,350	1.85 ▲	6.53	26,500	28,350	28,000	34,730	984,595,500
25/03/2022	26,500	1.70 ▲	6.42	24,800	26,500	26,200	6,820	180,730,000
24/03/2022	24,800	1.60 ▲	6.45	23,200	24,800	21,750	29,850	740,280,000
23/03/2022	23,200	-0.35 ▼	-1.51	23,550	25,150	23,200	49,960	1,159,072,000
22/03/2022	23,550	1.50 ▲	6.37	22,050	23,550	23,550	7,440	175,212,000
21/03/2022	22,050	1.40 ▲	6.35	20,650	22,050	22,050	6,200	136,710,000
18/03/2022	20,650	1.35 ▲	6.54	19,300	20,650	20,650	37,590	776,233,500
17/03/2022	19,300	1.25 ▲	6.48	18,050	19,300	19,300	3,190	61,567,000
16/03/2022	18,050	1.15 ▲	6.37	16,900	18,050	18,050	1,660	29,963,000
15/03/2022	16,900	1.10 ▲	6.51	15,800	16,900	16,900	1,710	28,899,000
14/03/2022	15,800	1.00 ▲	6.33	14,800	15,800	15,800	10,040	158,632,000
11/03/2022	14,800	-0.05 ▼	-0.34	14,850	15,000	13,850	3,520	52,096,000
10/03/2022	14,850	0.35 ▲	2.36	14,500	14,850	14,500	2,420	35,937,000
09/03/2022	14,500	0.20 ▲	1.38	14,300	15,000	14,300	1,520	22,040,000
08/03/2022	14,300	0.00 ■■	0.00	14,300	14,800	14,300	1,640	23,452,000
07/03/2022	14,300	-0.35 ▼	-2.45	14,650	14,700	14,300	1,900	27,170,000
06/03/2022	14,650	0.30 ▲	2.05	14,350	14,900	14,000	1,470	21,535,500
04/03/2022	14,650	0.30 ▲	2.05	14,350	14,900	14,000	1,470	21,535,500
03/03/2022	14,350	-0.30 ▼	-2.09	14,650	14,650	14,200	1,590	22,816,500
02/03/2022	14,650	0.05 ▲	0.34	14,600	15,000	14,300	1,120	16,408,000
01/03/2022	14,600	0.40 ▲	2.74	14,200	14,800	14,250	1,400	20,440,000
28/02/2022	14,200	-0.50 ▼	-3.52	14,700	14,700	14,200	2,560	36,352,000
25/02/2022	14,700	0.00 ■■	0.00	14,700	14,850	14,700	1,850	27,195,000
24/02/2022	14,700	-0.15 ▼	-1.02	14,850	15,000	14,000	3,360	49,392,000
23/02/2022	14,850	0.05 ▲	0.34	14,800	15,800	14,800	3,240	48,114,000
22/02/2022	14,800	-0.25 ▼	-1.69	15,050	14,900	14,000	4,270	63,196,000
21/02/2022	15,050	0.60 ▲	3.99	14,450	15,450	15,000	10,590	159,379,500
18/02/2022	14,450	0.90 ▲	6.23	13,550	14,450	14,450	2,130	30,778,500
17/02/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,700	4,860	65,853,000
16/02/2022	12,700	0.05 ▲	0.39	12,650	12,800	12,000	1,290	16,383,000
15/02/2022	12,650	-0.15 ▼	-1.19	12,800	13,100	12,600	1,000	12,650,000
14/02/2022	12,800	-0.40 ▼	-3.13	13,200	13,200	12,800	630	8,064,000
11/02/2022	13,200	0.20 ▲	1.52	13,000	13,350	12,150	1,490	19,668,000
10/02/2022	13,000	-0.10 ▼	-0.77	13,100	13,100	12,950	610	7,930,000
09/02/2022	13,100	-0.20 ▼	-1.53	13,300	13,200	13,000	1,220	15,982,000
08/02/2022	13,300	0.50 ▲	3.76	12,800	13,300	12,800	2,260	30,058,000
07/02/2022	12,800	0.80 ▲	6.25	12,000	12,800	11,850	1,340	17,152,000
28/01/2022	12,000	0.50 ▲	4.17	11,500	12,000	11,600	150	1,800,000
27/01/2022	11,500	-0.70 ▼	-6.09	12,200	12,700	11,350	1,760	20,240,000
26/01/2022	12,200	-0.20 ▼	-1.64	12,400	12,300	12,050	70	854,000
25/01/2022	12,400	-0.20 ▼	-1.61	12,600	12,700	11,750	410	5,084,000
24/01/2022	12,600	-0.15 ▼	-1.19	12,750	12,700	11,900	1,170	14,742,000
21/01/2022	12,750	-0.95 ▼	-7.45	13,700	13,700	12,750	1,320	16,830,000
20/01/2022	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	710	8,520,000
19/01/2022	12,600	0.00 ■■	0.00	12,600	12,600	11,750	1,380	17,388,000
18/01/2022	12,650	-0.85 ▼	-6.72	13,500	12,900	12,600	1,350	17,077,500
17/01/2022	12,900	0.10 ▲	0.78	12,800	13,600	12,000	2,210	28,509,000
14/01/2022	12,800	-0.95 ▼	-7.42	13,750	13,100	12,800	3,960	50,688,000
13/01/2022	13,750	-1.00 ▼	-7.27	14,750	14,200	13,750	900	12,375,000
12/01/2022	14,750	-1.10 ▼	-7.46	15,850	14,800	14,750	1,050	15,487,500
11/01/2022	15,850	-1.15 ▼	-7.26	17,000	17,200	15,850	2,980	47,233,000
10/01/2022	17,000	0.80 ▲	4.71	16,200	17,300	16,000	10,110	171,870,000
07/01/2022	16,200	1.05 ▲	6.48	15,150	16,200	15,150	5,880	95,256,000
06/01/2022	15,150	0.00 ■■	0.00	14,200	15,150	15,050	10,610	160,741,500
05/01/2022	14,200	0.00 ■■	0.00	13,300	14,200	13,700	1,760	24,992,000
04/01/2022	13,300	0.00 ■■	0.00	12,450	13,300	13,100	7,420	98,686,000
03/01/2022	11,600	0.00 ■■	0.00	11,600	11,600	11,000	340	3,944,000
31/12/2021	12,450	0.25 ▲	2.01	12,200	12,450	12,000	1,770	22,036,500
30/12/2021	12,200	-0.10 ▼	-0.82	12,300	12,800	12,200	400	4,880,000
29/12/2021	12,300	0.10 ▲	0.81	12,200	13,000	12,000	670	8,241,000
22/12/2021	12,200	0.40 ▲	3.28	11,800	12,600	12,200	5,750	70,150,000
21/12/2021	11,800	-0.20 ▼	-1.69	12,000	12,400	11,600	4,010	47,318,000
20/12/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	150	1,800,000
18/12/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,000	3,230	39,406,000
17/12/2021	12,200	0.70 ▲	5.74	11,500	12,200	11,000	3,230	39,406,000
16/12/2021	11,500	0.30 ▲	2.61	11,200	11,600	11,200	2,100	24,150,000
15/12/2021	11,200	-0.30 ▼	-2.68	11,500	11,500	11,050	120	1,344,000
14/12/2021	11,500	0.50 ▲	4.35	11,000	11,500	11,000	2,820	32,430,000
13/12/2021	11,000	-0.50 ▼	-4.55	11,500	11,500	11,000	420	4,620,000
10/12/2021	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
09/12/2021	11,500	-0.60 ▼	-5.22	11,500	11,500	10,800	730	8,395,000
08/12/2021	11,500	-0.05 ▼	-0.43	11,550	11,700	11,500	810	9,315,000
07/12/2021	11,550	0.00 ■■	0.00	11,550	11,550	11,500	2,550	29,452,500
06/12/2021	11,550	-0.05 ▼	-0.43	11,600	11,550	10,800	1,820	21,021,000
03/12/2021	11,600	-0.60 ▼	-5.17	11,600	11,600	11,000	340	3,944,000
02/12/2021	11,600	-0.10 ▼	-0.86	11,700	11,600	11,500	130	1,508,000
01/12/2021	11,700	0.70 ▲	5.98	11,000	11,700	11,500	2,290	26,793,000
30/11/2021	11,000	-0.45 ▼	-4.09	11,450	11,400	10,950	3,740	41,140,000
29/11/2021	11,450	-0.10 ▼	-0.87	11,550	11,450	10,750	480	5,496,000
28/11/2021	11,550	-0.85 ▼	-7.36	12,400	12,400	11,550	7,440	85,932,000
26/11/2021	11,550	-0.85 ▼	-7.36	12,400	12,400	11,550	7,440	85,932,000
25/11/2021	12,400	-0.20 ▼	-1.61	12,400	12,600	12,000	5,440	67,456,000
24/11/2021	12,400	0.70 ▲	5.65	11,700	12,500	11,500	7,150	88,660,000
23/11/2021	11,700	-0.30 ▼	-2.56	12,000	12,600	11,400	2,110	24,687,000
22/11/2021	12,000	-0.10 ▼	-0.83	12,100	12,100	11,400	2,410	28,920,000
19/11/2021	12,100	0.20 ▲	1.65	11,900	12,500	12,000	7,110	86,031,000
18/11/2021	11,900	0.40 ▲	3.36	11,500	12,050	11,600	3,810	45,339,000
17/11/2021	11,500	0.05 ▲	0.43	11,450	11,500	11,200	1,120	12,880,000
16/11/2021	11,450	0.25 ▲	2.18	11,200	11,600	11,200	2,540	29,083,000
15/11/2021	11,200	-0.05 ▼	-0.45	11,250	11,400	11,000	1,280	14,336,000
13/11/2021	11,100	-0.10 ▼	-0.90	11,200	11,450	10,950	20	222,000
12/11/2021	11,250	0.05 ▲	0.44	11,200	11,450	10,950	3,380	38,025,000
11/11/2021	11,200	0.10 ▲	0.89	11,100	11,450	11,000	1,890	21,168,000
10/11/2021	11,100	0.10 ▲	0.90	11,000	11,100	10,700	430	4,773,000
09/11/2021	11,000	-0.50 ▼	-4.55	11,500	11,700	11,000	1,500	16,500,000
08/11/2021	11,500	0.50 ▲	4.35	11,000	11,700	10,900	12,230	140,645,000
05/11/2021	11,000	0.15 ▲	1.36	10,850	11,150	10,500	2,100	23,100,000
03/11/2021	10,750	-0.55 ▼	-5.12	11,300	11,300	10,700	6,690	71,917,500
02/11/2021	11,300	-0.40 ▼	-3.54	11,700	11,500	11,000	4,580	51,754,000
01/11/2021	11,700	0.35 ▲	2.99	11,350	12,000	11,350	3,040	35,568,000
29/10/2021	11,350	0.70 ▲	6.17	10,650	11,350	11,200	14,650	166,277,500
28/10/2021	10,650	0.69 ▲	6.48	9,960	10,650	10,300	8,350	88,927,500
27/10/2021	9,960	0.65 ▲	6.53	9,310	9,960	9,320	4,710	46,911,600
26/10/2021	9,310	-0.14 ▼	-1.50	9,450	9,310	9,250	130	1,210,300
25/10/2021	9,450	0.03 ▲	0.32	9,420	9,650	9,450	490	4,630,500
22/10/2021	9,420	-0.08 ▼	-0.85	9,500	9,510	9,400	660	6,217,200
21/10/2021	9,500	-0.20 ▼	-2.11	9,700	9,680	9,500	420	3,990,000
20/10/2021	9,700	-0.15 ▼	-1.55	9,700	9,700	9,500	1,190	11,543,000
19/10/2021	9,700	-0.10 ▼	-1.03	9,800	9,790	9,400	1,020	9,894,000
18/10/2021	9,800	-0.05 ▼	-0.51	9,850	9,850	9,500	320	3,136,000
15/10/2021	9,850	0.15 ▲	1.52	9,700	9,960	9,600	1,610	15,858,500
14/10/2021	9,700	0.10 ▲	1.03	9,600	9,800	9,600	1,300	12,610,000
13/10/2021	9,600	-0.02 ▼	-0.21	9,600	9,600	9,580	510	4,896,000
12/10/2021	9,600	-0.09 ▼	-0.94	9,690	9,800	9,600	660	6,336,000
11/10/2021	9,690	0.10 ▲	1.03	9,590	9,690	9,400	1,500	14,535,000
08/10/2021	9,590	-0.11 ▼	-1.15	9,590	9,700	9,400	2,270	21,769,300
07/10/2021	9,590	-0.21 ▼	-2.19	9,800	9,750	9,450	360	3,452,400
06/10/2021	9,800	0.05 ▲	0.51	9,750	9,800	9,750	760	7,448,000
05/10/2021	9,750	-0.02 ▼	-0.21	9,770	9,770	9,700	1,330	12,967,500
04/10/2021	9,770	-0.03 ▼	-0.31	9,800	9,800	9,440	2,170	21,200,900
01/10/2021	9,800	0.30 ▲	3.06	9,500	10,000	9,600	3,480	34,104,000
30/09/2021	9,500	0.11 ▲	1.16	9,390	9,500	9,400	1,980	18,810,000
29/09/2021	9,390	0.35 ▲	3.73	9,040	9,390	9,050	400	3,756,000
28/09/2021	9,040	-0.46 ▼	-5.09	9,500	9,400	9,000	2,110	19,074,400
27/09/2021	9,500	-0.07 ▼	-0.74	9,570	9,600	9,350	2,380	22,610,000
24/09/2021	9,570	-0.22 ▼	-2.30	9,790	9,790	9,570	1,680	16,077,600
23/09/2021	9,790	-0.01 ▼	-0.10	9,800	10,000	9,300	3,870	37,887,300
22/09/2021	9,800	0.45 ▲	4.59	9,350	10,000	9,500	4,570	44,786,000
21/09/2021	9,350	-0.70 ▼	-7.49	10,050	10,050	9,350	9,620	89,947,000
20/09/2021	10,050	0.07 ▲	0.70	9,980	10,350	9,980	7,730	77,686,500
17/09/2021	9,980	-0.02 ▼	-0.20	10,000	10,200	9,720	5,930	59,181,400
16/09/2021	10,000	-0.10 ▼	-1.00	10,100	10,400	10,000	2,950	29,500,000
15/09/2021	10,100	-0.30 ▼	-2.97	10,400	10,500	10,100	5,080	51,308,000
14/09/2021	10,400	0.41 ▲	3.94	9,990	10,500	10,000	3,290	34,216,000
13/09/2021	9,990	0.49 ▲	4.90	9,500	10,150	9,510	25,230	252,047,700
10/09/2021	9,500	0.50 ▲	5.26	9,000	9,500	8,510	4,390	41,705,000
09/09/2021	9,000	0.17 ▲	1.89	8,830	9,060	8,830	2,620	23,580,000
08/09/2021	8,830	-0.27 ▼	-3.06	9,100	9,100	8,810	170	1,501,100
07/09/2021	9,100	0.21 ▲	2.31	8,890	9,100	8,290	3,740	34,034,000
06/09/2021	8,890	0.14 ▲	1.57	8,750	8,890	8,800	1,580	14,046,200
05/09/2021	9,050	-0.15 ▼	-1.66	9,200	9,000	8,630	500	4,525,000
03/09/2021	8,700	-0.50 ▼	-5.75	9,200	9,000	8,630	80	696,000
01/09/2021	8,750	-0.14 ▼	-1.60	8,890	8,890	8,720	220	1,925,000
31/08/2021	8,890	-0.06 ▼	-0.67	8,950	8,890	8,890	20	177,800
30/08/2021	8,950	0.26 ▲	2.91	8,690	8,950	8,690	170	1,521,500
27/08/2021	8,690	0.14 ▲	1.61	8,550	8,690	8,400	2,420	21,029,800
26/08/2021	8,550	0.01 ▲	0.12	8,550	8,860	8,550	260	2,223,000
25/08/2021	8,550	0.01 ▲	0.12	8,540	8,880	8,550	410	3,505,500
24/08/2021	8,540	-0.36 ▼	-4.22	8,900	8,900	8,520	300	2,562,000
23/08/2021	8,900	0.09 ▲	1.01	8,810	8,980	8,300	630	5,607,000
20/08/2021	8,810	-0.09 ▼	-1.02	8,900	8,880	8,680	860	7,576,600
19/08/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,760	600	5,340,000
18/08/2021	8,900	-0.08 ▼	-0.90	8,980	8,960	8,680	300	2,670,000
17/08/2021	8,980	0.08 ▲	0.89	8,900	9,000	8,620	920	8,261,600
16/08/2021	8,900	-0.10 ▼	-1.12	8,900	8,900	8,600	910	8,099,000
13/08/2021	8,900	0.01 ▲	0.11	8,890	8,950	8,710	190	1,691,000
12/08/2021	8,890	-0.10 ▼	-1.12	8,990	8,900	8,690	520	4,622,800
11/08/2021	8,990	0.19 ▲	2.11	8,800	8,990	8,780	340	3,056,600
10/08/2021	8,800	0.19 ▲	2.16	8,610	8,970	8,610	770	6,776,000
09/08/2021	8,610	-0.04 ▼	-0.46	8,650	8,860	8,590	1,540	13,259,400
06/08/2021	8,650	-0.40 ▼	-4.62	9,050	9,050	8,650	140	1,211,000
05/08/2021	9,050	0.42 ▲	4.64	8,630	9,060	8,630	500	4,525,000
04/08/2021	8,630	-0.07 ▼	-0.81	8,700	8,880	8,610	1,000	8,630,000
03/08/2021	8,700	-0.50 ▼	-5.75	9,200	9,000	8,630	80	696,000
02/08/2021	9,200	0.20 ▲	2.17	9,000	9,200	8,420	3,250	29,900,000
30/07/2021	9,000	0.01 ▲	0.11	8,990	9,000	8,520	1,640	14,760,000
29/07/2021	8,990	0.20 ▲	2.22	8,790	8,990	8,400	1,670	15,013,300
28/07/2021	8,790	0.08 ▲	0.91	8,710	8,830	8,580	700	6,153,000
27/07/2021	8,710	-0.29 ▼	-3.33	9,000	8,750	8,710	760	6,619,600
26/07/2021	9,000	-0.05 ▼	-0.56	9,050	9,000	8,600	630	5,670,000
23/07/2021	9,050	-0.31 ▼	-3.43	9,360	9,050	8,710	1,170	10,588,500
21/07/2021	9,190	0.19 ▲	2.07	9,000	9,500	8,600	530	4,870,700
20/07/2021	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
19/07/2021	9,000	-0.15 ▼	-1.67	9,150	9,000	8,600	490	4,410,000
16/07/2021	9,150	0.15 ▲	1.64	9,000	9,150	8,900	350	3,202,500
15/07/2021	9,000	-0.02 ▼	-0.22	9,000	9,070	8,980	250	2,250,000
14/07/2021	9,000	-0.26 ▼	-2.89	9,260	9,200	8,620	2,240	20,160,000
13/07/2021	9,260	0.04 ▲	0.43	9,220	9,260	8,640	2,580	23,890,800
12/07/2021	9,220	-0.68 ▼	-7.38	9,900	9,840	9,210	990	9,127,800
09/07/2021	9,900	-0.25 ▼	-2.53	10,150	9,900	9,440	2,320	22,968,000
08/07/2021	10,150	0.15 ▲	1.48	10,000	10,150	9,320	180	1,827,000
07/07/2021	10,000	0.65 ▲	6.50	9,350	10,000	8,730	4,720	47,200,000
06/07/2021	9,350	-0.70 ▼	-7.49	10,050	9,790	9,350	1,950	18,232,500
05/07/2021	10,050	-0.35 ▼	-3.48	10,400	10,400	9,700	1,860	18,693,000
02/07/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	9,980	1,850	19,240,000
01/07/2021	10,700	-0.30 ▼	-2.80	11,000	11,000	10,250	3,730	39,911,000
30/06/2021	11,000	0.15 ▲	1.36	10,850	11,600	10,150	9,960	109,560,000
29/06/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,850	2,480	26,908,000
28/06/2021	10,150	0.63 ▲	6.21	9,520	10,150	10,150	6,140	62,321,000
25/06/2021	9,520	-0.41 ▼	-4.31	9,930	9,920	9,320	530	5,045,600
24/06/2021	9,930	-0.01 ▼	-0.10	9,940	9,930	9,330	50	496,500
23/06/2021	9,940	-0.06 ▼	-0.60	10,000	9,940	9,320	50	497,000
22/06/2021	10,000	-0.49 ▼	-4.90	10,000	10,000	9,500	610	6,100,000
21/06/2021	10,000	0.22 ▲	2.20	10,000	10,700	9,990	5,370	53,700,000
18/06/2021	10,000	0.22 ▲	2.20	9,780	10,000	9,100	960	9,600,000
17/06/2021	9,780	-0.72 ▼	-7.36	10,500	10,000	9,780	80	782,400
16/06/2021	10,500	-0.45 ▼	-4.29	10,950	10,950	10,200	3,340	35,070,000
15/06/2021	9,900	-0.40 ▼	-4.04	10,300	10,200	9,900	1,370	13,563,000
14/06/2021	10,300	0.62 ▲	6.02	9,680	10,350	9,300	5,330	54,899,000
11/06/2021	9,680	0.38 ▲	3.93	9,300	9,680	9,000	5,630	54,498,400
10/06/2021	9,300	-0.20 ▼	-2.15	9,500	9,500	9,100	1,000	9,300,000
09/06/2021	9,500	0.40 ▲	4.21	9,100	9,690	9,000	340	3,230,000
08/06/2021	9,100	0.44 ▲	4.84	8,660	9,240	8,640	7,000	63,700,000
07/06/2021	8,660	-0.34 ▼	-3.93	9,000	8,660	8,660	600	5,196,000
04/06/2021	9,000	0.10 ▲	1.11	8,900	9,100	8,520	840	7,560,000
03/06/2021	8,900	0.40 ▲	4.49	8,500	9,000	8,120	2,690	23,941,000
02/06/2021	8,500	-0.40 ▼	-4.71	8,900	8,900	8,330	350	2,975,000
01/06/2021	8,900	-0.02 ▼	-0.22	8,920	8,900	8,900	240	2,136,000
31/05/2021	8,920	-1.78 ▼	-19.96	8,930	8,920	8,520	900	8,028,000
28/05/2021	8,930	-0.07 ▼	-0.78	9,000	8,980	8,420	530	4,732,900
26/05/2021	9,000	0.02 ▲	0.22	8,980	9,000	8,550	540	4,860,000
25/05/2021	8,980	-0.12 ▼	-1.34	9,100	8,990	8,900	290	2,604,200
24/05/2021	9,100	0.49 ▲	5.38	8,610	9,100	9,000	770	7,007,000
21/05/2021	8,610	-0.59 ▼	-6.85	9,200	9,200	8,600	4,900	42,189,000
20/05/2021	9,200	-0.60 ▼	-6.52	9,200	9,250	8,600	5,010	46,092,000
19/05/2021	9,200	0.30 ▲	3.26	8,900	9,200	8,890	1,900	17,480,000
18/05/2021	8,900	-0.20 ▼	-2.25	9,100	9,100	8,900	160	1,424,000
17/05/2021	9,100	0.09 ▲	0.99	9,100	9,500	9,100	2,840	25,844,000
14/05/2021	9,100	0.10 ▲	1.10	9,100	9,200	8,710	1,420	12,922,000
13/05/2021	9,100	-0.20 ▼	-2.20	9,300	9,240	8,700	1,400	12,740,000
12/05/2021	9,300	0.50 ▲	5.38	8,800	9,300	8,790	4,350	40,455,000
11/05/2021	8,800	-0.09 ▼	-1.02	8,890	8,850	8,800	1,100	9,680,000
10/05/2021	8,890	0.38 ▲	4.27	8,510	8,890	7,920	1,900	16,891,000
07/05/2021	8,510	-0.49 ▼	-5.76	9,000	9,000	8,370	2,330	19,828,300
06/05/2021	9,000	-0.07 ▼	-0.78	9,070	9,000	8,630	590	5,310,000
05/05/2021	9,070	-0.03 ▼	-0.33	9,100	9,070	8,550	440	3,990,800
04/05/2021	9,100	-0.60 ▼	-6.59	9,100	9,100	8,500	2,200	20,020,000
03/05/2021	10,800	0.70 ▲	6.48	10,100	10,800	9,400	790	8,532,000
29/04/2021	9,100	-0.38 ▼	-4.18	9,100	9,100	8,710	1,500	13,650,000
28/04/2021	9,100	-0.31 ▼	-3.41	9,100	9,100	8,790	1,010	9,191,000
27/04/2021	9,100	-0.08 ▼	-0.88	9,180	9,100	8,620	960	8,736,000
26/04/2021	9,180	-0.64 ▼	-6.97	9,180	9,180	8,540	3,340	30,661,200
24/04/2021	9,180	0.27 ▲	2.94	8,910	9,400	8,290	2,100	19,278,000
23/04/2021	9,180	0.27 ▲	2.94	8,910	9,400	8,290	2,100	19,278,000
22/04/2021	8,910	-0.48 ▼	-5.39	9,390	9,390	8,910	1,040	9,266,400
20/04/2021	9,390	-0.11 ▼	-1.17	9,500	9,510	8,840	3,280	30,799,200
19/04/2021	9,500	0.61 ▲	6.42	8,890	9,510	8,800	2,590	24,605,000
16/04/2021	8,890	-0.19 ▼	-2.14	9,080	9,080	8,820	4,150	36,893,500
15/04/2021	9,080	-0.32 ▼	-3.52	9,400	9,400	9,000	3,980	36,138,400
14/04/2021	9,400	-0.10 ▼	-1.06	9,500	9,400	9,000	3,660	34,404,000
13/04/2021	9,500	-0.21 ▼	-2.21	9,710	9,900	9,250	4,570	43,415,000
12/04/2021	9,710	0.01 ▲	0.10	9,700	9,710	9,220	2,010	19,517,100
10/04/2021	9,700	-0.20 ▼	-2.06	9,900	9,700	9,210	6,410	62,177,000
09/04/2021	9,700	-0.20 ▼	-2.06	9,900	9,700	9,210	6,410	62,177,000
08/04/2021	9,900	-0.05 ▼	-0.51	9,950	10,000	9,700	2,460	24,354,000
07/04/2021	9,950	0.03 ▲	0.30	9,950	10,000	9,950	2,380	23,681,000
06/04/2021	9,950	-0.05 ▼	-0.50	10,000	10,000	9,850	1,920	19,104,000
05/04/2021	10,000	-0.10 ▼	-1.00	10,100	10,500	9,810	1,280	12,800,000
04/04/2021	10,800	0.70 ▲	6.48	10,100	10,100	9,550	790	8,532,000
02/04/2021	10,100	-0.10 ▼	-0.99	10,100	10,100	9,550	1,160	11,716,000
01/04/2021	10,100	-0.20 ▼	-1.98	10,300	10,300	9,810	1,840	18,584,000
31/03/2021	10,300	-0.40 ▼	-3.88	10,700	10,700	10,100	3,190	32,857,000
30/03/2021	10,700	0.50 ▲	4.67	10,200	10,800	9,650	11,510	123,157,000
29/03/2021	10,200	-0.10 ▼	-0.98	10,200	10,200	9,650	4,150	42,330,000
26/03/2021	10,200	-0.10 ▼	-0.98	10,300	10,350	9,600	3,160	32,232,000
25/03/2021	10,300	0.52 ▲	5.05	9,780	10,450	9,790	2,970	30,591,000
24/03/2021	9,780	-0.72 ▼	-7.36	10,500	10,500	9,770	11,700	114,426,000
23/03/2021	10,500	-0.05 ▼	-0.48	10,550	10,900	10,000	1,420	14,910,000
22/03/2021	10,550	-0.65 ▼	-6.16	11,200	11,200	10,450	8,830	93,156,500
19/03/2021	11,200	0.60 ▲	5.36	10,600	11,300	10,600	11,330	126,896,000
18/03/2021	10,600	0.65 ▲	6.13	9,950	10,600	10,600	5,670	60,102,000
17/03/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,400	6,870	68,356,500
16/03/2021	9,300	-0.50 ▼	-5.38	9,800	9,800	9,300	4,930	45,849,000
15/03/2021	9,800	-0.20 ▼	-2.04	10,000	9,800	9,300	10,110	99,078,000
12/03/2021	10,000	-0.20 ▼	-2.00	10,200	10,200	9,700	6,600	66,000,000
11/03/2021	10,200	-0.75 ▼	-7.35	10,950	10,950	10,200	14,370	146,574,000
10/03/2021	10,950	0.70 ▲	6.39	10,250	10,950	9,550	138,370	1,515,151,500
09/03/2021	10,250	-0.75 ▼	-7.32	11,000	11,000	10,250	930	9,532,500
08/03/2021	11,000	-0.80 ▼	-7.27	11,800	12,600	11,000	20,330	223,630,000
05/03/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,800	10,380	122,484,000
04/03/2021	11,050	0.70 ▲	6.33	10,350	11,050	11,050	24,400	269,620,000
03/03/2021	10,350	0.65 ▲	6.28	9,700	10,350	10,300	60,550	626,692,500
02/03/2021	9,700	0.63 ▲	6.49	9,070	9,700	9,100	65,200	632,440,000
01/03/2021	9,070	0.59 ▲	6.50	8,480	9,070	9,070	5,140	46,619,800
26/02/2021	8,480	0.55 ▲	6.49	7,930	8,480	8,480	4,470	37,905,600
25/02/2021	7,930	0.51 ▲	6.43	7,420	7,930	7,930	3,130	24,820,900
24/02/2021	7,420	0.48 ▲	6.47	6,940	7,420	7,420	3,500	25,970,000
23/02/2021	6,940	0.45 ▲	6.48	6,490	6,940	6,940	4,380	30,397,200
22/02/2021	6,490	0.42 ▲	6.47	6,070	6,490	6,490	3,010	19,534,900
20/02/2021	6,070	0.39 ▲	6.43	5,680	6,070	6,070	10,830	65,738,100
19/02/2021	6,070	0.39 ▲	6.43	5,680	6,070	6,070	10,830	65,738,100
18/02/2021	5,680	0.37 ▲	6.51	5,310	5,680	5,460	5,820	33,057,600
17/02/2021	5,310	0.01 ▲	0.19	5,300	5,500	5,310	1,160	6,159,600
10/02/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,300	260	1,378,000
09/02/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,300	260	1,378,000
08/02/2021	5,300	-0.26 ▼	-4.91	5,560	5,600	5,300	30	159,000
05/02/2021	5,560	0.04 ▲	0.72	5,520	5,720	5,220	370	2,057,200
05/01/2021	5,300	0.10 ▲	1.89	5,200	5,300	5,100	70	371,000
04/01/2021	5,200	-0.10 ▼	-1.92	5,300	5,310	5,200	590	3,068,000
31/12/2020	5,300	0.19 ▲	3.58	5,110	5,300	5,070	6,660	35,298,000
30/12/2020	5,110	-0.10 ▼	-1.96	5,210	5,500	5,110	18,750	95,812,500
29/12/2020	5,210	-0.20 ▼	-3.84	5,400	5,400	5,150	1,267	6,601,070
28/12/2020	5,400	-0.10 ▼	-1.85	5,470	5,470	5,120	1,011	5,459,400
27/12/2020	5,470	0.00 ■■	0.00	5,490	5,470	5,130	675	3,692,250
25/12/2020	5,470	0.00 ■■	0.00	5,490	5,470	5,130	675	3,692,250
24/12/2020	5,490	0.00 ■■	0.00	5,500	5,520	5,130	1,698	9,322,020
23/12/2020	5,500	0.00 ■■	0.00	5,490	5,800	5,150	2,721	14,965,500
22/12/2020	5,490	0.00 ■■	0.00	5,460	5,700	5,100	3,300	18,117,000
21/12/2020	5,460	-0.30 ▼	-5.49	5,770	5,850	5,450	210	1,146,600
20/12/2020	5,770	0.20 ▲	3.47	5,600	5,870	5,400	291	1,679,070
18/12/2020	5,770	0.20 ▲	3.47	5,600	5,870	5,400	291	1,679,070
17/12/2020	5,600	-0.20 ▼	-3.57	5,750	5,750	5,350	3,171	17,757,600
16/12/2020	5,750	0.00 ■■	0.00	5,710	5,980	5,560	1,095	6,296,250
15/12/2020	5,710	0.10 ▲	1.75	5,610	6,000	5,650	3,339	19,065,690
14/12/2020	5,610	-0.30 ▼	-5.35	5,930	6,340	5,600	1,929	10,821,690
13/12/2020	5,930	0.40 ▲	6.75	5,550	5,930	5,890	1,323	7,845,390
11/12/2020	5,930	0.40 ▲	6.75	5,550	5,930	5,890	1,323	7,845,390
10/12/2020	5,550	0.40 ▲	7.21	5,190	5,550	4,850	3,965	22,005,750
09/12/2020	5,190	0.10 ▲	1.93	5,090	5,200	5,080	109	565,710
08/12/2020	5,090	0.20 ▲	3.93	4,930	5,100	4,720	547	2,784,230
07/12/2020	4,930	0.30 ▲	6.09	4,660	4,940	4,680	1,069	5,270,170
04/12/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,900	1	4,900
03/12/2020	4,800	-0.10 ▼	-2.08	4,900	5,050	4,800	461	2,212,800
02/12/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,650	641	3,140,900
01/12/2020	4,900	0.00 ■■	0.00	4,940	4,940	4,680	61	298,900
30/11/2020	4,940	0.22 ▲	4.45	4,720	5,000	4,650	2,170	10,719,800
27/11/2020	4,720	-0.28 ▼	-5.93	5,000	5,100	4,660	8,060	38,043,200
26/11/2020	5,000	0.06 ▲	1.20	4,940	5,100	5,000	660	3,300,000
25/11/2020	4,940	0.05 ▲	1.01	4,890	5,100	4,700	8,050	39,767,000
24/11/2020	4,890	0.04 ▲	0.82	4,850	4,940	4,880	4,060	19,853,400
23/11/2020	4,850	0.15 ▲	3.09	4,700	4,890	4,800	1,060	5,141,000
20/11/2020	4,700	-0.10 ▼	-2.13	4,800	4,890	4,650	268	1,259,600
19/11/2020	4,800	0.10 ▲	2.08	4,650	4,890	4,800	65	312,000
18/11/2020	4,650	-0.17 ▼	-3.66	4,820	4,980	4,650	18,350	85,327,500
17/11/2020	4,820	0.20 ▲	4.15	4,670	4,820	4,600	688	3,316,160
16/11/2020	4,670	-0.10 ▼	-2.14	4,790	4,890	4,670	48	224,160
13/11/2020	4,790	-0.10 ▼	-2.09	4,860	4,850	4,600	856	4,100,240
12/11/2020	4,860	0.30 ▲	6.17	4,610	4,860	4,340	11	53,460
11/11/2020	4,610	-0.30 ▼	-6.51	4,870	4,610	4,610	1	4,610
10/11/2020	4,730	0.10 ▲	2.11	4,600	4,870	4,730	202	955,460
09/11/2020	4,600	-0.20 ▼	-4.35	4,790	5,090	4,510	36	165,600
06/11/2020	4,790	0.00 ■■	0.00	4,780	4,790	4,790	5	23,950
05/11/2020	4,780	0.00 ■■	0.00	4,760	4,800	4,650	229	1,094,620
04/11/2020	4,760	0.00 ■■	0.00	4,770	4,890	4,620	190	904,400
03/11/2020	4,770	0.00 ■■	0.00	4,800	4,790	4,670	519	2,475,630
02/11/2020	4,800	0.00 ■■	0.00	4,790	4,800	4,700	84	403,200
30/10/2020	4,790	0.10 ▲	2.09	4,730	4,970	4,650	354	1,695,660
29/10/2020	4,730	0.10 ▲	2.11	4,610	4,800	4,430	552	2,610,960
28/10/2020	4,610	-0.10 ▼	-2.17	4,740	4,740	4,600	646	2,978,060
27/10/2020	4,740	0.00 ■■	0.00	4,750	4,740	4,740	3	14,220
26/10/2020	4,750	0.20 ▲	4.21	4,530	4,770	4,530	1,973	9,371,750
23/10/2020	4,530	-0.20 ▼	-4.42	4,770	4,860	4,510	101	457,530
22/10/2020	4,770	0.10 ▲	2.10	4,700	4,770	4,770	1	4,770
21/10/2020	4,700	0.10 ▲	2.13	4,600	4,790	4,510	105	493,500
20/10/2020	4,600	0.00 ■■	0.00	4,600	4,800	4,580	2,493	11,467,800
19/10/2020	4,600	-0.20 ▼	-4.35	4,770	5,090	4,500	727	3,344,200
16/10/2020	4,770	0.10 ▲	2.10	4,670	4,780	4,670	1,306	6,229,620
15/10/2020	4,670	0.01 ▲	0.21	4,660	4,800	4,670	4,130	19,287,100
14/10/2020	4,660	0.00 ■■	0.00	4,660	4,800	4,610	322	1,500,520
13/10/2020	4,660	-0.10 ▼	-2.15	4,810	4,900	4,650	253	1,178,980
12/10/2020	4,810	0.00 ■■	0.00	4,820	4,820	4,700	660	3,174,600
08/10/2020	4,820	-0.10 ▼	-2.07	4,900	4,820	4,630	1,505	7,254,100
07/10/2020	4,900	0.10 ▲	2.04	4,790	4,990	4,840	445	2,180,500
06/10/2020	4,790	0.00 ■■	0.00	4,770	4,790	4,650	270	1,293,300
05/10/2020	4,770	0.10 ▲	2.10	4,660	4,980	4,630	257	1,225,890
02/10/2020	4,660	-0.10 ▼	-2.15	4,800	4,800	4,660	548	2,553,680
01/10/2020	4,800	0.00 ■■	0.00	4,850	4,800	4,660	699	3,355,200
30/09/2020	4,850	0.20 ▲	4.12	4,650	4,890	4,550	231	1,120,350
29/09/2020	4,650	0.10 ▲	2.15	4,560	4,800	4,600	573	2,664,450
28/09/2020	4,560	0.00 ■■	0.00	4,600	4,790	4,560	871	3,971,760
25/09/2020	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	211	970,600
24/09/2020	4,700	-0.10 ▼	-2.13	4,790	4,800	4,680	545	2,561,500
23/09/2020	4,790	0.30 ▲	6.26	4,520	4,820	4,530	588	2,816,520
22/09/2020	4,520	-0.10 ▼	-2.21	4,650	4,660	4,520	76	343,520
21/09/2020	4,650	0.00 ■■	0.00	4,660	4,660	4,650	1,819	8,458,350
18/09/2020	4,660	0.00 ■■	0.00	4,660	4,870	4,660	652	3,038,320
17/09/2020	4,660	-0.20 ▼	-4.29	4,850	0	0	38	177,080
16/09/2020	4,850	0.30 ▲	6.19	4,600	4,870	4,850	95	460,750
15/09/2020	4,600	-0.20 ▼	-4.35	4,790	4,970	4,600	80	368,000
14/09/2020	4,790	0.20 ▲	4.18	4,620	4,790	4,620	1,554	7,443,660
11/09/2020	4,620	0.00 ■■	0.00	4,620	4,900	4,600	410	1,894,200
10/09/2020	4,620	-0.30 ▼	-6.49	4,900	4,990	4,620	4	18,480
09/09/2020	4,900	-0.03 ▼	-0.61	4,930	4,900	4,710	50	245,000
08/09/2020	4,930	0.20 ▲	4.06	4,700	4,960	4,700	354	1,745,220
07/09/2020	4,700	0.00 ■■	0.00	4,700	4,990	4,700	534	2,509,800
03/09/2020	4,700	-0.10 ▼	-2.13	4,820	4,980	4,700	1,765	8,295,500
01/09/2020	4,820	0.10 ▲	2.07	4,750	4,950	4,800	215	1,036,300
31/08/2020	4,750	0.30 ▲	6.32	4,460	4,750	4,680	639	3,035,250
28/08/2020	4,460	0.00 ■■	0.00	4,510	4,690	4,460	321	1,431,660
27/08/2020	4,510	0.00 ■■	0.00	4,530	4,710	4,220	851	3,838,010
26/08/2020	4,530	-0.20 ▼	-4.42	4,770	4,530	4,530	1	4,530
25/08/2020	4,770	0.30 ▲	6.29	4,500	4,790	4,520	114	543,780
24/08/2020	4,500	-0.30 ▼	-6.67	4,790	5,000	4,460	2,036	9,162,000
21/08/2020	4,790	0.00 ■■	0.00	4,800	4,890	4,700	184	881,360
20/08/2020	4,800	-0.10 ▼	-2.08	4,890	5,200	4,770	33	158,400
19/08/2020	4,890	0.20 ▲	4.09	4,700	4,890	4,790	63	308,070
18/08/2020	4,700	0.00 ■■	0.00	4,650	4,780	4,700	108	507,600
17/08/2020	4,650	0.00 ■■	0.00	4,690	5,010	4,650	118	548,700
14/08/2020	4,690	0.10 ▲	2.13	4,580	4,850	4,260	325	1,524,250
13/08/2020	4,580	-0.10 ▼	-2.18	4,700	4,960	4,570	117	535,860
12/08/2020	4,700	-0.10 ▼	-2.13	4,800	4,800	4,530	1,485	6,979,500
11/08/2020	4,800	0.00 ■■	0.00	4,770	5,100	4,800	303	1,454,400
10/08/2020	4,770	0.30 ▲	6.29	4,480	4,790	4,480	700	3,339,000
07/08/2020	4,480	0.30 ▲	6.70	4,210	4,500	4,220	149	667,520
06/08/2020	4,210	0.00 ■■	0.00	4,200	4,490	4,210	35	147,350
05/08/2020	4,200	0.00 ■■	0.00	4,190	4,460	4,200	16	67,200
04/08/2020	4,190	0.30 ▲	7.16	3,920	4,190	4,190	766	3,209,540
03/08/2020	3,920	-0.10 ▼	-2.55	4,010	4,280	3,920	40	156,800
31/07/2020	4,010	0.00 ■■	0.00	4,010	4,290	4,000	330	1,323,300
30/07/2020	4,010	-0.20 ▼	-4.99	4,200	4,490	4,010	167	669,670
29/07/2020	4,200	-0.10 ▼	-2.38	4,300	4,490	4,000	395	1,659,000
28/07/2020	4,300	0.10 ▲	2.33	4,210	4,500	3,920	137	589,100
27/07/2020	4,210	-0.30 ▼	-7.13	4,490	4,790	4,210	290	1,220,900
24/07/2020	4,490	-0.30 ▼	-6.68	4,810	4,510	4,490	309	1,387,410
23/07/2020	4,810	-0.30 ▼	-6.24	5,090	5,090	4,800	13	62,530
22/07/2020	5,090	-0.20 ▼	-3.93	5,250	5,100	4,910	181	921,290
20/07/2020	5,250	0.30 ▲	5.71	5,000	5,250	4,800	30	157,500
18/07/2020	5,000	-0.40 ▼	-8.00	5,370	5,350	5,000	928	4,640,000
17/07/2020	5,000	-0.40 ▼	-8.00	5,370	5,350	5,000	928	4,640,000
16/07/2020	5,370	0.20 ▲	3.72	5,150	5,390	5,370	11	59,070
15/07/2020	5,150	-0.10 ▼	-1.94	5,250	5,250	5,150	20	103,000
14/07/2020	5,250	0.20 ▲	3.81	5,050	5,250	4,700	3	15,750
13/07/2020	5,050	0.00 ■■	0.00	5,040	5,180	5,050	3	15,150
12/07/2020	5,040	0.00 ■■	0.00	5,060	5,060	5,040	1,025	5,166,000
10/07/2020	5,040	0.00 ■■	0.00	5,060	5,060	5,040	1,025	5,166,000
09/07/2020	5,060	0.00 ■■	0.00	5,100	5,100	5,000	1,460	7,387,600
08/07/2020	5,100	-0.10 ▼	-1.96	5,160	5,100	5,100	19	96,900
07/07/2020	5,160	0.00 ■■	0.00	5,180	5,160	5,000	187	964,920
06/07/2020	5,180	0.00 ■■	0.00	5,180	5,180	5,180	265	1,372,700
03/07/2020	5,180	0.10 ▲	1.93	5,090	5,180	5,000	302	1,564,360
02/07/2020	5,090	0.10 ▲	1.96	5,010	5,100	5,090	306	1,557,540
30/06/2020	5,010	-0.10 ▼	-2.00	5,100	5,100	5,000	365	1,828,650
29/06/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,100	46	234,600
26/06/2020	5,100	-0.07 ▼	-1.37	5,170	5,100	5,100	1,100	5,610,000
24/06/2020	5,170	0.00 ■■	0.00	5,150	5,200	5,160	458	2,367,860
23/06/2020	5,150	-0.10 ▼	-1.94	5,250	5,250	5,150	81	417,150
22/06/2020	5,250	0.00 ■■	0.00	5,290	5,290	5,100	952	4,998,000
19/06/2020	5,290	0.20 ▲	3.78	5,100	5,290	5,100	218	1,153,220
18/06/2020	5,100	0.10 ▲	1.96	5,010	5,100	5,010	985	5,023,500
17/06/2020	5,010	-0.09 ▼	-1.80	5,100	5,230	4,900	6,910	34,619,100
16/06/2020	5,100	-0.10 ▼	-1.96	5,190	5,190	5,010	496	2,529,600
15/06/2020	5,190	0.00 ■■	0.00	5,190	5,250	5,150	622	3,228,180
12/06/2020	5,190	0.20 ▲	3.85	5,040	5,190	4,900	440	2,283,600
11/06/2020	5,040	-0.30 ▼	-5.95	5,300	5,600	5,040	723	3,643,920
10/06/2020	5,300	0.10 ▲	1.89	5,200	5,300	5,000	705	3,736,500
09/06/2020	5,250	0.00 ■■	0.00	5,300	5,300	5,200	124	651,000
08/06/2020	5,300	0.30 ▲	5.66	5,000	5,350	5,130	3,979	21,088,700
06/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	735	3,675,000
05/06/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,800	735	3,675,000
04/06/2020	5,000	-0.20 ▼	-4.00	5,180	5,000	4,920	593	2,965,000
03/06/2020	5,180	0.00 ■■	0.00	5,180	5,200	5,180	17	88,060
02/06/2020	5,180	0.00 ■■	0.00	5,180	5,200	5,020	978	5,066,040
01/06/2020	5,180	0.20 ▲	3.86	5,000	5,180	4,900	649	3,361,820
31/05/2020	5,000	0.00 ■■	0.00	5,010	5,100	4,900	701	3,505,000
29/05/2020	5,000	0.00 ■■	0.00	5,010	5,100	4,900	701	3,505,000
28/05/2020	5,010	-0.20 ▼	-3.99	5,190	5,180	5,010	111	556,110
27/05/2020	5,190	0.00 ■■	0.00	5,200	5,200	5,000	263	1,364,970
26/05/2020	5,200	0.00 ■■	0.00	5,250	5,200	5,000	173	899,600
25/05/2020	5,250	0.10 ▲	1.90	5,110	5,250	5,010	572	3,003,000
24/05/2020	5,110	0.10 ▲	1.96	5,010	5,250	5,010	194	991,340
22/05/2020	5,110	0.10 ▲	1.96	5,010	5,250	5,010	194	991,340
21/05/2020	5,010	-0.30 ▼	-5.99	5,300	5,290	5,010	112	561,120
20/05/2020	5,300	0.00 ■■	0.00	5,290	5,300	5,290	151	800,300
19/05/2020	5,290	0.30 ▲	5.67	5,000	5,290	5,000	4,739	25,069,310
18/05/2020	5,000	-0.30 ▼	-6.00	5,300	5,300	4,930	486	2,430,000
17/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	512	2,713,600
15/05/2020	5,300	0.00 ■■	0.00	5,300	5,300	5,300	512	2,713,600
14/05/2020	5,300	0.00 ■■	0.00	5,350	5,350	5,000	1,990	10,547,000
13/05/2020	5,350	0.00 ■■	0.00	5,300	5,420	5,350	174	930,900
12/05/2020	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	186	985,800
11/05/2020	5,400	0.20 ▲	3.70	5,200	5,400	5,200	301	1,625,400
10/05/2020	5,200	0.00 ■■	0.00	5,200	5,210	5,190	341	1,773,200
08/05/2020	5,200	0.00 ■■	0.00	5,200	5,210	5,190	341	1,773,200
07/05/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,200	4	20,800
06/05/2020	5,200	0.00 ■■	0.00	5,200	5,490	5,200	81	421,200
05/05/2020	5,200	-0.40 ▼	-7.69	5,590	5,200	5,200	86	447,200
04/05/2020	5,200	-0.40 ▼	-7.69	5,590	5,200	5,200	86	447,200
01/05/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
30/04/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
29/04/2020	5,590	0.30 ▲	5.37	5,260	5,590	5,200	266	1,486,940
28/04/2020	5,260	-0.40 ▼	-7.60	5,650	5,400	5,260	124	652,240
27/04/2020	5,650	0.30 ▲	5.31	5,390	5,700	5,030	511	2,887,150
26/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	45	242,550
24/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	45	242,550
23/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	1	5,390
22/04/2020	5,390	0.00 ■■	0.00	5,390	5,390	5,390	39	210,210
21/04/2020	5,390	0.20 ▲	3.71	5,150	5,390	5,000	26	140,140
20/04/2020	5,150	0.00 ■■	0.00	5,150	5,190	5,100	428	2,204,200
19/04/2020	5,150	0.30 ▲	5.83	4,840	5,150	4,990	1,016	5,232,400
17/04/2020	5,150	0.30 ▲	5.83	4,840	5,150	4,990	1,016	5,232,400
16/04/2020	4,840	-0.40 ▼	-8.26	5,190	4,840	4,840	56	271,040
15/04/2020	5,190	0.20 ▲	3.85	5,030	5,190	4,800	124	643,560
14/04/2020	5,030	-0.40 ▼	-7.95	5,400	5,040	5,030	1,336	6,720,080
13/04/2020	5,400	0.10 ▲	1.85	5,330	5,400	4,960	310	1,674,000
12/04/2020	5,330	0.20 ▲	3.75	5,180	5,330	4,820	4,452	23,729,160
10/04/2020	5,330	0.20 ▲	3.75	5,180	5,330	4,820	4,452	23,729,160
09/04/2020	5,180	0.30 ▲	5.79	4,860	5,180	4,860	9,389	48,635,020
08/04/2020	4,860	-0.40 ▼	-8.23	5,220	5,330	4,860	3	14,580
07/04/2020	5,220	0.30 ▲	5.75	4,880	5,220	5,220	37	193,140
06/04/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,590	130	634,400
05/04/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,280	271	1,238,470
03/04/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,280	271	1,238,470
02/04/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,010	57	243,960
01/04/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,010	57	243,960
31/03/2020	4,000	-0.30 ▼	-7.50	4,260	4,000	3,980	2	8,000
30/03/2020	4,260	-0.30 ▼	-7.04	4,570	4,270	4,260	3,571	15,212,460
29/03/2020	4,570	-0.10 ▼	-2.19	4,680	4,570	4,380	250	1,142,500
27/03/2020	4,570	-0.10 ▼	-2.19	4,680	4,570	4,380	250	1,142,500
26/03/2020	4,680	0.20 ▲	4.27	4,500	4,680	4,190	3,396	15,893,280
25/03/2020	4,500	-0.20 ▼	-4.44	4,690	5,000	4,390	87	391,500
24/03/2020	4,690	0.20 ▲	4.26	4,500	4,690	4,690	2	9,380
23/03/2020	4,500	-0.30 ▼	-6.67	4,830	5,160	4,500	2,460	11,070,000
22/03/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,830	867	4,187,610
20/03/2020	4,830	0.30 ▲	6.21	4,520	4,830	4,830	867	4,187,610
19/03/2020	4,520	-0.30 ▼	-6.64	4,840	5,090	4,510	222	1,003,440
18/03/2020	4,840	-0.40 ▼	-8.26	5,200	4,910	4,840	15,021	72,701,640
17/03/2020	5,200	-0.30 ▼	-5.77	5,500	5,200	5,130	107	556,400
16/03/2020	5,500	-0.12 ▼	-2.18	5,620	5,500	5,250	10,010	55,055,000
13/03/2020	5,620	-0.01 ▼	-0.18	5,630	5,620	5,240	12,420	69,800,400
12/03/2020	5,630	-0.42 ▼	-7.46	6,050	5,630	5,630	1,570	8,839,100
11/03/2020	6,050	-0.25 ▼	-4.13	6,050	6,050	5,800	1,410	8,530,500
10/03/2020	6,050	0.00 ■■	0.00	6,050	6,050	5,630	197	1,191,850
09/03/2020	6,050	-0.50 ▼	-8.26	6,500	6,060	6,050	777	4,700,850
06/03/2020	6,500	0.10 ▲	1.54	6,400	6,500	6,500	1	6,500
05/03/2020	6,400	-0.10 ▼	-1.56	6,490	6,400	6,400	7	44,800
04/03/2020	6,490	0.00 ■■	0.00	6,500	6,490	6,490	10	64,900
03/03/2020	6,500	0.00 ■■	0.00	6,500	6,500	6,100	153	994,500
02/03/2020	6,500	0.30 ▲	4.62	6,160	6,500	5,940	18	117,000
28/02/2020	6,160	0.00 ■■	0.00	6,160	6,160	5,850	251	1,546,160
27/02/2020	6,160	0.00 ■■	0.00	6,160	6,170	6,160	115	708,400
24/02/2020	6,160	-0.40 ▼	-6.49	6,600	6,160	6,150	24	147,840
20/02/2020	6,600	0.40 ▲	6.06	6,210	6,600	6,600	6	39,600
19/02/2020	6,210	-0.10 ▼	-1.61	6,300	6,210	6,210	8	49,680
18/02/2020	6,210	-0.10 ▼	-1.61	6,300	6,210	6,210	8	49,680
17/02/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,300	38	239,400
15/02/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	40	252,000
14/02/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	40	252,000
13/02/2020	6,360	-0.40 ▼	-6.29	6,800	6,360	6,360	3	19,080
12/02/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	100	680,000
11/02/2020	6,800	-0.10 ▼	-1.47	6,900	6,800	6,800	100	680,000
10/02/2020	6,900	0.30 ▲	4.35	6,590	6,970	6,900	11	75,900
09/02/2020	6,590	0.40 ▲	6.07	6,190	6,590	6,590	1	6,590
07/02/2020	6,590	0.40 ▲	6.07	6,190	6,590	6,590	1	6,590
06/02/2020	6,190	0.10 ▲	1.62	6,050	6,190	6,050	13	80,470
05/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,050	192	1,161,600
04/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,040	401	2,426,050
03/02/2020	6,050	0.00 ■■	0.00	6,050	6,050	6,050	5	30,250
02/02/2020	6,050	-0.30 ▼	-4.96	6,300	6,300	6,000	900	5,445,000
31/01/2020	6,050	-0.30 ▼	-4.96	6,300	6,300	6,000	900	5,445,000
30/01/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	34	214,200
29/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
28/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
27/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
26/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
24/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
23/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
22/01/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	29	182,700
21/01/2020	6,000	0.10 ▲	1.67	5,900	6,090	6,000	1,960	11,760,000
20/01/2020	5,900	-0.13 ▼	-2.20	6,030	6,110	5,700	18,330	108,147,000
17/01/2020	6,030	0.35 ▲	5.80	6,030	6,380	6,030	20	120,600
16/01/2020	6,030	0.10 ▲	1.66	5,930	6,100	5,990	11,130	67,113,900
15/01/2020	5,930	0.01 ▲	0.17	5,920	5,930	5,930	10,020	59,418,600
14/01/2020	6,370	0.41 ▲	6.44	5,960	6,370	6,350	860	5,478,200
13/01/2020	5,960	-0.20 ▼	-3.36	6,130	5,960	5,960	1	5,960
10/01/2020	6,130	-0.30 ▼	-4.89	6,460	6,130	6,120	178	1,091,140
09/01/2020	6,460	0.30 ▲	4.64	6,130	6,460	6,130	353	2,280,380
08/01/2020	6,130	-0.10 ▼	-1.63	6,210	6,210	6,130	121	741,730
07/01/2020	6,210	-0.10 ▼	-1.61	6,330	6,500	6,210	113	701,730
06/01/2020	6,330	-0.50 ▼	-7.90	6,790	6,750	6,330	484	3,063,720
03/01/2020	6,790	0.40 ▲	5.89	6,410	6,790	6,400	223	1,514,170
02/01/2020	6,410	0.40 ▲	6.24	6,020	6,410	6,010	353	2,262,730
31/12/2019	6,020	-0.50 ▼	-8.31	6,470	6,470	6,020	2,215	13,334,300
30/12/2019	6,470	-0.50 ▼	-7.73	6,950	6,470	6,470	407	2,633,290
27/12/2019	6,950	0.00 ■■	0.00	6,920	7,100	6,500	3,313	23,025,350
26/12/2019	6,920	-0.30 ▼	-4.34	7,250	7,220	6,910	1,043	7,217,560
25/12/2019	7,250	0.30 ▲	4.14	6,930	7,300	6,730	21	152,250
24/12/2019	6,930	-0.40 ▼	-5.77	7,280	7,270	6,900	205	1,420,650
23/12/2019	7,280	0.00 ■■	0.00	7,290	7,280	7,270	173	1,259,440
20/12/2019	7,290	0.29 ▲	3.98	7,000	7,330	7,290	30	218,700
19/12/2019	7,000	0.00 ■■	0.00	7,000	7,000	6,730	121	847,000
18/12/2019	7,000	-0.40 ▼	-5.71	7,360	7,000	7,000	202	1,414,000
17/12/2019	7,360	0.00 ■■	0.00	7,380	7,500	7,100	552	4,062,720
16/12/2019	7,380	0.00 ■■	0.00	7,390	7,380	7,370	90	664,200
13/12/2019	7,390	0.10 ▲	1.35	7,300	7,490	6,800	887	6,554,930
12/12/2019	7,300	-0.30 ▼	-4.11	7,640	7,600	7,250	416	3,036,800
11/12/2019	7,640	0.40 ▲	5.24	7,240	7,640	7,000	671	5,126,440
10/12/2019	7,240	-0.30 ▼	-4.14	7,490	7,600	7,240	12	86,880
09/12/2019	7,490	0.00 ■■	0.00	7,480	7,490	7,370	558	4,179,420
06/12/2019	7,480	-0.20 ▼	-2.67	7,690	7,690	7,480	405	3,029,400
05/12/2019	7,690	0.00 ■■	0.00	7,690	7,690	7,690	400	3,076,000
04/12/2019	7,690	0.20 ▲	2.60	7,500	0	0	2,180	16,764,200
03/12/2019	7,500	0.00 ■■	0.00	7,500	7,800	7,500	260	1,950,000
02/12/2019	7,500	-0.40 ▼	-5.33	7,890	8,440	7,360	567	4,252,500
29/11/2019	7,890	0.20 ▲	2.53	7,650	7,890	7,160	64	504,960
28/11/2019	7,650	-0.10 ▼	-1.31	7,800	7,800	7,300	243	1,858,950
27/11/2019	7,800	0.40 ▲	5.13	7,450	7,970	7,500	444	3,463,200
26/11/2019	7,450	0.50 ▲	6.71	6,970	7,450	7,190	590	4,395,500
25/11/2019	6,970	-0.50 ▼	-7.17	7,490	6,970	6,970	898	6,259,060
22/11/2019	7,490	-0.30 ▼	-4.01	7,790	7,570	7,260	659	4,935,910
21/11/2019	7,790	0.00 ■■	0.00	7,770	7,990	7,540	471	3,669,090
20/11/2019	7,770	-0.30 ▼	-3.86	8,090	7,990	7,770	707	5,493,390
19/11/2019	8,090	-0.30 ▼	-3.71	8,350	8,100	7,770	1,459	11,803,310
18/11/2019	8,350	-0.10 ▼	-1.20	8,400	8,350	7,860	17	141,950
15/11/2019	8,400	0.30 ▲	3.57	8,070	8,630	8,100	457	3,838,800
14/11/2019	8,070	-0.60 ▼	-7.43	8,640	8,460	8,040	2,024	16,333,680
13/11/2019	8,640	-0.60 ▼	-6.94	9,290	8,760	8,640	1,733	14,973,120
12/11/2019	9,290	-0.70 ▼	-7.53	9,980	9,330	9,290	3,552	32,998,080
11/11/2019	9,980	0.50 ▲	5.01	9,490	10,150	8,830	10,783	107,614,340
08/11/2019	9,490	0.60 ▲	6.32	8,870	9,490	9,490	664	6,301,360
07/11/2019	8,870	0.60 ▲	6.76	8,290	8,870	8,870	729	6,466,230
06/11/2019	8,290	0.50 ▲	6.03	7,750	8,290	8,290	809	6,706,610
05/11/2019	7,750	0.50 ▲	6.45	7,250	7,750	7,750	1,163	9,013,250
04/11/2019	7,250	0.50 ▲	6.90	6,780	7,250	6,540	1,546	11,208,500
01/11/2019	6,780	0.30 ▲	4.42	6,530	6,790	6,610	180	1,220,400
31/10/2019	6,530	0.00 ■■	0.00	6,520	6,530	6,520	135	881,550
30/10/2019	6,520	-0.30 ▼	-4.60	6,790	6,800	6,520	215	1,401,800
29/10/2019	6,790	0.00 ■■	0.00	6,790	6,790	6,520	313	2,125,270
28/10/2019	6,790	0.00 ■■	0.00	6,790	6,790	6,520	251	1,704,290
25/10/2019	6,790	-0.10 ▼	-1.47	6,890	6,790	6,520	461	3,130,190
24/10/2019	6,890	0.10 ▲	1.45	6,810	6,890	6,660	345	2,377,050
23/10/2019	6,810	-0.20 ▼	-2.94	6,990	6,990	6,810	290	1,974,900
22/10/2019	6,990	0.30 ▲	4.29	6,680	6,990	6,320	43	300,570
21/10/2019	6,680	0.20 ▲	2.99	6,450	6,680	6,430	108	721,440
18/10/2019	6,450	-0.50 ▼	-7.75	6,910	6,800	6,430	2,450	15,802,500
17/10/2019	6,910	-0.10 ▼	-1.45	7,000	6,910	6,910	21	145,110
16/10/2019	7,000	0.10 ▲	1.43	6,890	7,200	6,850	171	1,197,000
15/10/2019	6,890	0.10 ▲	1.45	6,770	6,890	6,500	647	4,457,830
14/10/2019	6,770	0.20 ▲	2.95	6,600	6,770	6,600	1,265	8,564,050
11/10/2019	6,600	-0.50 ▼	-7.58	7,080	7,080	6,600	920	6,072,000
10/10/2019	7,080	0.00 ■■	0.00	7,080	7,200	7,080	732	5,182,560
09/10/2019	7,080	0.00 ■■	0.00	7,090	7,080	6,610	69	488,520
08/10/2019	7,090	0.10 ▲	1.41	6,990	7,090	6,990	40	283,600
07/10/2019	6,990	0.00 ■■	0.00	6,980	6,990	6,550	229	1,600,710
04/10/2019	6,980	-0.50 ▼	-7.16	7,500	7,490	6,980	1,092	7,622,160
03/10/2019	7,500	-0.10 ▼	-1.33	7,590	7,500	7,500	92	690,000
02/10/2019	7,590	-0.40 ▼	-5.27	8,000	8,000	7,440	1,104	8,379,360
01/10/2019	8,000	-0.10 ▼	-1.25	8,110	8,100	8,000	318	2,544,000
30/09/2019	8,110	0.00 ■■	0.00	8,110	8,210	8,100	1,028	8,337,080
27/09/2019	8,110	-0.50 ▼	-6.17	8,600	8,270	8,000	806	6,536,660
26/09/2019	8,600	0.20 ▲	2.33	8,410	8,600	8,600	1	8,600
25/09/2019	8,410	-0.60 ▼	-7.13	9,000	9,000	8,410	20	168,200
23/09/2019	9,000	0.20 ▲	2.22	8,850	9,000	8,900	104	936,000
20/09/2019	8,850	0.00 ■■	0.00	8,850	9,150	8,850	433	3,832,050
19/09/2019	8,850	0.00 ■■	0.00	8,850	8,860	8,850	300	2,655,000
18/09/2019	8,850	-0.20 ▼	-2.26	9,000	9,000	8,850	915	8,097,750
17/09/2019	9,000	-0.40 ▼	-4.44	9,370	9,390	9,000	2,059	18,531,000
16/09/2019	9,370	0.60 ▲	6.40	8,760	9,370	8,310	3,763	35,259,310
12/09/2019	8,760	0.60 ▲	6.85	8,200	8,760	8,110	1,001	8,768,760
11/09/2019	8,200	0.00 ■■	0.00	8,200	8,210	8,200	209	1,713,800
10/09/2019	8,200	-0.30 ▼	-3.66	8,450	8,360	8,200	90	738,000
09/09/2019	8,450	-0.60 ▼	-7.10	9,050	8,470	8,450	100	845,000
04/09/2019	9,050	0.30 ▲	3.31	8,790	9,050	8,270	200	1,810,000
03/09/2019	8,790	0.20 ▲	2.28	8,600	8,890	8,370	7	61,530
29/08/2019	8,600	-0.60 ▼	-6.98	9,200	8,600	8,600	112	963,200
28/08/2019	9,200	0.30 ▲	3.26	8,870	9,200	9,200	1	9,200
27/08/2019	8,870	0.60 ▲	6.76	8,300	8,870	8,870	6	53,220
26/08/2019	8,300	-0.40 ▼	-4.82	8,710	8,310	8,300	300	2,490,000
23/08/2019	8,710	-0.40 ▼	-4.59	9,080	9,000	8,710	95	827,450
22/08/2019	9,080	0.50 ▲	5.51	8,610	9,200	9,080	183	1,661,640
21/08/2019	8,610	0.00 ■■	0.00	8,610	8,610	8,610	10	86,100
20/08/2019	8,610	-0.40 ▼	-4.65	9,000	8,610	8,590	60	516,600
19/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	52	468,000
16/08/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	100	900,000
15/08/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,200	51	474,300
14/08/2019	9,200	0.00 ■■	0.00	9,200	9,200	8,730	63	579,600
13/08/2019	9,200	-0.60 ▼	-6.52	9,750	9,270	9,200	160	1,472,000
12/08/2019	9,750	0.00 ■■	0.00	9,770	9,750	9,310	135	1,316,250
09/08/2019	9,770	-0.10 ▼	-1.02	9,820	9,800	9,600	115	1,123,550
08/08/2019	9,820	0.60 ▲	6.11	9,200	9,840	9,500	501	4,919,820
07/08/2019	9,200	-0.20 ▼	-2.17	9,400	9,300	8,900	2,164	19,908,800
06/08/2019	9,400	0.10 ▲	1.06	9,300	9,400	8,700	6,562	61,682,800
05/08/2019	9,300	0.50 ▲	5.38	8,830	9,300	8,700	13,352	124,173,600
02/08/2019	8,830	0.60 ▲	6.80	8,260	8,830	8,200	3,362	29,686,460
01/08/2019	8,260	0.10 ▲	1.21	8,200	8,260	8,010	331	2,734,060
31/07/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,200	500	4,100,000
29/07/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	600	4,920,000
26/07/2019	8,200	0.00 ■■	0.00	8,150	8,200	8,050	418	3,427,600
25/07/2019	8,150	0.00 ■■	0.00	8,120	8,150	8,000	437	3,561,550
23/07/2019	8,120	-0.30 ▼	-3.69	8,370	8,320	8,110	215	1,745,800
22/07/2019	8,370	0.10 ▲	1.19	8,220	8,370	8,200	201	1,682,370
19/07/2019	8,220	0.00 ■■	0.00	8,210	8,220	8,210	123	1,011,060
18/07/2019	8,210	-0.30 ▼	-3.65	8,490	8,470	8,210	250	2,052,500
17/07/2019	8,490	0.30 ▲	3.53	8,220	8,490	8,490	1	8,490
16/07/2019	8,220	0.00 ■■	0.00	8,200	8,390	8,200	587	4,825,140
15/07/2019	8,200	-0.10 ▼	-1.22	8,320	8,210	8,100	305	2,501,000
12/07/2019	8,320	-0.30 ▼	-3.61	8,600	8,600	8,310	1,371	11,406,720
11/07/2019	8,600	-0.30 ▼	-3.49	8,910	8,810	8,510	256	2,201,600
10/07/2019	8,910	-0.10 ▼	-1.12	8,970	9,500	8,910	2,603	23,192,730
09/07/2019	8,970	0.60 ▲	6.69	8,390	8,970	8,940	2,963	26,578,110
08/07/2019	8,390	0.00 ■■	0.00	8,390	8,390	8,390	1,565	13,130,350
05/07/2019	8,390	0.20 ▲	2.38	8,210	8,390	8,200	171	1,434,690
04/07/2019	8,210	0.00 ■■	0.00	8,220	8,210	8,210	300	2,463,000
03/07/2019	8,220	0.00 ■■	0.00	8,220	8,220	8,220	767	6,304,740
02/07/2019	8,220	-0.20 ▼	-2.43	8,400	8,220	8,220	200	1,644,000
01/07/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,200	241	2,024,400
28/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,310	55	462,000
27/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1	8,400
26/06/2019	8,400	0.00 ■■	0.00	8,390	8,500	8,300	18,664	156,777,600
25/06/2019	8,390	0.00 ■■	0.00	8,390	8,490	8,390	4,708	39,500,120
24/06/2019	8,390	0.00 ■■	0.00	8,380	8,390	8,380	17,451	146,413,890
21/06/2019	8,380	0.00 ■■	0.00	8,380	8,380	8,100	2,660	22,290,800
20/06/2019	8,380	0.20 ▲	2.39	8,160	8,380	7,890	575	4,818,500
19/06/2019	8,160	-0.40 ▼	-4.90	8,600	8,160	8,160	70	571,200
18/06/2019	8,600	0.30 ▲	3.49	8,290	8,600	8,600	500	4,300,000
17/06/2019	8,290	-0.20 ▼	-2.41	8,470	8,310	8,110	207	1,716,030
16/06/2019	8,470	0.10 ▲	1.18	8,410	8,470	8,410	118	999,460
14/06/2019	8,470	0.10 ▲	1.18	8,410	8,470	8,410	118	999,460
13/06/2019	8,410	0.10 ▲	1.19	8,320	8,490	8,410	9	75,690
11/06/2019	8,320	-0.50 ▼	-6.01	8,870	8,600	8,320	70	582,400
10/06/2019	8,870	0.50 ▲	5.64	8,370	8,880	8,400	168	1,490,160
09/06/2019	8,370	0.00 ■■	0.00	8,360	8,880	8,110	309	2,586,330
07/06/2019	8,370	0.00 ■■	0.00	8,360	8,880	8,110	309	2,586,330
06/06/2019	8,360	-0.40 ▼	-4.78	8,790	8,790	8,350	2,416	20,197,760
05/06/2019	8,790	0.00 ■■	0.00	8,790	8,900	8,700	3,000	26,370,000
04/06/2019	8,790	0.40 ▲	4.55	8,340	8,800	8,790	1,101	9,677,790
03/06/2019	8,340	0.20 ▲	2.40	8,100	8,660	8,100	30,289	252,610,260
02/06/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	149	1,206,900
31/05/2019	8,100	0.00 ■■	0.00	8,100	8,100	8,100	149	1,206,900
30/05/2019	8,100	0.00 ■■	0.00	8,050	8,500	8,050	130	1,053,000
29/05/2019	8,050	-0.30 ▼	-3.73	8,350	8,850	8,010	670	5,393,500
28/05/2019	8,350	0.30 ▲	3.59	8,050	8,590	7,810	3,896	32,531,600
27/05/2019	8,050	-0.40 ▼	-4.97	8,400	8,050	8,050	1	8,050
26/05/2019	8,400	0.00 ■■	0.00	8,390	8,400	8,200	1,087	9,130,800
24/05/2019	8,400	0.00 ■■	0.00	8,390	8,400	8,200	1,087	9,130,800
23/05/2019	8,390	0.10 ▲	1.19	8,250	8,400	8,000	352	2,953,280
22/05/2019	8,250	0.20 ▲	2.42	8,060	8,600	8,100	1,331	10,980,750
21/05/2019	8,060	-0.10 ▼	-1.24	8,200	8,290	8,000	1,000	8,060,000
20/05/2019	8,200	-0.20 ▼	-2.44	8,430	8,790	8,170	12,100	99,220,000
19/05/2019	8,430	0.00 ■■	0.00	8,410	8,890	8,410	180	1,517,400
17/05/2019	8,430	0.00 ■■	0.00	8,410	8,890	8,410	180	1,517,400
16/05/2019	8,410	-0.30 ▼	-3.57	8,750	9,000	8,310	923	7,762,430
15/05/2019	8,750	0.60 ▲	6.86	8,180	8,750	8,750	1,947	17,036,250
14/05/2019	8,180	0.20 ▲	2.44	8,000	8,560	8,180	2,465	20,163,700
13/05/2019	8,000	-0.10 ▼	-1.25	8,100	8,660	8,000	7,047	56,376,000
12/05/2019	8,100	-0.60 ▼	-7.41	8,690	8,580	8,100	2,033	16,467,300
10/05/2019	8,100	-0.60 ▼	-7.41	8,690	8,580	8,100	2,033	16,467,300
09/05/2019	8,690	0.00 ■■	0.00	8,690	8,700	8,690	452	3,927,880
08/05/2019	8,690	0.20 ▲	2.30	8,500	8,690	8,520	112	973,280
07/05/2019	8,500	-0.40 ▼	-4.71	8,890	8,890	8,440	3,462	29,427,000
06/05/2019	8,890	0.30 ▲	3.37	8,610	8,890	8,530	2,958	26,296,620
05/05/2019	8,610	-0.10 ▼	-1.16	8,700	9,000	8,550	660	5,682,600
03/05/2019	8,610	-0.10 ▼	-1.16	8,700	9,000	8,550	660	5,682,600
02/05/2019	8,700	-0.20 ▼	-2.30	8,880	9,280	8,700	127	1,104,900
01/05/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
30/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
29/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
28/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
26/04/2019	8,880	0.60 ▲	6.76	8,300	8,880	8,390	1,586	14,083,680
25/04/2019	8,300	0.00 ■■	0.00	8,300	8,400	8,200	2,368	19,654,400
24/04/2019	8,300	-0.30 ▼	-3.61	8,600	8,700	8,300	2,185	18,135,500
23/04/2019	8,600	0.20 ▲	2.33	8,400	8,700	8,500	941	8,092,600
22/04/2019	8,400	-0.50 ▼	-5.95	8,890	8,700	8,400	656	5,510,400
21/04/2019	8,890	0.00 ■■	0.00	8,900	8,900	8,630	730	6,489,700
19/04/2019	8,890	0.00 ■■	0.00	8,900	8,900	8,630	730	6,489,700
18/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,620	584	5,197,600
17/04/2019	8,900	-0.60 ▼	-6.74	9,500	9,700	8,890	6,993	62,237,700
16/04/2019	9,500	0.20 ▲	2.11	9,300	9,900	9,300	1,209	11,485,500
15/04/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,700	2,136	19,864,800
12/04/2019	9,300	0.60 ▲	6.45	8,700	9,300	8,700	2,136	19,864,800
11/04/2019	8,700	0.10 ▲	1.15	8,600	9,200	8,500	7,316	63,649,200
10/04/2019	8,600	-0.40 ▼	-4.65	9,020	9,290	8,540	1,762	15,153,200
09/04/2019	9,020	-0.30 ▼	-3.33	9,310	9,390	9,020	1,937	17,471,740
08/04/2019	9,310	-0.70 ▼	-7.52	10,000	10,300	9,300	7,215	67,171,650
05/04/2019	10,000	0.10 ▲	1.00	9,940	10,500	9,330	2,720	27,200,000
04/04/2019	9,940	-0.70 ▼	-7.04	10,650	11,350	9,940	10,843	107,779,420
03/04/2019	10,650	-0.80 ▼	-7.51	11,450	11,050	10,650	15,207	161,954,550
02/04/2019	11,450	-0.90 ▼	-7.86	12,300	13,150	11,450	19,236	220,252,200
01/04/2019	12,300	0.80 ▲	6.50	11,500	12,300	12,300	11,967	147,194,100
30/03/2019	6,100	0.14 ▲	2.30	5,960	6,100	6,000	53,080	323,788,000
29/03/2019	11,500	0.80 ▲	6.96	10,750	11,500	11,500	17,127	196,960,500
28/03/2019	10,750	0.70 ▲	6.51	10,050	10,750	10,050	3,970	42,677,500
27/03/2019	10,050	0.70 ▲	6.97	9,400	10,050	10,000	5,162	51,878,100
26/03/2019	9,400	0.20 ▲	2.13	9,250	9,890	9,250	34,860	327,684,000
25/03/2019	9,250	0.40 ▲	4.32	8,850	9,450	8,240	15,166	140,285,500
22/03/2019	8,850	-0.30 ▼	-3.39	9,100	9,710	8,850	27,751	245,596,350
21/03/2019	9,100	-0.20 ▼	-2.20	9,340	9,350	8,760	11,508	104,722,800
20/03/2019	9,340	0.60 ▲	6.42	8,730	9,340	9,280	32,877	307,071,180
19/03/2019	8,730	0.20 ▲	2.29	8,500	9,090	8,730	25,818	225,391,140
18/03/2019	8,500	0.20 ▲	2.35	8,290	8,870	8,500	7,230	61,455,000
15/03/2019	8,290	0.10 ▲	1.21	8,200	8,770	8,290	18,634	154,475,860
14/03/2019	8,200	-0.30 ▼	-3.66	8,500	8,450	8,060	3,307	27,117,400
13/03/2019	8,500	0.50 ▲	5.88	8,020	8,500	8,500	100	850,000
12/03/2019	8,020	-0.50 ▼	-6.23	8,500	8,980	8,000	10,203	81,828,060
11/03/2019	8,500	-0.40 ▼	-4.71	8,870	9,000	8,480	1,360	11,560,000
08/03/2019	8,870	-0.10 ▼	-1.13	8,940	8,870	8,320	9,375	83,156,250
07/03/2019	8,940	-0.20 ▼	-2.24	9,130	9,130	8,600	6,854	61,274,760
06/03/2019	9,130	0.50 ▲	5.48	8,600	9,180	8,040	717	6,546,210
05/03/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,000	22	189,200
04/03/2019	8,600	0.30 ▲	3.49	8,340	8,600	7,900	889	7,645,400
01/03/2019	8,340	0.50 ▲	6.00	7,800	8,340	8,310	10,024	83,600,160
28/02/2019	7,800	-0.40 ▼	-5.13	8,190	8,500	7,800	636	4,960,800
27/02/2019	8,190	-0.60 ▼	-7.33	8,800	8,800	8,190	643	5,266,170
26/02/2019	8,800	0.40 ▲	4.55	8,360	8,800	7,910	212	1,865,600
25/02/2019	8,360	0.50 ▲	5.98	7,820	8,360	7,700	39,174	327,494,640
22/02/2019	7,820	0.50 ▲	6.39	7,310	7,820	7,790	3,468	27,119,760
21/02/2019	7,310	0.20 ▲	2.74	7,110	7,600	7,250	5,543	40,519,330
20/02/2019	7,110	0.00 ■■	0.00	7,100	7,580	7,100	760	5,403,600
19/02/2019	7,100	-0.40 ▼	-5.63	7,500	8,000	7,060	12,723	90,333,300
18/02/2019	7,500	-0.30 ▼	-4.00	7,810	7,990	7,500	1,039	7,792,500
15/02/2019	7,810	0.00 ■■	0.00	7,790	7,890	7,490	400	3,124,000
14/02/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,790	2	15,580
13/02/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,490	6,750	52,650,000
12/02/2019	7,500	0.00 ■■	0.00	7,540	7,990	7,500	1,986	14,895,000
11/02/2019	7,540	-0.50 ▼	-6.63	8,000	7,950	7,470	6,025	45,428,500
01/02/2019	8,000	0.50 ▲	6.25	7,500	8,000	7,260	1,172	9,376,000
31/01/2019	7,500	-0.20 ▼	-2.67	7,650	8,000	7,250	9,964	74,730,000
30/01/2019	7,650	-0.50 ▼	-6.54	8,200	7,700	7,650	1,450	11,092,500
29/01/2019	8,200	0.20 ▲	2.44	8,000	8,290	7,500	1,671	13,702,200
28/01/2019	8,000	0.00 ■■	0.00	8,000	8,000	7,440	1,766	14,128,000
25/01/2019	8,000	0.50 ▲	6.25	7,510	8,000	7,050	430	3,440,000
24/01/2019	7,510	-0.60 ▼	-7.99	8,070	8,600	7,510	2,456,000	18,444,560,000
23/01/2019	8,070	0.50 ▲	6.20	7,550	8,070	8,050	10,368,000	83,669,760,000
22/01/2019	7,550	0.50 ▲	6.62	7,060	7,550	7,400	16,480,000	124,424,000,000
21/01/2019	7,060	0.50 ▲	7.08	6,600	7,060	6,990	11,710	82,672,600
19/01/2019	6,600	0.10 ▲	1.52	6,510	6,960	6,600	5,133,000	33,877,800,000
18/01/2019	6,600	0.09 ▲	1.36	6,510	6,960	6,600	51,330	338,778,000
17/01/2019	6,510	-0.39 ▼	-5.99	6,900	7,170	6,500	51,350	334,288,500
16/01/2019	6,900	0.40 ▲	5.80	6,500	6,900	6,360	1,280	8,832,000
15/01/2019	6,500	-0.20 ▼	-3.08	6,700	7,130	6,400	34,920	226,980,000
14/01/2019	6,700	0.10 ▲	1.49	6,600	6,700	6,350	4,330	29,011,000
11/01/2019	6,600	0.38 ▲	5.76	6,600	6,990	6,600	6,020	39,732,000
10/01/2019	6,600	0.00 ■■	0.00	6,600	6,600	6,600	850	5,610,000
09/01/2019	6,600	-0.28 ▼	-4.24	6,880	6,880	6,600	6,300	41,580,000
08/01/2019	6,880	0.18 ▲	2.62	6,700	6,880	6,410	20,230	139,182,400
07/01/2019	6,700	0.03 ▲	0.45	6,670	7,050	6,310	69,220	463,774,000
04/01/2019	6,670	-0.02 ▼	-0.30	6,690	6,670	6,300	12,130	80,907,100
03/01/2019	6,690	-0.01 ▼	-0.15	6,700	6,750	6,690	20	133,800
02/01/2019	6,700	-0.34 ▼	-5.07	6,700	7,000	6,350	540	3,618,000
30/12/2018	6,700	0.43 ▲	6.42	6,270	6,700	6,650	82,840	555,028,000
28/12/2018	6,700	0.43 ▲	6.42	6,270	6,700	6,650	82,840	555,028,000
27/12/2018	6,270	-0.23 ▼	-3.67	6,500	6,890	6,270	6,940	43,513,800
26/12/2018	6,500	0.27 ▲	4.15	6,230	6,650	6,300	9,980	64,870,000
25/12/2018	6,230	-0.09 ▼	-1.44	6,320	6,500	6,200	28,950	180,358,500
24/12/2018	6,320	-0.35 ▼	-5.54	6,670	7,120	6,320	10,950	69,204,000
23/12/2018	6,670	0.43 ▲	6.45	6,240	6,670	6,200	80,680	538,135,600
21/12/2018	6,670	0.43 ▲	6.45	6,240	6,670	6,200	80,680	538,135,600
20/12/2018	6,240	-0.06 ▼	-0.96	6,300	6,700	6,100	19,390	120,993,600
19/12/2018	6,300	-0.20 ▼	-3.17	6,500	6,700	6,210	17,970	113,211,000
18/12/2018	6,500	-0.23 ▼	-3.54	6,730	6,990	6,300	41,120	267,280,000
17/12/2018	6,730	-0.37 ▼	-5.50	7,100	7,590	6,700	46,270	311,397,100
14/12/2018	7,100	-0.48 ▼	-6.76	7,580	8,110	7,100	1,171,040	8,314,384,000
13/12/2018	7,580	0.49 ▲	6.46	7,090	7,580	7,150	302,370	2,291,964,600
12/12/2018	7,090	0.19 ▲	2.68	6,900	7,380	6,600	320,690	2,273,692,100
11/12/2018	6,900	0.33 ▲	4.78	6,570	7,020	6,900	143,780	992,082,000
10/12/2018	6,570	0.07 ▲	1.07	6,500	6,950	6,520	406,060	2,667,814,200
07/12/2018	6,500	0.08 ▲	1.23	6,420	6,860	6,420	179,370	1,165,905,000
06/12/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,420	12,850	82,497,000
05/12/2018	6,000	0.42 ▲	7.00	6,000	6,420	5,900	38,410	230,460,000
04/12/2018	6,000	0.42 ▲	7.00	6,000	6,420	5,900	89,250	535,500,000
03/12/2018	6,000	-0.10 ▼	-1.67	6,100	6,500	6,000	16,300	97,800,000
30/11/2018	6,100	0.14 ▲	2.30	5,960	6,100	6,000	53,080	323,788,000
29/11/2018	5,960	0.06 ▲	1.01	5,900	5,960	5,900	990	5,900,400
28/11/2018	5,900	-0.40 ▼	-6.78	6,300	6,150	5,900	42,600	251,340,000
27/11/2018	6,300	-0.40 ▼	-6.35	6,700	6,600	6,250	105,200	662,760,000
26/11/2018	6,700	-0.40 ▼	-5.97	7,100	6,900	6,650	3,520	23,584,000
25/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	10,000	71,000,000
23/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	7,000	10,000	71,000,000
22/11/2018	7,000	-0.10 ▼	-1.43	7,100	7,000	6,900	2,210	15,470,000
21/11/2018	7,100	0.10 ▲	1.41	7,000	7,100	6,950	44,280	314,388,000
20/11/2018	7,000	-0.30 ▼	-4.29	7,000	7,000	6,690	20,970	146,790,000
19/11/2018	7,000	0.01 ▲	0.14	6,990	7,000	6,990	29,260	204,820,000
16/11/2018	6,990	0.04 ▲	0.57	6,950	6,990	6,990	20	139,800
15/11/2018	6,950	-0.45 ▼	-6.47	6,950	6,950	6,500	7,620	52,959,000
14/11/2018	6,950	0.05 ▲	0.72	6,900	6,950	6,950	110	764,500
13/11/2018	6,900	0.10 ▲	1.45	6,800	7,000	6,700	140,330	968,277,000
12/11/2018	6,800	0.30 ▲	4.41	6,500	6,800	6,800	10	68,000
11/11/2018	6,500	-0.40 ▼	-6.15	6,900	6,600	6,450	11,170	72,605,000
09/11/2018	6,500	-0.40 ▼	-6.15	6,900	6,600	6,450	11,170	72,605,000
08/11/2018	6,900	0.38 ▲	5.51	6,520	6,900	6,360	20	138,000
07/11/2018	6,520	-0.08 ▼	-1.23	6,600	7,050	6,510	15,160	98,843,200
06/11/2018	6,600	-0.30 ▼	-4.55	6,900	7,200	6,600	122,010	805,266,000
05/11/2018	6,900	0.30 ▲	4.35	6,600	7,050	6,230	26,910	185,679,000
02/11/2018	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	51,390	339,174,000
01/11/2018	7,000	0.01 ▲	0.14	6,990	7,000	7,000	10	70,000
31/10/2018	6,990	-0.09 ▼	-1.29	6,990	6,990	6,520	19,120	133,648,800
30/10/2018	6,990	0.41 ▲	5.87	6,580	7,000	6,990	130	908,700
29/10/2018	6,580	-0.47 ▼	-7.14	7,050	7,050	6,580	42,220	277,807,600
26/10/2018	7,050	0.40 ▲	5.67	6,650	7,050	6,250	510	3,595,500
25/10/2018	6,650	0.05 ▲	0.75	6,600	7,060	6,600	491,150	3,266,147,500
24/10/2018	6,600	-0.05 ▼	-0.76	6,650	6,600	6,500	20,020	132,132,000
23/10/2018	6,650	-0.01 ▼	-0.15	6,660	6,650	6,650	330	2,194,500
22/10/2018	6,660	-0.02 ▼	-0.30	6,680	6,660	6,280	40	266,400
19/10/2018	6,680	0.02 ▲	0.30	6,660	6,680	6,660	1,240	8,283,200
18/10/2018	6,660	0.01 ▲	0.15	6,650	6,660	6,660	1,110	7,392,600
17/10/2018	6,650	-0.07 ▼	-1.05	6,720	6,650	6,350	520	3,458,000
16/10/2018	6,720	0.03 ▲	0.45	6,690	6,790	6,500	420	2,822,400
15/10/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,260	2,100	14,049,000
12/10/2018	6,600	0.10 ▲	1.52	6,600	6,800	6,180	87,150	575,190,000
11/10/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,020	22,050	145,530,000
10/10/2018	6,170	-0.33 ▼	-5.35	6,500	6,500	6,170	42,360	261,361,200
09/10/2018	6,500	0.40 ▲	6.15	6,100	6,500	6,110	10,320	67,080,000
08/10/2018	6,100	-0.39 ▼	-6.39	6,490	6,600	6,100	34,170	208,437,000
05/10/2018	6,490	0.28 ▲	4.31	6,210	6,490	6,220	990	6,425,100
04/10/2018	6,210	0.29 ▲	4.67	6,210	6,500	6,210	17,670	109,730,700
03/10/2018	6,210	-0.09 ▼	-1.45	6,300	6,520	6,210	31,860	197,850,600
02/10/2018	6,300	0.20 ▲	3.17	6,100	6,300	5,900	41,940	264,222,000
01/10/2018	6,100	0.10 ▲	1.64	6,000	6,100	5,600	21,100	128,710,000
29/09/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	54,200	325,200,000
28/09/2018	6,000	-0.30 ▼	-5.00	6,300	6,300	6,000	54,200	325,200,000
27/09/2018	6,300	-0.18 ▼	-2.86	6,300	6,370	6,110	1,440	9,072,000
26/09/2018	6,300	0.30 ▲	4.76	6,000	6,370	5,850	49,400	311,220,000
25/09/2018	6,000	-0.26 ▼	-4.33	6,260	6,370	6,000	11,140	66,840,000
24/09/2018	6,260	-0.10 ▼	-1.60	6,360	6,680	6,200	10,010	62,662,600
23/09/2018	6,360	0.04 ▲	0.63	6,360	6,650	6,350	23,410	148,887,600
21/09/2018	6,360	0.04 ▲	0.63	6,360	6,650	6,350	23,410	148,887,600
20/09/2018	6,360	0.02 ▲	0.31	6,340	6,400	6,300	81,650	519,294,000
19/09/2018	6,340	-0.01 ▼	-0.16	6,350	6,700	6,340	13,250	84,005,000
18/09/2018	6,350	-0.40 ▼	-6.30	6,750	6,750	6,300	55,530	352,615,500
17/09/2018	6,750	0.30 ▲	4.44	6,450	6,750	6,350	570	3,847,500
14/09/2018	6,450	-0.15 ▼	-2.33	6,600	6,980	6,450	30,470	196,531,500
13/09/2018	6,600	0.05 ▲	0.76	6,550	7,000	6,320	197,430	1,303,038,000
12/09/2018	6,550	-0.15 ▼	-2.29	6,700	7,160	6,510	542,680	3,554,554,000
11/09/2018	6,700	0.07 ▲	1.04	6,630	6,700	6,400	11,970	80,199,000
10/09/2018	6,630	0.43 ▲	6.49	6,200	6,630	5,960	12,400	82,212,000
07/09/2018	6,200	-0.35 ▼	-5.65	6,550	7,000	6,200	431,790	2,677,098,000
06/09/2018	6,550	0.35 ▲	5.34	6,200	6,630	6,550	5,790	37,924,500
05/09/2018	6,200	-0.35 ▼	-5.65	6,550	7,000	6,200	1,952,920	12,108,104,000
04/09/2018	6,550	0.32 ▲	4.89	6,230	6,660	5,870	214,980	1,408,119,000
31/08/2018	6,230	0.40 ▲	6.42	5,830	6,230	6,200	214,710	1,337,643,300
30/08/2018	5,830	0.38 ▲	6.52	5,450	5,830	5,810	21,750	126,802,500
29/08/2018	5,450	-0.25 ▼	-4.59	5,700	6,090	5,450	132,620	722,779,000
28/08/2018	5,700	-0.29 ▼	-5.09	5,990	6,200	5,700	30,990	176,643,000
27/08/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,500	182,800	1,094,972,000
24/08/2018	5,600	-0.10 ▼	-1.79	5,600	5,690	5,500	15,690	87,864,000
23/08/2018	5,600	0.30 ▲	5.36	5,300	5,660	5,300	33,030	184,968,000
22/08/2018	5,300	0.25 ▲	4.72	5,300	5,550	5,300	990	5,247,000
21/08/2018	5,300	-0.10 ▼	-1.89	5,400	5,300	5,100	21,030	111,459,000
20/08/2018	5,400	-0.05 ▼	-0.93	5,450	5,400	5,100	1,700	9,180,000
18/08/2018	5,450	0.02 ▲	0.37	5,430	5,520	5,450	1,500	8,175,000
17/08/2018	5,450	0.02 ▲	0.37	5,430	5,520	5,450	1,500	8,175,000
16/08/2018	5,430	0.07 ▲	1.29	5,430	5,500	5,410	56,040	304,297,200
15/08/2018	5,430	0.23 ▲	4.24	5,200	5,440	5,100	51,180	277,907,400
14/08/2018	5,200	0.15 ▲	2.88	5,050	5,200	5,100	130	676,000
13/08/2018	5,050	-0.14 ▼	-2.77	5,190	5,050	5,000	6,100	30,805,000
10/08/2018	5,190	0.00 ■■	0.00	5,190	5,190	5,190	10	51,900
09/08/2018	5,190	-0.09 ▼	-1.73	5,190	5,200	5,000	2,100	10,899,000
08/08/2018	5,190	-0.01 ▼	-0.19	5,200	5,200	4,900	75,630	392,519,700
07/08/2018	5,200	0.01 ▲	0.19	5,190	5,280	5,190	2,760	14,352,000
06/08/2018	5,190	0.03 ▲	0.58	5,160	5,200	4,950	36,110	187,410,900
03/08/2018	5,160	0.03 ▲	0.58	5,130	5,160	4,950	17,140	88,442,400
02/08/2018	5,130	0.08 ▲	1.56	5,050	5,150	5,000	1,210	6,207,300
01/08/2018	5,050	-0.10 ▼	-1.98	5,150	5,440	4,910	22,530	113,776,500
31/07/2018	5,150	0.20 ▲	3.88	4,950	5,150	4,900	21,510	110,776,500
30/07/2018	4,950	-0.25 ▼	-5.05	5,200	5,300	4,900	11,080	54,846,000
29/07/2018	5,200	0.31 ▲	5.96	4,890	5,200	4,650	11,650	60,580,000
27/07/2018	5,200	0.31 ▲	5.96	4,890	5,200	4,650	11,650	60,580,000
26/07/2018	4,890	0.28 ▲	5.73	4,610	4,930	4,790	4,400	21,516,000
25/07/2018	4,610	-0.34 ▼	-7.38	4,950	5,050	4,610	24,800	114,328,000
24/07/2018	4,950	-0.05 ▼	-1.01	5,000	5,280	4,900	12,320	60,984,000
23/07/2018	5,000	-0.30 ▼	-6.00	5,300	5,590	4,990	9,430	47,150,000
22/07/2018	5,300	0.20 ▲	3.77	5,100	5,300	4,910	57,580	305,174,000
20/07/2018	5,300	0.20 ▲	3.77	5,100	5,300	4,910	57,580	305,174,000
19/07/2018	5,100	-0.30 ▼	-5.88	5,400	5,400	5,030	110,690	564,519,000
18/07/2018	5,400	-0.20 ▼	-3.70	5,600	5,890	5,300	12,660	68,364,000
17/07/2018	5,600	-0.39 ▼	-6.96	5,990	6,000	5,600	14,020	78,512,000
16/07/2018	5,990	0.38 ▲	6.34	5,610	6,000	5,260	96,270	576,657,300
15/07/2018	5,610	-0.31 ▼	-5.53	5,920	6,330	5,520	79,400	445,434,000
13/07/2018	5,610	-0.31 ▼	-5.53	5,920	6,330	5,520	79,400	445,434,000
12/07/2018	5,920	0.35 ▲	5.91	5,570	5,950	5,210	250	1,480,000
11/07/2018	5,570	-0.41 ▼	-7.36	5,980	6,100	5,570	22,590	125,826,300
10/07/2018	5,980	-0.44 ▼	-7.36	6,420	6,860	5,980	514,190	3,074,856,200
09/07/2018	6,420	0.42 ▲	6.54	6,000	6,420	6,100	381,600	2,449,872,000
08/07/2018	6,000	0.19 ▲	3.17	5,810	6,000	5,800	72,870	437,220,000
06/07/2018	6,000	0.19 ▲	3.17	5,810	6,000	5,800	72,870	437,220,000
05/07/2018	5,810	0.38 ▲	6.54	5,430	5,810	5,800	432,420	2,512,360,200
04/07/2018	5,430	0.35 ▲	6.45	5,080	5,430	5,220	293,030	1,591,152,900
03/07/2018	5,080	0.33 ▲	6.50	4,750	5,080	5,000	287,650	1,461,262,000
02/07/2018	4,750	-0.30 ▼	-6.32	5,050	5,150	4,750	64,210	304,997,500
01/07/2018	5,050	0.11 ▲	2.18	4,940	0	0	110,040	555,702,000
29/06/2018	5,050	0.11 ▲	2.18	4,940	5,220	4,900	110,040	555,702,000
28/06/2018	4,940	0.24 ▲	4.86	4,700	5,000	4,550	15,090	74,544,600
27/06/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,400	248,360	1,167,292,000
26/06/2018	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	85,640	376,816,000
25/06/2018	4,500	0.08 ▲	1.78	4,420	4,500	4,400	109,690	493,605,000
22/06/2018	4,420	-0.12 ▼	-2.71	4,420	4,440	4,300	48,820	215,784,400
21/06/2018	4,420	-0.01 ▼	-0.23	4,430	4,440	4,160	38,030	168,092,600
20/06/2018	4,430	0.04 ▲	0.90	4,390	4,430	4,140	12,160	53,868,800
19/06/2018	4,390	-0.17 ▼	-3.87	4,560	4,390	4,250	16,960	74,454,400
18/06/2018	4,560	0.17 ▲	3.73	4,390	4,570	4,260	6,420	29,275,200
17/06/2018	4,390	-0.11 ▼	-2.51	4,500	4,500	4,300	7,470	32,793,300
15/06/2018	4,390	-0.11 ▼	-2.51	4,500	4,500	4,300	7,470	32,793,300
14/06/2018	4,500	-0.03 ▼	-0.67	4,530	4,530	4,300	11,000	49,500,000
13/06/2018	4,530	-0.03 ▼	-0.66	4,560	4,550	4,300	24,270	109,943,100
12/06/2018	4,560	-0.02 ▼	-0.44	4,580	4,580	4,280	18,090	82,490,400
11/06/2018	4,580	-0.01 ▼	-0.22	4,590	4,580	4,360	2,620	11,999,600
10/06/2018	4,590	0.23 ▲	5.01	4,360	4,660	4,360	10,430	47,873,700
08/06/2018	4,590	0.23 ▲	5.01	4,360	4,660	4,360	10,430	47,873,700
07/06/2018	4,360	-0.17 ▼	-3.90	4,530	4,550	4,360	11,780	51,360,800
06/06/2018	4,530	-0.26 ▼	-5.74	4,530	4,630	4,220	49,600	224,688,000
05/06/2018	4,530	0.29 ▲	6.40	4,240	4,530	4,230	40,440	183,193,200
04/06/2018	4,240	-0.01 ▼	-0.24	4,250	4,490	4,240	4,540	19,249,600
01/06/2018	4,250	-0.05 ▼	-1.18	4,250	4,300	4,200	102,560	435,880,000
31/05/2018	4,250	0.04 ▲	0.94	4,250	4,360	4,240	38,930	165,452,500
30/05/2018	4,250	-0.05 ▼	-1.18	4,300	4,400	4,250	4,490	19,082,500
29/05/2018	4,300	0.01 ▲	0.23	4,290	4,330	4,260	33,240	142,932,000
28/05/2018	4,290	-0.31 ▼	-7.23	4,600	4,400	4,280	72,230	309,866,700
25/05/2018	4,600	-0.20 ▼	-4.35	4,600	4,750	4,400	21,390	98,394,000
24/05/2018	4,600	0.11 ▲	2.39	4,490	4,600	4,300	14,210	65,366,000
23/05/2018	4,490	0.02 ▲	0.45	4,470	4,500	4,250	15,860	71,211,400
22/05/2018	4,470	-0.03 ▼	-0.67	4,500	4,490	4,300	30,100	134,547,000
21/05/2018	4,500	-0.02 ▼	-0.44	4,500	4,500	4,480	17,670	79,515,000
18/05/2018	4,500	-0.05 ▼	-1.11	4,550	4,500	4,350	45,830	206,235,000
17/05/2018	4,550	-0.13 ▼	-2.86	4,550	4,630	4,400	3,620	16,471,000
16/05/2018	4,550	-0.09 ▼	-1.98	4,640	4,700	4,430	10,450	47,547,500
15/05/2018	4,640	0.09 ▲	1.94	4,550	4,780	4,260	38,450	178,408,000
14/05/2018	4,550	0.10 ▲	2.20	4,450	4,740	4,500	40,730	185,321,500
11/05/2018	4,450	0.15 ▲	3.37	4,300	4,450	4,300	6,950	30,927,500
10/05/2018	4,300	0.05 ▲	1.16	4,300	4,500	4,300	13,630	58,609,000
09/05/2018	4,300	-0.20 ▼	-4.65	4,500	4,590	4,300	23,370	100,491,000
08/05/2018	4,500	0.20 ▲	4.44	4,300	4,540	4,300	4,790	21,555,000
07/05/2018	4,300	0.03 ▲	0.70	4,270	4,560	4,160	18,560	79,808,000
04/05/2018	4,270	0.16 ▲	3.75	4,110	4,280	4,250	9,300	39,711,000
03/05/2018	4,110	0.04 ▲	0.97	4,070	4,350	4,070	9,050	37,195,500
02/05/2018	4,070	-0.16 ▼	-3.93	4,230	4,510	3,940	20,660	84,086,200
30/04/2018	4,230	-0.31 ▼	-7.33	4,540	4,500	4,230	130,730	552,987,900
27/04/2018	4,230	-0.31 ▼	-7.33	4,540	4,500	4,230	130,730	552,987,900
26/04/2018	4,540	0.20 ▲	4.41	4,340	4,640	4,050	13,650	61,971,000
25/04/2018	4,340	-0.32 ▼	-7.37	4,660	4,900	4,340	30,360	131,762,400
24/04/2018	4,340	-0.32 ▼	-7.37	4,660	4,900	4,340	30,360	131,762,400
23/04/2018	4,660	-0.33 ▼	-7.08	4,990	4,910	4,660	40,260	187,611,600
20/04/2018	4,990	0.13 ▲	2.61	4,860	5,100	4,700	4,240	21,157,600
19/04/2018	4,860	0.15 ▲	3.09	4,710	4,960	4,390	31,050	150,903,000
18/04/2018	4,710	-0.19 ▼	-4.03	4,900	4,890	4,560	50,630	238,467,300
13/04/2018	5,100	0.10 ▲	1.96	5,000	5,250	4,990	41,590	212,109,000
12/04/2018	5,000	0.27 ▲	5.40	5,000	5,290	5,000	35,870	179,350,000
11/04/2018	5,000	0.22 ▲	4.40	4,780	5,110	4,820	59,830	299,150,000
10/04/2018	4,780	-0.34 ▼	-7.11	5,120	5,470	4,780	205,040	980,091,200
09/04/2018	5,120	0.33 ▲	6.45	4,790	5,120	4,790	128,780	659,353,600
06/04/2018	4,790	0.31 ▲	6.47	4,480	4,790	4,480	82,640	395,845,600
05/04/2018	4,480	-0.24 ▼	-5.36	4,720	5,000	4,400	190,650	854,112,000
04/04/2018	4,720	-0.35 ▼	-7.42	5,070	5,070	4,720	137,410	648,575,200
03/04/2018	5,070	-0.38 ▼	-7.50	5,450	5,100	5,070	259,580	1,316,070,600
02/04/2018	5,450	0.34 ▲	6.24	5,110	5,460	5,110	163,080	888,786,000
30/03/2018	5,110	-0.20 ▼	-3.91	5,310	5,300	4,940	233,450	1,192,929,500
29/03/2018	5,310	-0.39 ▼	-7.34	5,700	5,600	5,310	1,084,170	5,756,942,700
28/03/2018	5,700	-0.42 ▼	-7.37	6,120	6,300	5,700	355,110	2,024,127,000
27/03/2018	6,120	-0.46 ▼	-7.52	6,580	6,500	6,120	484,030	2,962,263,600
26/03/2018	6,580	-0.49 ▼	-7.45	7,070	7,400	6,580	255,500	1,681,190,000
25/03/2018	7,070	0.46 ▲	6.51	6,610	7,070	6,610	2,274,620	16,081,563,400
23/03/2018	7,070	0.46 ▲	6.51	6,610	7,070	6,610	2,274,620	16,081,563,400
22/03/2018	6,610	0.43 ▲	6.51	6,180	6,610	6,400	813,870	5,379,680,700
21/03/2018	6,180	0.40 ▲	6.47	5,780	6,180	5,780	996,900	6,160,842,000
20/03/2018	5,780	0.37 ▲	6.40	5,410	5,780	5,750	1,972,790	11,402,726,200
19/03/2018	5,410	0.35 ▲	6.47	5,060	5,410	5,350	531,800	2,877,038,000
17/03/2018	5,060	0.33 ▲	6.52	4,730	5,060	4,730	541,660	2,740,799,600
16/03/2018	5,060	0.33 ▲	6.52	4,730	5,060	4,730	541,660	2,740,799,600
15/03/2018	4,730	0.07 ▲	1.48	4,660	4,980	4,660	1,640,660	7,760,321,800
14/03/2018	4,660	0.30 ▲	6.44	4,360	4,660	4,600	333,870	1,555,834,200
13/03/2018	4,360	0.28 ▲	6.42	4,080	4,360	4,020	122,050	532,138,000
12/03/2018	4,080	-0.45 ▼	-11.03	4,530	4,830	4,300	273,010	1,113,880,800
11/03/2018	4,350	-0.18 ▼	-4.14	4,530	4,830	4,300	282,400	1,228,440,000
09/03/2018	4,350	-0.18 ▼	-4.14	4,530	4,830	4,300	282,400	1,228,440,000
08/03/2018	4,530	-0.19 ▼	-4.19	4,720	4,900	4,500	188,170	852,410,100
07/03/2018	4,720	-0.13 ▼	-2.75	4,850	5,170	4,710	390,810	1,844,623,200
06/03/2018	4,850	-0.18 ▼	-3.71	5,030	5,100	4,750	627,390	3,042,841,500
05/03/2018	5,030	0.32 ▲	6.36	4,710	5,030	5,030	1,259,750	6,336,542,500
02/03/2018	4,710	0.30 ▲	6.37	4,410	4,710	4,650	1,098,410	5,173,511,100
01/03/2018	4,410	0.28 ▲	6.35	4,130	4,410	4,130	685,300	3,022,173,000
28/02/2018	4,130	-0.23 ▼	-5.57	4,360	4,660	4,130	956,370	3,949,808,100
27/02/2018	4,360	0.28 ▲	6.42	4,080	4,360	4,300	565,240	2,464,446,400
26/02/2018	4,080	0.26 ▲	6.37	3,820	4,080	3,860	458,230	1,869,578,400
25/02/2018	3,820	0.02 ▲	0.52	3,800	4,060	3,820	200,960	767,667,200
23/02/2018	3,820	0.02 ▲	0.52	3,800	4,060	3,820	200,960	767,667,200
22/02/2018	3,800	-0.20 ▼	-5.26	4,000	4,280	3,800	2,089,640	7,940,632,000
21/02/2018	4,000	0.26 ▲	6.50	3,740	4,000	3,740	734,550	2,938,200,000
13/02/2018	3,740	0.24 ▲	6.42	3,500	3,740	3,400	56,200	210,188,000
12/02/2018	3,500	0.11 ▲	3.14	3,390	3,500	3,220	52,020	182,070,000
09/02/2018	3,390	0.22 ▲	6.49	3,170	3,390	3,020	132,310	448,530,900
08/02/2018	3,170	0.14 ▲	4.42	3,030	3,170	2,980	83,050	263,268,500
07/02/2018	3,030	-0.28 ▼	-9.24	3,310	3,290	3,000	112,020	339,420,600
06/02/2018	3,080	-0.23 ▼	-7.47	3,310	0	0	1,549,890	4,773,661,200
05/02/2018	3,310	-0.24 ▼	-7.25	3,550	3,560	3,310	442,210	1,463,715,100
04/02/2018	3,550	-0.26 ▼	-7.32	3,810	3,970	3,550	935,880	3,322,374,000
02/02/2018	3,550	-0.26 ▼	-7.32	3,810	3,970	3,550	935,880	3,322,374,000
01/02/2018	3,810	-0.05 ▼	-1.31	3,860	4,090	3,800	1,110,510	4,231,043,100
31/01/2018	3,860	-0.17 ▼	-4.40	4,030	4,300	3,850	5,348,250	20,644,245,000
30/01/2018	4,030	-0.07 ▼	-1.74	4,100	4,250	4,030	109,080	439,592,400
29/01/2018	4,100	-0.30 ▼	-7.32	4,400	4,610	4,100	277,580	1,138,078,000
28/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,790	4,400	1,259,320	5,541,008,000
26/01/2018	4,400	-0.10 ▼	-2.27	4,500	4,790	4,400	1,259,320	5,541,008,000
25/01/2018	4,500	0.20 ▲	4.44	4,300	4,600	4,320	2,004,780	9,021,510,000
24/01/2018	2,850	-1.21 ▼	-42.46	4,060	4,340	4,120	123,960	353,286,000
22/01/2018	4,300	0.24 ▲	5.58	4,060	4,340	4,120	745,100	3,203,930,000
19/01/2018	4,060	-0.10 ▼	-2.46	4,160	4,270	4,060	373,370	1,515,882,200
18/01/2018	4,160	0.11 ▲	2.64	4,050	4,200	4,010	246,100	1,023,776,000
17/01/2018	4,050	0.11 ▲	2.72	3,940	4,150	3,940	213,860	866,133,000
16/01/2018	3,940	-0.26 ▼	-6.60	4,200	4,200	3,940	710,550	2,799,567,000
15/01/2018	4,200	-0.11 ▼	-2.62	4,310	4,400	4,110	526,240	2,210,208,000
12/01/2018	4,310	0.01 ▲	0.23	4,300	4,600	4,000	1,963,900	8,464,409,000
11/01/2018	4,300	0.27 ▲	6.28	4,030	4,310	4,000	1,500,220	6,450,946,000
10/01/2018	4,030	0.17 ▲	4.22	4,030	4,310	4,030	3,416,130	13,767,003,900
09/01/2018	4,030	0.26 ▲	6.45	3,770	4,030	4,000	1,184,700	4,774,341,000
08/01/2018	3,770	0.24 ▲	6.37	3,530	3,770	3,750	626,910	2,363,450,700
05/01/2018	3,520	0.23 ▲	6.53	3,300	3,530	3,530	536,280	1,887,705,600
04/01/2018	3,300	0.23 ▲	6.97	3,300	3,530	3,210	2,034,320	6,713,256,000
03/01/2018	3,300	-0.13 ▼	-3.94	3,430	3,430	3,230	330,310	1,090,023,000
02/01/2018	3,430	0.03 ▲	0.87	3,400	3,450	3,350	122,130	418,905,900
29/12/2017	3,400	-0.05 ▼	-1.47	3,450	3,500	3,260	211,790	720,086,000
28/12/2017	3,450	0.06 ▲	1.74	3,390	3,510	3,400	120,250	414,862,500
27/12/2017	3,390	0.05 ▲	1.47	3,340	3,550	3,340	176,940	599,826,600
26/12/2017	3,340	-0.01 ▼	-0.30	3,350	3,580	3,340	491,060	1,640,140,400
25/12/2017	3,350	-0.07 ▼	-2.09	3,420	3,600	3,300	584,020	1,956,467,000
22/12/2017	3,420	-0.20 ▼	-5.85	3,620	3,870	3,420	1,600,160	5,472,547,200
21/12/2017	3,620	-0.01 ▼	-0.28	3,630	3,700	3,500	353,510	1,279,706,200
20/12/2017	3,630	0.23 ▲	6.34	3,400	3,630	3,300	1,045,620	3,795,600,600
19/12/2017	3,430	0.18 ▲	5.25	3,250	3,470	3,300	318,730	1,093,243,900
18/12/2017	3,210	0.17 ▲	5.30	3,040	3,250	3,200	203,600	653,556,000
16/12/2017	3,040	0.19 ▲	6.25	2,850	3,040	3,040	199,140	605,385,600
15/12/2017	3,040	0.19 ▲	6.25	2,850	3,040	3,040	144,930	440,587,200
14/12/2017	2,850	0.18 ▲	6.32	2,670	2,850	2,670	87,240	248,634,000
13/12/2017	2,670	0.00 ■■	0.00	2,670	2,670	2,670	5,220	13,937,400
12/12/2017	2,650	-0.04 ▼	-1.51	2,690	2,680	2,650	1,390	3,683,500
11/12/2017	2,770	-0.03 ▼	-1.08	2,800	2,770	2,730	1,050	2,908,500
08/12/2017	2,800	-0.02 ▼	-0.71	2,820	2,800	2,750	13,120	36,736,000
07/12/2017	2,820	-0.01 ▼	-0.35	2,820	2,850	2,760	31,390	88,519,800
05/12/2017	2,850	0.03 ▲	1.06	2,890	2,890	2,750	153,050	436,192,500
04/12/2017	2,820	-0.07 ▼	-2.42	2,840	2,960	2,820	194,610	548,800,200
01/12/2017	2,890	0.02 ▲	0.70	2,840	2,920	2,830	23,920	69,128,800
30/11/2017	2,870	0.01 ▲	0.35	2,850	2,900	2,830	26,940	77,317,800
29/11/2017	2,860	-0.04 ▼	-1.38	2,900	2,920	2,850	77,380	221,306,800
28/11/2017	2,900	-0.06 ▼	-2.03	3,000	3,000	2,860	38,220	110,838,000
27/11/2017	2,960	0.11 ▲	3.86	2,810	2,990	2,810	112,110	331,845,600
24/11/2017	2,850	0.00 ■■	0.00	2,820	2,900	2,740	123,960	353,286,000
23/11/2017	2,850	-0.03 ▼	-1.04	2,880	2,940	2,850	58,240	165,984,000
22/11/2017	2,880	0.00 ■■	0.00	2,900	2,970	2,870	72,030	207,446,400
21/11/2017	2,880	-0.04 ▼	-1.37	2,950	3,060	2,880	54,140	155,923,200
20/11/2017	2,920	0.08 ▲	2.82	2,900	2,990	2,870	30,480	89,001,600
17/11/2017	2,840	0.00 ■■	0.00	2,850	2,940	2,830	102,420	290,872,800
16/11/2017	2,840	-0.04 ▼	-1.39	2,950	2,950	2,790	120,620	342,560,800
15/11/2017	2,880	-0.08 ▼	-2.70	2,900	2,960	2,870	81,840	235,699,200
14/11/2017	2,960	-0.04 ▼	-1.33	2,990	3,000	2,900	55,610	164,605,600
13/11/2017	3,000	-0.04 ▼	-1.32	3,050	3,050	3,000	68,630	205,890,000
10/11/2017	3,040	0.19 ▲	6.67	2,850	3,040	2,850	247,320	751,852,800
09/11/2017	2,850	0.00 ■■	0.00	2,850	2,910	2,850	101,210	288,448,500
08/11/2017	2,850	0.05 ▲	1.79	2,900	2,900	2,790	86,140	245,499,000
07/11/2017	2,800	-0.10 ▼	-3.45	2,960	2,960	2,780	31,990	89,572,000
06/11/2017	2,900	0.10 ▲	3.57	2,680	2,920	2,680	32,000	92,800,000
03/11/2017	2,800	0.01 ▲	0.36	2,790	2,800	2,650	125,150	350,420,000
02/11/2017	2,790	-0.20 ▼	-6.69	2,810	2,890	2,790	198,350	553,396,500
01/11/2017	2,990	-0.01 ▼	-0.33	2,850	3,100	2,840	42,830	128,061,700
31/10/2017	3,000	-0.01 ▼	-0.33	3,050	3,090	2,800	156,070	468,210,000
30/10/2017	3,010	0.19 ▲	6.74	2,820	3,010	2,820	147,670	444,486,700
27/10/2017	2,820	-0.17 ▼	-5.69	2,920	2,950	2,790	334,730	943,938,600
26/10/2017	2,990	-0.04 ▼	-1.32	3,000	3,010	2,900	26,770	80,042,300
25/10/2017	3,030	0.00 ■■	0.00	3,020	3,040	2,960	140,210	424,836,300
24/10/2017	3,030	0.03 ▲	1.00	3,000	3,030	3,000	264,840	802,465,200
23/10/2017	3,000	-0.08 ▼	-2.60	3,080	3,110	3,000	169,630	508,890,000
20/10/2017	3,080	0.02 ▲	0.65	3,100	3,110	3,050	80,840	248,987,200
19/10/2017	3,060	-0.06 ▼	-1.92	3,070	3,120	3,020	39,640	121,298,400
18/10/2017	3,120	-0.06 ▼	-1.89	3,120	3,130	3,050	175,230	546,717,600
17/10/2017	3,180	0.10 ▲	3.25	3,020	3,190	3,020	190,910	607,093,800
16/10/2017	3,080	-0.02 ▼	-0.65	3,190	3,190	3,080	73,140	225,271,200
13/10/2017	3,100	-0.05 ▼	-1.59	3,250	3,250	3,010	43,940	136,214,000
12/10/2017	3,150	0.11 ▲	3.62	3,020	3,180	2,980	267,050	841,207,500
11/10/2017	3,040	-0.09 ▼	-2.88	3,130	3,160	3,000	338,380	1,028,675,200
10/10/2017	3,130	-0.07 ▼	-2.19	3,200	3,220	3,130	40,070	125,419,100
09/10/2017	3,200	-0.03 ▼	-0.93	3,300	3,300	3,200	62,460	199,872,000
06/10/2017	3,230	-0.02 ▼	-0.62	3,200	3,310	3,200	126,660	409,111,800
05/10/2017	3,250	-0.10 ▼	-2.99	3,350	3,350	3,250	89,530	290,972,500
04/10/2017	3,350	0.20 ▲	6.35	3,200	3,350	3,200	161,830	542,130,500
03/10/2017	3,150	-0.19 ▼	-5.69	3,340	3,340	3,110	344,650	1,085,647,500
02/10/2017	3,340	-0.06 ▼	-1.76	3,430	3,430	3,340	108,240	361,521,600
29/09/2017	3,400	0.00 ■■	0.00	3,360	3,410	3,360	33,450	113,730,000
28/09/2017	3,400	0.00 ■■	0.00	3,400	3,410	3,350	236,800	805,120,000
27/09/2017	3,400	0.00 ■■	0.00	3,450	3,450	3,350	125,660	427,244,000
26/09/2017	3,400	-0.07 ▼	-2.02	3,400	3,480	3,370	195,720	665,448,000
25/09/2017	3,470	-0.05 ▼	-1.42	3,550	3,550	3,410	88,110	305,741,700
22/09/2017	3,520	-0.02 ▼	-0.56	3,540	3,560	3,470	95,340	335,596,800
21/09/2017	3,540	0.14 ▲	4.12	3,450	3,600	3,360	124,770	441,685,800
20/09/2017	3,400	-0.06 ▼	-1.73	3,480	3,480	3,360	490,550	1,667,870,000
19/09/2017	3,460	-0.05 ▼	-1.42	3,510	3,520	3,430	325,240	1,125,330,400
18/09/2017	3,510	-0.13 ▼	-3.57	3,590	3,640	3,480	281,930	989,574,300
15/09/2017	3,640	-0.05 ▼	-1.36	3,690	3,710	3,460	162,000	589,680,000
14/09/2017	3,690	0.09 ▲	2.50	3,570	3,700	3,520	117,720	434,386,800
13/09/2017	3,600	-0.20 ▼	-5.26	3,700	3,800	3,590	270,770	974,772,000
12/09/2017	3,800	0.07 ▲	1.88	3,760	3,980	3,600	543,800	2,066,440,000
11/09/2017	3,730	0.24 ▲	6.88	3,490	3,730	3,470	852,140	3,178,482,200
08/09/2017	3,490	0.09 ▲	2.65	3,450	3,500	3,410	142,310	496,661,900
07/09/2017	3,400	0.05 ▲	1.49	3,350	3,460	3,350	411,230	1,398,182,000
06/09/2017	3,350	-0.06 ▼	-1.76	3,450	3,450	3,350	175,100	586,585,000
05/09/2017	3,410	0.04 ▲	1.19	3,370	3,410	3,300	303,390	1,034,559,900
01/09/2017	3,370	-0.01 ▼	-0.30	3,390	3,390	3,290	118,450	399,176,500
31/08/2017	3,380	-0.02 ▼	-0.59	3,400	3,400	3,320	293,100	990,678,000
30/08/2017	3,400	0.07 ▲	2.10	3,400	3,400	3,270	365,920	1,244,128,000
29/08/2017	3,330	0.04 ▲	1.22	3,290	3,420	3,240	235,870	785,447,100
28/08/2017	3,290	-0.04 ▼	-1.20	3,350	3,350	3,270	396,160	1,303,366,400
25/08/2017	3,330	-0.05 ▼	-1.48	3,350	3,370	3,270	339,380	1,130,135,400
24/08/2017	3,380	-0.05 ▼	-1.46	3,400	3,460	3,320	293,370	991,590,600
23/08/2017	3,430	-0.04 ▼	-1.15	3,490	3,490	3,300	236,060	809,685,800
22/08/2017	3,470	0.06 ▲	1.76	3,410	3,560	3,410	406,680	1,411,179,600
21/08/2017	3,410	-0.06 ▼	-1.73	3,470	3,470	3,360	185,150	631,361,500
18/08/2017	3,470	-0.05 ▼	-1.42	3,560	3,560	3,300	92,620	321,391,400
17/08/2017	3,520	0.08 ▲	2.33	3,210	3,670	3,210	770,030	2,710,505,600
16/08/2017	3,440	-0.25 ▼	-6.78	3,690	3,690	3,440	509,320	1,752,060,800
15/08/2017	3,690	-0.10 ▼	-2.64	3,780	3,800	3,660	340,830	1,257,662,700
14/08/2017	3,790	0.03 ▲	0.80	3,760	3,860	3,720	188,820	715,627,800
11/08/2017	3,760	0.02 ▲	0.53	3,740	3,890	3,700	296,900	1,116,344,000
10/08/2017	3,740	-0.11 ▼	-2.86	3,670	3,900	3,670	508,960	1,903,510,400
09/08/2017	3,850	-0.20 ▼	-4.94	4,200	4,300	3,780	717,450	2,762,182,500
08/08/2017	4,050	0.26 ▲	6.86	3,800	4,050	3,800	978,380	3,962,439,000
07/08/2017	3,790	0.24 ▲	6.76	3,610	3,790	3,470	1,180,020	4,472,275,800
04/08/2017	3,550	0.05 ▲	1.43	3,500	3,630	3,500	701,700	2,491,035,000
03/08/2017	3,500	-0.07 ▼	-1.96	3,330	3,800	3,330	2,737,040	9,579,640,000
02/08/2017	3,570	-0.26 ▼	-6.79	3,570	3,570	3,570	357,720	1,277,060,400
01/08/2017	3,830	-0.28 ▼	-6.81	3,830	3,830	3,830	583,310	2,234,077,300
31/07/2017	4,110	-0.28 ▼	-6.38	4,320	4,370	4,090	1,062,680	4,367,614,800
28/07/2017	4,390	-0.09 ▼	-2.01	4,530	4,530	4,320	605,380	2,657,618,200
27/07/2017	4,480	-0.10 ▼	-2.18	4,580	4,590	4,480	445,570	1,996,153,600
26/07/2017	4,580	0.06 ▲	1.33	4,520	4,590	4,400	735,430	3,368,269,400
25/07/2017	4,520	0.06 ▲	1.35	4,550	4,580	4,500	1,026,450	4,639,554,000
24/07/2017	4,460	0.12 ▲	2.76	4,340	4,630	4,330	1,310,890	5,846,569,400
21/07/2017	4,340	-0.11 ▼	-2.47	4,430	4,700	4,200	552,680	2,398,631,200
20/07/2017	4,450	-0.22 ▼	-4.71	4,660	4,690	4,400	424,170	1,887,556,500
19/07/2017	4,670	0.29 ▲	6.62	4,480	4,680	4,480	1,727,050	8,065,323,500
18/07/2017	4,380	0.28 ▲	6.83	4,100	4,380	4,060	1,417,330	6,207,905,400
17/07/2017	4,100	0.00 ■■	0.00	4,100	4,170	4,070	375,900	1,541,190,000
14/07/2017	4,100	-0.08 ▼	-1.91	4,100	4,170	4,070	483,200	1,981,120,000
13/07/2017	4,180	-0.02 ▼	-0.48	4,220	4,230	4,110	377,460	1,577,782,800
12/07/2017	4,200	0.00 ■■	0.00	4,050	4,250	4,050	353,400	1,484,280,000
11/07/2017	4,200	0.25 ▲	6.33	3,950	4,220	3,950	1,085,800	4,560,360,000
10/07/2017	3,950	-0.25 ▼	-5.95	4,200	4,290	3,950	695,540	2,747,383,000
07/07/2017	4,200	-0.18 ▼	-4.11	4,400	4,400	4,200	812,300	3,411,660,000
06/07/2017	4,380	0.00 ■■	0.00	4,390	4,480	4,320	608,720	2,666,193,600
05/07/2017	4,380	0.23 ▲	5.54	4,220	4,400	4,150	1,719,080	7,529,570,400
04/07/2017	4,150	0.04 ▲	0.97	4,200	4,230	4,010	746,610	3,098,431,500
03/07/2017	4,110	0.12 ▲	3.01	4,000	4,230	3,900	885,520	3,639,487,200
30/06/2017	3,990	-0.03 ▼	-0.75	3,980	4,030	3,960	411,350	1,641,286,500
29/06/2017	4,020	0.03 ▲	0.75	3,990	4,150	3,960	826,450	3,322,329,000
28/06/2017	3,990	0.04 ▲	1.01	3,910	4,040	3,910	864,430	3,449,075,700
27/06/2017	3,950	-0.29 ▼	-6.84	4,200	4,350	3,950	979,850	3,870,407,500
26/06/2017	4,240	0.26 ▲	6.53	3,980	4,250	3,970	1,048,220	4,444,452,800
23/06/2017	3,980	-0.21 ▼	-5.01	3,970	4,200	3,900	1,734,150	6,901,917,000
22/06/2017	4,190	-0.31 ▼	-6.89	4,500	4,600	4,190	1,341,110	5,619,250,900
21/06/2017	4,500	0.28 ▲	6.64	4,220	4,510	4,160	1,433,170	6,449,265,000
20/06/2017	4,220	0.27 ▲	6.84	3,970	4,220	3,970	1,591,340	6,715,454,800
19/06/2017	3,950	0.21 ▲	5.61	4,000	4,000	3,880	1,534,670	6,061,946,500
16/06/2017	3,740	0.11 ▲	3.03	3,550	3,790	3,470	840,990	3,145,302,600
15/06/2017	3,630	0.01 ▲	0.28	3,430	3,850	3,430	711,940	2,584,342,200
14/06/2017	3,620	0.22 ▲	6.47	3,600	3,630	3,550	2,088,940	7,561,962,800
13/06/2017	3,400	0.22 ▲	6.92	3,170	3,400	2,960	2,032,130	6,909,242,000
12/06/2017	3,180	-0.21 ▼	-6.19	3,200	3,350	3,180	966,450	3,073,311,000
09/06/2017	3,390	-0.24 ▼	-6.61	3,500	3,580	3,380	1,963,650	6,656,773,500
08/06/2017	3,630	-0.07 ▼	-1.89	3,610	3,850	3,610	444,050	1,611,901,500
07/06/2017	3,700	-0.18 ▼	-4.64	3,650	3,760	3,610	2,410,800	8,919,960,000
06/06/2017	3,880	0.17 ▲	4.58	3,960	3,960	3,460	2,207,140	8,563,703,200
05/06/2017	3,710	0.24 ▲	6.92	3,710	3,710	3,710	209,030	775,501,300
02/06/2017	3,470	-0.26 ▼	-6.97	3,470	3,980	3,470	5,108,730	17,727,293,100
01/06/2017	3,730	-0.28 ▼	-6.98	3,730	3,730	3,730	29,490	109,997,700
31/05/2017	4,010	-0.30 ▼	-6.96	4,010	4,010	4,010	86,840	348,228,400
30/05/2017	4,310	-0.32 ▼	-6.91	4,310	4,310	4,310	274,120	1,181,457,200
29/05/2017	4,630	-0.34 ▼	-6.84	5,310	5,310	4,630	4,540,530	21,022,653,900
26/05/2017	4,970	0.32 ▲	6.88	4,970	4,970	4,970	77,230	383,833,100
25/05/2017	4,650	0.30 ▲	6.90	4,650	4,650	4,650	52,930	246,124,500
24/05/2017	4,350	0.28 ▲	6.88	4,350	4,350	4,350	199,270	866,824,500
23/05/2017	4,070	0.26 ▲	6.82	4,070	4,070	4,070	274,730	1,118,151,100
22/05/2017	3,810	0.24 ▲	6.72	3,810	3,810	3,810	198,810	757,466,100
19/05/2017	3,570	0.23 ▲	6.89	3,570	3,570	3,570	164,280	586,479,600
18/05/2017	3,340	0.21 ▲	6.71	3,340	3,340	3,340	269,090	898,760,600
17/05/2017	3,130	0.20 ▲	6.83	2,990	3,130	2,950	2,020,820	6,325,166,600
16/05/2017	2,930	0.19 ▲	6.93	2,930	2,930	2,720	3,979,290	11,659,319,700
15/05/2017	2,740	0.17 ▲	6.61	2,740	2,740	2,740	114,170	312,825,800
09/05/2017	2,370	0.15 ▲	6.76	2,370	2,370	2,360	532,720	1,262,546,400
08/05/2017	2,220	0.14 ▲	6.73	2,180	2,220	2,150	589,970	1,309,733,400
05/05/2017	2,080	-0.04 ▼	-1.89	2,120	2,150	2,080	160,300	333,424,000
04/05/2017	2,120	0.06 ▲	2.91	2,100	2,180	2,100	395,560	838,587,200
03/05/2017	2,060	0.13 ▲	6.74	1,970	2,060	1,970	481,860	992,631,600
28/04/2017	1,930	0.01 ▲	0.52	1,910	1,980	1,910	77,700	149,961,000
27/04/2017	1,920	0.00 ■■	0.00	1,920	1,930	1,910	137,660	264,307,200
26/04/2017	1,920	0.01 ▲	0.52	1,940	1,960	1,900	110,510	212,179,200
25/04/2017	1,910	0.00 ■■	0.00	1,940	1,960	1,910	32,720	62,495,200
24/04/2017	1,910	-0.03 ▼	-1.55	1,950	1,990	1,890	58,540	111,811,400
21/04/2017	1,940	0.00 ■■	0.00	1,950	1,950	1,930	9,880	19,167,200
20/04/2017	1,940	0.01 ▲	0.52	1,910	1,940	1,910	81,500	158,110,000
19/04/2017	1,930	-0.01 ▼	-0.52	1,900	1,930	1,900	176,110	339,892,300
18/04/2017	1,940	0.00 ■■	0.00	1,910	1,940	1,880	399,160	774,370,400
17/04/2017	1,940	-0.05 ▼	-2.51	1,980	1,990	1,920	225,210	436,907,400
14/04/2017	1,990	0.00 ■■	0.00	1,950	1,990	1,930	116,860	232,551,400
13/04/2017	1,990	-0.04 ▼	-1.97	2,010	2,030	1,960	42,120	83,818,800
12/04/2017	2,030	-0.02 ▼	-0.98	2,000	2,050	1,950	88,550	179,756,500
11/04/2017	2,050	0.00 ■■	0.00	2,020	2,070	2,000	40,580	83,189,000
10/04/2017	2,050	0.02 ▲	0.99	2,020	2,050	2,000	89,410	183,290,500
07/04/2017	2,030	0.00 ■■	0.00	2,030	2,050	2,000	49,000	99,470,000
05/04/2017	2,030	0.00 ■■	0.00	2,080	2,080	2,000	71,400	144,942,000
04/04/2017	2,030	0.01 ▲	0.50	2,020	2,100	2,020	59,470	120,724,100
03/04/2017	2,020	-0.10 ▼	-4.72	2,100	2,150	2,010	132,810	268,276,200
31/03/2017	2,120	0.01 ▲	0.47	2,150	2,150	2,080	131,710	279,225,200
30/03/2017	2,110	0.04 ▲	1.93	2,070	2,210	2,060	255,010	538,071,100
29/03/2017	2,070	0.01 ▲	0.49	2,060	2,090	2,040	23,060	47,734,200
28/03/2017	2,060	0.06 ▲	3.00	2,020	2,080	2,000	53,200	109,592,000
27/03/2017	2,000	-0.03 ▼	-1.48	2,030	2,060	1,990	66,280	132,560,000
24/03/2017	2,030	0.03 ▲	1.50	2,000	2,050	1,980	83,190	168,875,700
23/03/2017	2,000	0.00 ■■	0.00	2,040	2,040	1,990	27,650	55,300,000
22/03/2017	2,000	0.00 ■■	0.00	2,040	2,050	1,980	159,260	318,520,000
21/03/2017	2,000	-0.06 ▼	-2.91	2,090	2,090	2,000	172,390	344,780,000
20/03/2017	2,060	0.00 ■■	0.00	2,140	2,140	2,060	105,610	217,556,600
17/03/2017	2,060	0.01 ▲	0.49	2,060	2,100	2,050	104,800	215,888,000
16/03/2017	2,050	0.02 ▲	0.99	2,030	2,140	2,030	100,980	207,009,000
15/03/2017	2,030	-0.06 ▼	-2.87	2,100	2,100	2,020	76,520	155,335,600
14/03/2017	2,090	-0.03 ▼	-1.42	2,130	2,130	2,050	106,380	222,334,200
13/03/2017	2,120	0.02 ▲	0.95	2,090	2,120	2,060	58,640	124,316,800
10/03/2017	2,100	-0.05 ▼	-2.33	2,120	2,150	2,100	49,520	103,992,000
09/03/2017	2,150	0.03 ▲	1.42	2,170	2,190	2,120	88,740	190,791,000
08/03/2017	2,120	0.07 ▲	3.41	2,060	2,190	2,050	218,610	463,453,200
07/03/2017	2,050	0.00 ■■	0.00	2,040	2,140	2,040	165,880	340,054,000
06/03/2017	2,050	-0.08 ▼	-3.76	2,150	2,150	2,050	216,870	444,583,500
03/03/2017	2,130	0.00 ■■	0.00	2,170	2,170	2,100	41,180	87,713,400
02/03/2017	2,130	-0.02 ▼	-0.93	2,140	2,170	2,110	180,240	383,911,200
01/03/2017	2,150	0.00 ■■	0.00	2,130	2,170	2,100	162,820	350,063,000
28/02/2017	2,150	0.01 ▲	0.47	2,130	2,210	2,130	195,320	419,938,000
27/02/2017	2,140	-0.04 ▼	-1.83	2,160	2,160	2,090	199,830	427,636,200
24/02/2017	2,180	-0.03 ▼	-1.36	2,200	2,200	2,100	458,290	999,072,200
23/02/2017	2,210	-0.09 ▼	-3.91	2,300	2,300	2,150	458,170	1,012,555,700
22/02/2017	2,300	0.05 ▲	2.22	2,300	2,330	2,260	399,890	919,747,000
21/02/2017	2,250	0.14 ▲	6.64	2,110	2,250	2,100	642,340	1,445,265,000
20/02/2017	2,110	-0.06 ▼	-2.76	2,170	2,170	2,070	366,040	772,344,400
17/02/2017	2,170	0.10 ▲	4.83	2,200	2,200	2,070	933,660	2,026,042,200
16/02/2017	2,070	0.13 ▲	6.70	1,960	2,070	1,930	633,940	1,312,255,800
15/02/2017	1,940	0.00 ■■	0.00	1,940	1,960	1,930	154,480	299,691,200
14/02/2017	1,940	-0.03 ▼	-1.52	1,970	1,970	1,930	283,830	550,630,200
13/02/2017	1,970	0.07 ▲	3.68	1,900	2,020	1,900	218,890	431,213,300
10/02/2017	1,900	-0.06 ▼	-3.06	1,930	1,960	1,900	164,170	311,923,000
09/02/2017	1,960	0.00 ■■	0.00	1,960	1,960	1,930	203,000	397,880,000
08/02/2017	1,960	-0.03 ▼	-1.51	2,000	2,000	1,960	97,720	191,531,200
07/02/2017	1,990	-0.01 ▼	-0.50	1,930	2,000	1,900	608,790	1,211,492,100
06/02/2017	2,000	0.07 ▲	3.63	1,900	2,000	1,860	156,700	313,400,000
03/02/2017	1,930	-0.07 ▼	-3.50	1,900	1,980	1,880	227,600	439,268,000
02/02/2017	2,000	-0.03 ▼	-1.48	2,040	2,040	1,990	107,350	214,700,000
25/01/2017	2,030	0.00 ■■	0.00	2,030	2,050	1,960	229,230	465,336,900
24/01/2017	2,030	0.03 ▲	1.50	2,140	2,140	1,960	1,133,880	2,301,776,400
23/01/2017	2,000	0.13 ▲	6.95	2,000	2,000	2,000	70,360	140,720,000
20/01/2017	1,870	0.12 ▲	6.86	1,870	1,870	1,870	44,030	82,336,100
19/01/2017	1,750	0.11 ▲	6.71	1,690	1,750	1,690	121,320	212,310,000
18/01/2017	1,640	0.00 ■■	0.00	1,640	1,650	1,600	42,520	69,732,800
17/01/2017	1,640	0.00 ■■	0.00	1,640	1,670	1,630	9,720	15,940,800
16/01/2017	1,640	0.02 ▲	1.23	1,610	1,680	1,610	35,560	58,318,400
13/01/2017	1,620	-0.05 ▼	-2.99	1,600	1,660	1,600	30,760	49,831,200
12/01/2017	1,670	-0.01 ▼	-0.60	1,660	1,690	1,580	23,470	39,194,900
11/01/2017	1,680	0.02 ▲	1.20	1,750	1,750	1,660	18,090	30,391,200
10/01/2017	1,660	0.00 ■■	0.00	1,600	1,690	1,600	36,780	61,054,800
09/01/2017	1,660	0.04 ▲	2.47	1,610	1,680	1,590	70,380	116,830,800
06/01/2017	1,620	-0.03 ▼	-1.82	1,640	1,650	1,620	35,120	56,894,400
05/01/2017	1,650	-0.03 ▼	-1.79	1,650	1,670	1,640	37,200	61,380,000
04/01/2017	1,680	0.00 ■■	0.00	1,690	1,700	1,630	46,190	77,599,200
03/01/2017	1,680	-0.01 ▼	-0.59	1,700	1,700	1,680	70,830	118,994,400
30/12/2016	1,690	-0.02 ▼	-1.17	1,710	1,710	1,690	1,050	1,774,500
29/12/2016	1,710	-0.02 ▼	-1.16	1,710	1,730	1,700	44,250	75,667,500
28/12/2016	1,730	-0.01 ▼	-0.57	1,700	1,730	1,700	26,300	45,499,000
27/12/2016	1,740	-0.01 ▼	-0.57	1,730	1,740	1,670	54,130	94,186,200
26/12/2016	1,750	-0.02 ▼	-1.13	1,760	1,760	1,700	21,050	36,837,500
23/12/2016	1,770	0.03 ▲	1.72	1,740	1,770	1,720	20,120	35,612,400
22/12/2016	1,740	-0.06 ▼	-3.33	1,750	1,800	1,740	73,400	127,716,000
21/12/2016	1,800	0.04 ▲	2.27	1,750	1,800	1,750	120,880	217,584,000
20/12/2016	1,760	0.01 ▲	0.57	1,750	1,760	1,740	38,730	68,164,800
19/12/2016	1,750	0.00 ■■	0.00	1,750	1,750	1,750	2,360	4,130,000
16/12/2016	1,750	0.01 ▲	0.57	1,770	1,770	1,740	41,660	72,905,000
15/12/2016	1,740	0.00 ■■	0.00	1,760	1,760	1,730	22,350	38,889,000
14/12/2016	1,740	-0.03 ▼	-1.69	1,770	1,790	1,730	25,740	44,787,600
13/12/2016	1,770	0.04 ▲	2.31	1,820	1,820	1,730	18,600	32,922,000
12/12/2016	1,730	0.01 ▲	0.58	1,750	1,750	1,720	41,280	71,414,400
09/12/2016	1,720	-0.03 ▼	-1.71	1,740	1,740	1,720	60,780	104,541,600
08/12/2016	1,750	-0.02 ▼	-1.13	1,760	1,760	1,730	81,870	143,272,500
07/12/2016	1,770	0.00 ■■	0.00	1,770	1,770	1,750	113,690	201,231,300
06/12/2016	1,770	0.00 ■■	0.00	1,790	1,790	1,710	154,480	273,429,600
05/12/2016	1,770	0.00 ■■	0.00	1,780	1,790	1,770	32,190	56,976,300
02/12/2016	1,770	-0.04 ▼	-2.21	1,800	1,800	1,760	43,690	77,331,300
01/12/2016	1,810	0.01 ▲	0.56	1,790	1,810	1,780	73,190	132,473,900
30/11/2016	1,800	0.02 ▲	1.12	1,780	1,800	1,770	168,260	302,868,000
29/11/2016	1,780	-0.02 ▼	-1.11	1,800	1,800	1,780	37,300	66,394,000
28/11/2016	1,800	0.00 ■■	0.00	1,840	1,840	1,800	138,460	249,228,000
25/11/2016	1,800	-0.01 ▼	-0.55	1,830	1,830	1,790	61,370	110,466,000
24/11/2016	1,810	-0.03 ▼	-1.63	1,820	1,830	1,800	190,930	345,583,300
23/11/2016	1,840	-0.01 ▼	-0.54	1,870	1,880	1,810	72,550	133,492,000
22/11/2016	1,850	0.00 ■■	0.00	1,810	1,850	1,810	38,300	70,855,000
21/11/2016	1,850	0.00 ■■	0.00	1,820	1,850	1,810	50,820	94,017,000
18/11/2016	1,850	-0.01 ▼	-0.54	1,830	1,850	1,820	41,420	76,627,000
17/11/2016	1,860	0.00 ■■	0.00	1,880	1,890	1,840	37,350	69,471,000
16/11/2016	1,860	0.00 ■■	0.00	1,860	1,860	1,840	60,650	112,809,000
15/11/2016	1,860	0.01 ▲	0.54	1,850	1,930	1,820	127,920	237,931,200
14/11/2016	1,850	0.00 ■■	0.00	1,890	1,890	1,820	12,680	23,458,000
11/11/2016	1,850	0.00 ■■	0.00	1,850	1,850	1,810	150,440	278,314,000
10/11/2016	1,850	0.05 ▲	2.78	1,890	1,890	1,810	98,670	182,539,500
09/11/2016	1,800	-0.05 ▼	-2.70	1,820	1,860	1,800	59,210	106,578,000
08/11/2016	1,850	0.00 ■■	0.00	1,850	1,850	1,830	14,440	26,714,000
07/11/2016	1,850	0.03 ▲	1.65	1,870	1,870	1,830	5,110	9,453,500
04/11/2016	1,820	-0.01 ▼	-0.55	1,830	1,840	1,810	47,720	86,850,400
03/11/2016	1,830	0.00 ■■	0.00	1,840	1,840	1,790	104,060	190,429,800
02/11/2016	1,830	-0.06 ▼	-3.17	1,850	1,890	1,820	8,050	14,731,500
01/11/2016	1,890	0.00 ■■	0.00	1,920	1,920	1,810	105,930	200,207,700
31/10/2016	1,890	-0.08 ▼	-4.06	2,000	2,000	1,890	143,750	271,687,500
28/10/2016	1,970	0.01 ▲	0.51	2,030	2,030	1,910	64,630	127,321,100
27/10/2016	1,960	0.04 ▲	2.08	2,040	2,040	1,950	276,650	542,234,000
26/10/2016	1,920	0.00 ■■	0.00	1,930	1,930	1,890	318,180	610,905,600
25/10/2016	1,920	0.00 ■■	0.00	1,920	1,920	1,870	202,450	388,704,000
24/10/2016	1,920	-0.01 ▼	-0.52	1,900	1,930	1,860	50,450	96,864,000
21/10/2016	1,930	-0.02 ▼	-1.03	1,900	1,930	1,900	35,650	68,804,500
20/10/2016	1,950	0.02 ▲	1.04	1,900	1,950	1,870	261,170	509,281,500
19/10/2016	1,930	-0.03 ▼	-1.53	1,930	1,950	1,880	47,680	92,022,400
18/10/2016	1,960	0.00 ■■	0.00	1,900	1,960	1,900	26,500	51,940,000
17/10/2016	1,960	-0.01 ▼	-0.51	1,980	1,990	1,900	142,330	278,966,800
14/10/2016	1,970	0.01 ▲	0.51	1,950	1,990	1,950	56,890	112,073,300
13/10/2016	1,960	-0.04 ▼	-2.00	1,980	1,990	1,940	76,130	149,214,800
12/10/2016	2,000	0.09 ▲	4.71	1,910	2,040	1,910	171,230	342,460,000
11/10/2016	1,910	-0.02 ▼	-1.04	1,940	1,940	1,850	20,190	38,562,900
10/10/2016	1,930	0.03 ▲	1.58	1,930	1,930	1,900	120,120	231,831,600
07/10/2016	1,900	0.00 ■■	0.00	1,930	1,950	1,800	30,620	58,178,000
06/10/2016	1,900	-0.05 ▼	-2.56	1,950	1,950	1,870	32,350	61,465,000
05/10/2016	1,950	0.00 ■■	0.00	1,960	1,960	1,880	15,780	30,771,000
04/10/2016	1,950	-0.03 ▼	-1.52	1,910	1,950	1,850	46,500	90,675,000
03/10/2016	1,980	-0.01 ▼	-0.50	1,980	1,980	1,900	95,440	188,971,200
30/09/2016	1,990	0.03 ▲	1.53	1,980	2,000	1,950	25,310	50,366,900
29/09/2016	1,960	0.00 ■■	0.00	1,970	1,970	1,920	35,200	68,992,000
28/09/2016	1,960	0.00 ■■	0.00	1,930	2,000	1,930	41,610	81,555,600
27/09/2016	1,960	0.03 ▲	1.55	2,000	2,030	1,960	98,920	193,883,200
26/09/2016	1,930	-0.08 ▼	-3.98	2,060	2,060	1,930	44,650	86,174,500
23/09/2016	2,010	-0.04 ▼	-1.95	2,070	2,100	2,010	66,980	134,629,800
22/09/2016	2,050	0.04 ▲	1.99	2,050	2,050	2,000	184,140	377,487,000
21/09/2016	2,010	-0.03 ▼	-1.47	2,040	2,050	2,010	162,910	327,449,100
20/09/2016	2,040	-0.07 ▼	-3.32	2,100	2,100	2,040	179,580	366,343,200
19/09/2016	2,110	0.00 ■■	0.00	2,100	2,110	2,050	126,110	266,092,100
16/09/2016	2,110	0.05 ▲	2.43	2,110	2,110	2,030	26,240	55,366,400
15/09/2016	2,060	-0.11 ▼	-5.07	2,110	2,180	2,060	170,830	351,909,800
14/09/2016	2,170	-0.06 ▼	-2.69	2,230	2,230	2,120	176,540	383,091,800
13/09/2016	2,230	0.00 ■■	0.00	2,230	2,240	2,110	255,420	569,586,600
12/09/2016	2,230	0.03 ▲	1.36	2,350	2,350	2,200	656,270	1,463,482,100
09/09/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,200	87,060	191,532,000
08/09/2016	2,100	0.10 ▲	5.00	1,900	2,100	1,900	310,780	652,638,000
07/09/2016	2,000	0.00 ■■	0.00	1,900	2,100	1,900	240,670	481,340,000
06/09/2016	2,000	0.00 ■■	0.00	2,000	2,000	1,900	76,050	152,100,000
05/09/2016	2,000	0.00 ■■	0.00	2,000	2,000	1,900	55,320	110,640,000
01/09/2016	2,000	0.00 ■■	0.00	2,000	2,000	1,900	33,340	66,680,000
31/08/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	38,410	76,820,000
30/08/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	164,700	329,400,000
29/08/2016	2,100	0.10 ▲	5.00	2,000	2,100	1,900	65,980	138,558,000
26/08/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	84,470	168,940,000
25/08/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	205,170	410,340,000
24/08/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,800	462,260	924,520,000
23/08/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,800	68,840	130,796,000
22/08/2016	1,900	0.00 ■■	0.00	1,800	1,900	1,800	66,090	125,571,000
19/08/2016	1,900	0.10 ▲	5.56	1,900	1,900	1,700	130,140	247,266,000
18/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	65,670	118,206,000
17/08/2016	1,800	0.00 ■■	0.00	1,700	1,900	1,700	47,040	84,672,000
16/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	94,890	170,802,000
15/08/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	121,250	218,250,000
12/08/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,800	98,000	186,200,000
11/08/2016	1,800	0.10 ▲	5.88	1,800	1,800	1,700	192,830	347,094,000
10/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	144,670	245,939,000
09/08/2016	1,800	0.00 ■■	0.00	1,800	1,800	1,700	89,690	161,442,000
08/08/2016	1,800	0.00 ■■	0.00	1,800	1,800	1,700	27,710	49,878,000
05/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	192,110	345,798,000
04/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,900	1,700	95,290	161,993,000
03/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	425,550	765,990,000
02/08/2016	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	234,050	397,885,000
01/08/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	581,100	1,045,980,000
29/07/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,700	201,500	382,850,000
28/07/2016	1,800	0.00 ■■	0.00	1,900	1,900	1,700	172,890	311,202,000
27/07/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,600	772,580	1,390,644,000
26/07/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	697,950	1,186,515,000
25/07/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	214,600	386,280,000
22/07/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	374,950	712,405,000
21/07/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	35,800	71,600,000
20/07/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	105,530	211,060,000
19/07/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	179,420	358,840,000
18/07/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	354,730	709,460,000
15/07/2016	2,100	0.10 ▲	5.00	2,100	2,100	1,900	1,157,860	2,431,506,000
14/07/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	1,017,800	2,035,600,000
13/07/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,000	473,430	994,203,000
12/07/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	549,640	1,099,280,000
11/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	214,720	450,912,000
08/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	342,030	718,263,000
07/07/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	167,620	352,002,000
06/07/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	137,190	288,099,000
05/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,100	243,050	510,405,000
04/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	353,780	742,938,000
01/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	304,930	640,353,000
30/06/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	468,750	984,375,000
29/06/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,100	248,790	547,338,000
28/06/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	558,840	1,173,564,000
27/06/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	344,080	756,976,000
24/06/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	398,700	917,010,000
23/06/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,200	299,680	719,232,000
22/06/2016	2,300	0.00 ■■	0.00	2,300	2,300	2,200	67,570	155,411,000
21/06/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	258,760	595,148,000
20/06/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,200	503,110	1,157,153,000
17/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	354,000	778,800,000
16/06/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	249,820	574,586,000
15/06/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	1,098,130	2,525,699,000
14/06/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	404,820	971,568,000
13/06/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	411,400	987,360,000
10/06/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	532,340	1,330,850,000
09/06/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	654,560	1,570,944,000
08/06/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	805,840	2,014,600,000
07/06/2016	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	282,840	735,384,000
06/06/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,600	941,030	2,540,781,000
03/06/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	225,400	586,040,000
02/06/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,400	1,116,450	2,791,125,000
01/06/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,400	592,240	1,421,376,000
31/05/2016	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	235,500	541,650,000
30/05/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,300	246,910	592,584,000
27/05/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	274,680	631,764,000
26/05/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	173,580	399,234,000
25/05/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	165,650	380,995,000
24/05/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	413,270	991,848,000
23/05/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	268,570	644,568,000
20/05/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	216,660	498,318,000
19/05/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	443,460	1,064,304,000
18/05/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,300	287,050	688,920,000
17/05/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,300	91,160	218,784,000
16/05/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,300	93,290	223,896,000
13/05/2016	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	91,720	220,128,000
12/05/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	230,240	575,600,000
11/05/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	312,940	782,350,000
10/05/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	262,920	631,008,000
09/05/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	362,290	869,496,000
06/05/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	151,550	378,875,000
05/05/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	191,490	497,874,000
04/05/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,600	628,110	1,695,897,000
29/04/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	449,110	1,167,686,000
28/04/2016	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	1,408,360	3,802,572,000
27/04/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	36,910	107,039,000
26/04/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	115,580	323,624,000
25/04/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	229,120	618,624,000
22/04/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	35,350	91,910,000
21/04/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,500	34,170	85,425,000
20/04/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,400	220,600	529,440,000
19/04/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,300	530,290	1,219,667,000
15/04/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,200	130,840	287,848,000
14/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
13/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
12/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
11/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
08/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
07/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,100	0	0
06/04/2016	2,100	0.00 ■■	0.00	2,000	2,200	2,000	96,310	202,251,000
05/04/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	190,890	400,869,000
04/04/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	610,290	1,281,609,000
01/04/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,200	332,010	730,422,000
31/03/2016	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	117,570	258,654,000
30/03/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	47,170	108,491,000
29/03/2016	2,300	0.00 ■■	0.00	2,400	2,400	2,200	144,010	331,223,000
28/03/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	89,910	206,793,000
25/03/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,300	108,580	260,592,000
24/03/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	130,170	299,391,000
23/03/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,300	393,020	943,248,000
22/03/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	57,920	139,008,000
21/03/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	164,850	395,640,000
18/03/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	306,980	767,450,000
17/03/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	254,250	610,200,000
16/03/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	370,050	851,115,000
15/03/2016	2,300	-0.10 ▼	-4.17	2,500	2,500	2,300	150,250	345,575,000
14/03/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	53,220	127,728,000
11/03/2016	2,400	-0.10 ▼	-4.00	2,400	2,600	2,400	813,820	1,953,168,000
10/03/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	301,940	754,850,000
09/03/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	98,980	257,348,000
08/03/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	192,740	481,850,000
07/03/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,500	766,900	1,993,940,000
04/03/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	148,260	385,476,000
03/03/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,500	20,420	51,050,000
02/03/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	284,680	683,232,000
01/03/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	158,840	365,332,000
29/02/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	89,310	205,413,000
26/02/2016	2,300	0.00 ■■	0.00	2,400	2,400	2,200	267,190	614,537,000
25/02/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	119,230	274,229,000
24/02/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	253,540	608,496,000
23/02/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,200	100,160	240,384,000
22/02/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	68,590	157,757,000
19/02/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	92,200	221,280,000
18/02/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	121,290	291,096,000
17/02/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	62,020	142,646,000
16/02/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	138,120	331,488,000
15/02/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	155,480	357,604,000
05/02/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	33,970	81,528,000
04/02/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,400	32,050	76,920,000
03/02/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,300	43,570	104,568,000
02/02/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	56,590	135,816,000
01/02/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,300	80,480	193,152,000
29/01/2016	2,400	0.00 ■■	0.00	2,300	2,500	2,300	77,070	184,968,000
28/01/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,300	38,310	91,944,000
27/01/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	76,360	175,628,000
26/01/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	116,320	267,536,000
25/01/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	108,290	259,896,000
22/01/2016	2,300	-0.10 ▼	-4.17	2,500	2,500	2,300	119,980	275,954,000
21/01/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	71,200	170,880,000
20/01/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	47,520	118,800,000
19/01/2016	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	33,780	81,072,000
18/01/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,400	85,160	212,900,000
15/01/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,400	65,070	162,675,000
14/01/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	166,080	415,200,000
13/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	55,340	138,350,000
12/01/2016	2,600	0.00 ■■	0.00	2,500	2,700	2,500	33,560	87,256,000
11/01/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,500	215,730	560,898,000
08/01/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	464,060	1,206,556,000
07/01/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	150,350	405,945,000
06/01/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	349,670	979,076,000
05/01/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	23,020	62,154,000
04/01/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,600	105,570	285,039,000
31/12/2015	2,700	0.00 ■■	0.00	2,800	2,800	2,600	66,090	178,443,000
30/12/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,700	107,660	290,682,000
29/12/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,600	232,900	628,830,000
28/12/2015	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	100,630	271,701,000
25/12/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,700	43,030	124,787,000
24/12/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	73,580	206,024,000
23/12/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	96,880	271,264,000
22/12/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	38,960	112,984,000
21/12/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	52,720	147,616,000
18/12/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	86,560	242,368,000
17/12/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,800	115,350	334,515,000
16/12/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,900	39,740	115,246,000
15/12/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	116,550	337,995,000
14/12/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	95,160	266,448,000
11/12/2015	2,900	0.00 ■■	0.00	2,800	3,000	2,800	73,480	213,092,000
10/12/2015	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	194,580	564,282,000
09/12/2015	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	393,090	1,179,270,000
08/12/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	155,190	496,608,000
07/12/2015	3,100	0.00 ■■	0.00	3,200	3,300	3,100	460,230	1,426,713,000
04/12/2015	3,100	0.10 ▲	3.33	3,000	3,100	2,900	283,190	877,889,000
03/12/2015	3,000	0.10 ▲	3.45	2,900	3,100	2,900	327,180	981,540,000
02/12/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	119,980	347,942,000
01/12/2015	2,800	-0.10 ▼	-3.45	2,800	3,000	2,800	173,810	486,668,000
30/11/2015	2,900	-0.20 ▼	-6.45	2,900	3,000	2,900	279,900	811,710,000
27/11/2015	3,100	-0.20 ▼	-6.06	3,400	3,400	3,100	366,280	1,135,468,000
26/11/2015	3,300	0.20 ▲	6.45	3,200	3,300	3,200	309,100	1,020,030,000
25/11/2015	3,100	0.20 ▲	6.90	3,000	3,100	3,000	511,760	1,586,456,000
24/11/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	274,520	796,108,000
23/11/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	285,410	799,148,000
20/11/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,600	208,290	562,383,000
19/11/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,600	61,760	160,576,000
18/11/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	67,840	176,384,000
17/11/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,600	279,220	753,894,000
16/11/2015	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	113,360	306,072,000
13/11/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	147,780	413,784,000
12/11/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,600	172,540	465,858,000
11/11/2015	2,700	0.00 ■■	0.00	2,700	2,700	2,600	101,180	273,186,000
10/11/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	93,350	252,045,000
09/11/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	63,610	178,108,000
06/11/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	41,080	115,024,000
05/11/2015	2,900	0.00 ■■	0.00	2,800	3,000	2,800	139,370	404,173,000
04/11/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,800	25,170	72,993,000
03/11/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,800	85,400	247,660,000
02/11/2015	2,900	0.00 ■■	0.00	2,900	3,100	2,800	171,160	496,364,000
30/10/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	117,520	340,808,000
29/10/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	180,610	505,708,000
28/10/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,500	29,230	78,921,000
27/10/2015	2,600	0.00 ■■	0.00	2,700	2,700	2,500	61,630	160,238,000
26/10/2015	2,600	-0.10 ▼	-3.70	2,600	2,800	2,600	164,740	428,324,000
23/10/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	113,920	307,584,000
22/10/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	23,330	65,324,000
21/10/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	34,330	92,691,000
20/10/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	34,750	97,300,000
19/10/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	25,020	70,056,000
16/10/2015	2,800	0.00 ■■	0.00	2,700	2,800	2,700	37,770	105,756,000
15/10/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	56,380	157,864,000
14/10/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	16,390	45,892,000
13/10/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,700	15,030	43,587,000
12/10/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	63,660	184,614,000
09/10/2015	3,000	0.10 ▲	3.45	3,000	3,000	2,900	164,440	493,320,000
08/10/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	295,280	856,312,000
07/10/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	95,970	268,716,000
06/10/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,700	209,280	565,056,000
05/10/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,600	76,740	207,198,000
02/10/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,600	43,880	114,088,000
01/10/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,500	91,650	238,290,000
30/09/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	25,000	65,000,000
29/09/2015	2,700	0.00 ■■	0.00	2,600	2,700	2,600	122,000	329,400,000
28/09/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	59,330	160,191,000
25/09/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	28,170	78,876,000
24/09/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,700	60,150	162,405,000
23/09/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	49,690	134,163,000
22/09/2015	2,800	0.00 ■■	0.00	2,700	2,800	2,700	35,820	100,296,000
21/09/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	84,270	235,956,000
18/09/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,700	34,050	95,340,000
17/09/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,700	14,190	39,732,000
16/09/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,700	20,010	58,029,000
15/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,700	38,850	112,665,000
14/09/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,800	16,180	46,922,000
11/09/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	64,870	181,636,000
10/09/2015	2,700	-0.20 ▼	-6.90	2,800	2,800	2,700	80,940	218,538,000
09/09/2015	2,900	0.00 ■■	0.00	2,800	3,000	2,800	63,570	184,353,000
08/09/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,800	13,610	39,469,000
07/09/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	12,690	36,801,000
04/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	22,430	67,290,000
03/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	20,950	60,755,000
01/09/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	38,670	112,143,000
31/08/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,800	99,010	277,228,000
28/08/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	160,750	450,100,000
27/08/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	78,020	218,456,000
26/08/2015	2,800	0.10 ▲	3.70	2,600	2,800	2,600	33,300	93,240,000
25/08/2015	2,700	0.00 ■■	0.00	2,600	2,800	2,600	147,390	397,953,000
24/08/2015	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	88,740	239,598,000
21/08/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	338,820	982,578,000
20/08/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	349,330	978,124,000
19/08/2015	2,900	-0.10 ▼	-3.33	2,800	3,000	2,800	742,760	2,154,004,000
18/08/2015	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	70,710	212,130,000
17/08/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	122,100	390,720,000
14/08/2015	3,400	0.10 ▲	3.03	3,300	3,500	3,300	44,740	152,116,000
13/08/2015	3,300	-0.20 ▼	-5.71	3,300	3,500	3,300	129,500	427,350,000
12/08/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	57,970	202,895,000
11/08/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,400	74,100	266,760,000
10/08/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,400	68,550	246,780,000
07/08/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	56,620	198,170,000
06/08/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,500	146,440	512,540,000
05/08/2015	3,500	0.20 ▲	6.06	3,400	3,500	3,300	142,980	500,430,000
04/08/2015	3,300	0.00 ■■	0.00	3,300	3,400	3,200	76,190	251,427,000
03/08/2015	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	294,720	972,576,000
31/07/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	171,870	601,545,000
30/07/2015	3,500	0.00 ■■	0.00	3,400	3,500	3,400	142,000	497,000,000
29/07/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	91,470	320,145,000
28/07/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,400	120,170	432,612,000
27/07/2015	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	749,110	2,696,796,000
24/07/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,500	51,030	188,811,000
23/07/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	70,990	255,564,000
22/07/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	56,580	209,346,000
21/07/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,600	105,170	389,129,000
20/07/2015	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	129,310	465,516,000
17/07/2015	3,800	0.20 ▲	5.56	3,700	3,800	3,600	267,180	1,015,284,000
16/07/2015	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	283,430	1,020,348,000
15/07/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,600	69,490	264,062,000
14/07/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	310,990	1,181,762,000
13/07/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,700	58,600	228,540,000
10/07/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	98,690	375,022,000
09/07/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	174,660	663,708,000
08/07/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	103,920	394,896,000
07/07/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,700	231,630	903,357,000
06/07/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	109,200	425,880,000
03/07/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	241,540	942,006,000
02/07/2015	4,000	0.20 ▲	5.26	3,800	4,000	3,700	148,120	592,480,000
01/07/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	498,890	1,895,782,000
30/06/2015	3,900	-0.20 ▼	-4.88	3,900	4,100	3,900	414,040	1,614,756,000
29/06/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	159,320	653,212,000
26/06/2015	4,100	0.00 ■■	0.00	4,200	4,300	4,100	483,350	1,981,735,000
25/06/2015	4,100	0.20 ▲	5.13	3,900	4,100	3,800	488,710	2,003,711,000
24/06/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	233,850	912,015,000
23/06/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	69,290	277,160,000
22/06/2015	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	423,110	1,692,440,000
19/06/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	367,990	1,545,558,000
18/06/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	291,900	1,196,790,000
17/06/2015	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	476,760	1,907,040,000
16/06/2015	4,200	0.10 ▲	2.44	4,200	4,300	4,000	155,110	651,462,000
15/06/2015	4,100	-0.30 ▼	-6.82	4,300	4,400	4,100	340,540	1,396,214,000
12/06/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,200	260,480	1,146,112,000
11/06/2015	4,400	0.10 ▲	2.33	4,400	4,500	4,200	295,270	1,299,188,000
10/06/2015	4,300	0.10 ▲	2.38	4,200	4,300	4,000	851,080	3,659,644,000
09/06/2015	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	329,790	1,385,118,000
08/06/2015	4,400	0.00 ■■	0.00	4,400	4,600	4,400	504,870	2,221,428,000
05/06/2015	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	494,480	2,175,712,000
04/06/2015	4,600	0.10 ▲	2.22	4,500	4,700	4,300	751,190	3,455,474,000
03/06/2015	4,500	0.10 ▲	2.27	4,300	4,500	4,200	330,890	1,489,005,000
02/06/2015	4,400	0.10 ▲	2.33	4,500	4,600	4,400	704,140	3,098,216,000
01/06/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,200	643,590	2,767,437,000
29/05/2015	4,100	0.20 ▲	5.13	3,900	4,100	3,800	979,700	4,016,770,000
28/05/2015	3,900	0.20 ▲	5.41	3,700	3,900	3,600	440,150	1,716,585,000
27/05/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,600	217,510	804,787,000
26/05/2015	3,700	0.10 ▲	2.78	3,600	3,800	3,500	471,690	1,745,253,000
25/05/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,400	78,190	281,484,000
22/05/2015	3,500	0.10 ▲	2.94	3,500	3,600	3,300	290,020	1,015,070,000
21/05/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	194,110	659,974,000
20/05/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,300	247,400	865,900,000
19/05/2015	3,500	0.20 ▲	6.06	3,200	3,500	3,200	72,450	253,575,000
18/05/2015	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	143,810	474,573,000
15/05/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,300	118,790	415,765,000
14/05/2015	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	327,420	1,145,970,000
13/05/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,500	111,320	411,884,000
12/05/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	178,200	659,340,000
11/05/2015	3,800	0.20 ▲	5.56	3,700	3,800	3,600	411,920	1,565,296,000
08/05/2015	3,600	0.20 ▲	5.88	3,500	3,600	3,400	149,090	536,724,000
07/05/2015	3,400	0.20 ▲	6.25	3,200	3,400	3,200	182,230	619,582,000
06/05/2015	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	58,960	188,672,000
05/05/2015	3,400	0.00 ■■	0.00	3,300	3,500	3,300	74,710	254,014,000
04/05/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	106,270	361,318,000
27/04/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	99,520	348,320,000
24/04/2015	3,500	0.10 ▲	2.94	3,400	3,500	3,300	142,260	497,910,000
23/04/2015	3,400	-0.10 ▼	-2.86	3,400	3,400	3,300	299,950	1,019,830,000
22/04/2015	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	299,640	1,048,740,000
21/04/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	155,090	573,833,000
20/04/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	42,850	162,830,000
17/04/2015	3,800	0.10 ▲	2.70	3,800	3,800	3,700	109,130	414,694,000
16/04/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	93,570	346,209,000
15/04/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,700	79,980	303,924,000
14/04/2015	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	100,430	371,591,000
13/04/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	78,190	297,122,000
10/04/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	262,930	999,134,000
09/04/2015	3,800	0.00 ■■	0.00	3,700	3,900	3,700	130,670	496,546,000
08/04/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	212,180	806,284,000
07/04/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	115,400	438,520,000
06/04/2015	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	45,260	171,988,000
03/04/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	131,690	526,760,000
02/04/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,700	225,650	880,035,000
01/04/2015	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	123,130	480,207,000
31/03/2015	4,100	0.10 ▲	2.50	3,900	4,100	3,900	67,620	277,242,000
30/03/2015	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	134,780	539,120,000
27/03/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,100	121,590	510,678,000
26/03/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	26,950	113,190,000
25/03/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,100	37,590	157,878,000
24/03/2015	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	92,590	388,878,000
23/03/2015	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	96,420	414,606,000
20/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	34,780	153,032,000
19/03/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	71,770	315,788,000
18/03/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	61,190	269,236,000
17/03/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,300	184,280	810,832,000
16/03/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	212,850	936,540,000
13/03/2015	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	86,380	362,796,000
12/03/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	108,660	467,238,000
11/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	57,680	253,792,000
10/03/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,300	40,750	179,300,000
09/03/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,300	116,260	511,544,000
06/03/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,400	177,250	779,900,000
05/03/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,300	226,300	995,720,000
04/03/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,300	163,820	720,808,000
03/03/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	167,380	736,472,000
02/03/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	100,230	451,035,000
27/02/2015	4,500	0.00 ■■	0.00	4,600	4,600	4,300	201,160	905,220,000
26/02/2015	4,500	0.00 ■■	0.00	4,500	4,700	4,400	128,230	577,035,000
25/02/2015	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	104,330	469,485,000
24/02/2015	4,600	0.10 ▲	2.22	4,500	4,700	4,400	169,530	779,838,000
13/02/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	42,600	191,700,000
12/02/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	89,330	393,052,000
11/02/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,400	151,180	680,310,000
10/02/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,400	99,270	446,715,000
09/02/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,300	44,910	197,604,000
06/02/2015	4,400	0.10 ▲	2.33	4,400	4,500	4,300	73,550	323,620,000
05/02/2015	4,300	0.10 ▲	2.38	4,200	4,400	4,200	381,680	1,641,224,000
04/02/2015	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	215,980	907,116,000
03/02/2015	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	198,110	851,873,000
02/02/2015	4,500	-0.20 ▼	-4.26	4,700	4,800	4,400	101,100	454,950,000
30/01/2015	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	287,000	1,348,900,000
29/01/2015	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	94,780	464,422,000
28/01/2015	5,100	0.00 ■■	0.00	5,000	5,100	4,900	231,780	1,182,078,000
27/01/2015	5,100	0.00 ■■	0.00	5,200	5,200	4,900	315,150	1,607,265,000
26/01/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,000	189,540	966,654,000
23/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	321,470	1,639,497,000
22/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,200	228,700	1,189,240,000
21/01/2015	5,200	0.10 ▲	1.96	5,200	5,300	5,100	318,070	1,653,964,000
20/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	243,180	1,240,218,000
19/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	154,300	802,360,000
16/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	183,020	951,704,000
15/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,000	303,470	1,578,044,000
14/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	249,410	1,296,932,000
13/01/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	141,790	737,308,000
12/01/2015	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	262,230	1,337,373,000
09/01/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,100	197,410	1,046,273,000
08/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	105,180	546,936,000
07/01/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	233,750	1,238,875,000
06/01/2015	5,200	0.10 ▲	1.96	5,100	5,300	5,000	246,440	1,281,488,000
05/01/2015	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	176,240	898,824,000
31/12/2014	5,200	0.00 ■■	0.00	5,300	5,400	5,200	237,800	1,236,560,000
30/12/2014	5,200	0.20 ▲	4.00	5,000	5,300	4,800	193,400	1,005,680,000
29/12/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	193,490	967,450,000
26/12/2014	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	161,340	838,968,000
25/12/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,200	112,720	597,416,000
24/12/2014	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	223,400	1,161,680,000
23/12/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	206,080	1,092,224,000
22/12/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,300	162,250	876,150,000
19/12/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	216,540	1,147,662,000
18/12/2014	5,400	0.10 ▲	1.89	5,300	5,500	5,300	281,280	1,518,912,000
17/12/2014	5,300	-0.20 ▼	-3.64	5,500	5,600	5,200	720,430	3,818,279,000
16/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	328,140	1,804,770,000
15/12/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	255,770	1,432,312,000
12/12/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,500	203,970	1,142,232,000
11/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,700	5,400	254,900	1,401,950,000
10/12/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,400	515,560	2,887,136,000
09/12/2014	5,500	-0.20 ▼	-3.51	5,700	5,700	5,400	977,630	5,376,965,000
08/12/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	390,090	2,223,513,000
05/12/2014	5,800	0.00 ■■	0.00	5,800	5,900	5,700	780,430	4,526,494,000
04/12/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	522,040	3,027,832,000
03/12/2014	5,900	0.10 ▲	1.72	5,900	6,100	5,800	1,489,550	8,788,345,000
02/12/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,400	1,247,790	7,237,182,000
01/12/2014	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	271,160	1,491,380,000
28/11/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,500	894,110	5,007,016,000
27/11/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,400	164,780	906,290,000
26/11/2014	5,500	0.10 ▲	1.85	5,500	5,600	5,400	629,260	3,460,930,000
25/11/2014	5,400	0.00 ■■	0.00	5,400	5,500	5,300	419,920	2,267,568,000
24/11/2014	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	301,500	1,628,100,000
21/11/2014	5,500	-0.10 ▼	-1.79	5,700	5,800	5,500	807,370	4,440,535,000
20/11/2014	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	627,520	3,514,112,000
19/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	222,330	1,267,281,000
18/11/2014	5,800	0.10 ▲	1.75	5,900	6,000	5,700	840,960	4,877,568,000
17/11/2014	5,700	0.30 ▲	5.56	5,600	5,700	5,600	986,960	5,625,672,000
14/11/2014	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	318,000	1,717,200,000
13/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	125,540	690,470,000
12/11/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,500	112,050	627,480,000
11/11/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,500	192,220	1,076,432,000
10/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	154,340	848,870,000
07/11/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,500	204,040	1,142,624,000
06/11/2014	5,600	0.00 ■■	0.00	5,700	5,700	5,500	52,150	292,040,000
05/11/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	148,110	829,416,000
04/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	91,340	520,638,000
03/11/2014	5,800	0.20 ▲	3.57	5,700	5,800	5,600	204,880	1,188,304,000
31/10/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,300	160,470	898,632,000
30/10/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	190,410	1,047,255,000
29/10/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,500	174,050	974,680,000
28/10/2014	5,500	0.10 ▲	1.85	5,500	5,600	5,400	147,030	808,665,000
27/10/2014	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	587,990	3,175,146,000
24/10/2014	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	423,360	2,413,152,000
23/10/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	311,830	1,839,797,000
22/10/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	155,910	951,051,000
21/10/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	97,950	607,290,000
20/10/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,000	215,370	1,313,757,000
17/10/2014	6,100	0.10 ▲	1.67	6,100	6,100	5,900	197,100	1,202,310,000
16/10/2014	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	582,900	3,497,400,000
15/10/2014	6,300	0.10 ▲	1.61	6,300	6,300	6,100	205,000	1,291,500,000
14/10/2014	6,200	-0.30 ▼	-4.62	6,500	6,600	6,200	244,060	1,513,172,000
13/10/2014	6,500	0.30 ▲	4.84	6,300	6,500	6,200	442,830	2,878,395,000
10/10/2014	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	327,990	2,033,538,000
09/10/2014	6,400	0.00 ■■	0.00	6,500	6,600	6,400	552,240	3,534,336,000
08/10/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	480,790	3,077,056,000
07/10/2014	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	715,790	4,652,635,000
06/10/2014	6,800	0.20 ▲	3.03	6,700	6,900	6,500	1,305,730	8,878,964,000
03/10/2014	6,600	0.10 ▲	1.54	6,500	6,700	6,500	1,206,660	7,963,956,000
02/10/2014	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	663,040	4,309,760,000
01/10/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,500	985,240	6,601,108,000
30/09/2014	6,500	0.10 ▲	1.56	6,600	6,800	6,400	1,669,430	10,851,295,000
29/09/2014	6,400	0.40 ▲	6.67	6,100	6,400	6,000	972,150	6,221,760,000
26/09/2014	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	608,720	3,652,320,000
25/09/2014	6,200	0.20 ▲	3.33	6,000	6,200	6,000	823,560	5,106,072,000
24/09/2014	6,000	0.00 ■■	0.00	6,100	6,100	5,900	590,800	3,544,800,000
23/09/2014	6,000	0.00 ■■	0.00	6,100	6,200	6,000	435,530	2,613,180,000
22/09/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	754,700	4,528,200,000
19/09/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	369,630	2,254,743,000
18/09/2014	6,200	0.00 ■■	0.00	6,300	6,300	6,100	695,390	4,311,418,000
17/09/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	882,480	5,471,376,000
16/09/2014	6,200	-0.10 ▼	-1.59	6,200	6,300	6,000	847,950	5,257,290,000
15/09/2014	6,300	-0.10 ▼	-1.56	6,500	6,600	6,200	868,270	5,470,101,000
12/09/2014	6,400	0.20 ▲	3.23	6,200	6,400	6,200	803,730	5,143,872,000
11/09/2014	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	506,180	3,138,316,000
10/09/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,100	830,080	5,229,504,000
09/09/2014	6,400	-0.40 ▼	-5.88	6,600	6,800	6,400	1,082,310	6,926,784,000
08/09/2014	6,800	0.00 ■■	0.00	7,000	7,000	6,700	684,620	4,655,416,000
05/09/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	1,428,850	9,716,180,000
04/09/2014	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	620,590	3,971,776,000
03/09/2014	6,700	0.20 ▲	3.08	6,600	6,800	6,500	1,023,380	6,856,646,000
29/08/2014	6,500	0.20 ▲	3.17	6,400	6,600	6,300	724,620	4,710,030,000
28/08/2014	6,300	0.10 ▲	1.61	6,200	6,400	6,100	654,310	4,122,153,000
27/08/2014	6,200	-0.30 ▼	-4.62	6,500	6,500	6,100	435,020	2,697,124,000
26/08/2014	6,500	0.10 ▲	1.56	6,600	6,700	6,400	680,520	4,423,380,000
25/08/2014	6,400	0.40 ▲	6.67	6,100	6,400	6,100	1,311,410	8,393,024,000
22/08/2014	6,000	0.00 ■■	0.00	6,000	6,200	6,000	421,720	2,530,320,000
21/08/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	69,440	416,640,000
20/08/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,000	132,690	809,409,000
19/08/2014	6,100	-0.10 ▼	-1.61	6,100	6,300	6,000	160,800	980,880,000
18/08/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	163,190	1,011,778,000
15/08/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,100	84,490	515,389,000
14/08/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	101,850	621,285,000
13/08/2014	6,200	0.20 ▲	3.33	6,100	6,200	6,000	170,050	1,054,310,000
12/08/2014	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	132,390	794,340,000
11/08/2014	6,200	0.00 ■■	0.00	6,400	6,400	6,200	68,990	427,738,000
08/08/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	122,790	761,298,000
07/08/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,300	54,840	345,492,000
06/08/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	80,180	505,134,000
05/08/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	89,540	573,056,000
04/08/2014	6,400	0.00 ■■	0.00	6,500	6,500	6,400	19,580	125,312,000
01/08/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	53,700	343,680,000
31/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,300	55,740	362,310,000
30/07/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,300	63,320	411,580,000
29/07/2014	6,500	0.30 ▲	4.84	6,400	6,500	6,200	100,840	655,460,000
28/07/2014	6,200	-0.40 ▼	-6.06	6,600	6,600	6,200	66,280	410,936,000
25/07/2014	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	71,650	472,890,000
24/07/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	131,870	883,529,000
23/07/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,700	68,090	463,012,000
22/07/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	99,490	666,583,000
21/07/2014	6,800	0.00 ■■	0.00	6,900	6,900	6,700	159,880	1,087,184,000
18/07/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	114,700	779,960,000
17/07/2014	6,900	0.10 ▲	1.47	6,700	6,900	6,700	89,910	620,379,000
16/07/2014	6,800	0.00 ■■	0.00	7,000	7,100	6,800	294,220	2,000,696,000
15/07/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	196,640	1,337,152,000
14/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,800	59,030	407,307,000
11/07/2014	6,900	0.10 ▲	1.47	6,900	6,900	6,700	229,950	1,586,655,000
10/07/2014	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	163,480	1,111,664,000
09/07/2014	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	359,870	2,555,077,000
08/07/2014	7,200	0.00 ■■	0.00	7,000	7,300	7,000	173,960	1,252,512,000
07/07/2014	7,200	0.20 ▲	2.86	7,000	7,400	7,000	491,550	3,539,160,000
04/07/2014	7,000	0.00 ■■	0.00	7,100	7,100	7,000	350,440	2,453,080,000
03/07/2014	7,000	0.10 ▲	1.45	6,900	7,100	6,900	522,670	3,658,690,000
02/07/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,700	89,430	617,067,000
01/07/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,700	57,310	389,708,000
30/06/2014	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	5,890	39,463,000
27/06/2014	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	61,050	415,140,000
26/06/2014	7,000	0.10 ▲	1.45	6,800	7,000	6,700	142,570	997,990,000
25/06/2014	6,900	-0.10 ▼	-1.43	6,800	7,100	6,800	96,320	664,608,000
24/06/2014	7,000	0.10 ▲	1.45	6,700	7,000	6,700	80,510	563,570,000
23/06/2014	6,900	0.00 ■■	0.00	6,800	6,900	6,700	73,280	505,632,000
20/06/2014	6,900	0.10 ▲	1.47	6,700	7,000	6,700	95,320	657,708,000
19/06/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,500	136,080	925,344,000
18/06/2014	6,900	0.00 ■■	0.00	6,800	7,200	6,800	161,070	1,111,383,000
17/06/2014	6,900	0.00 ■■	0.00	6,800	7,000	6,800	208,930	1,441,617,000
16/06/2014	6,900	0.00 ■■	0.00	6,700	7,000	6,700	45,640	314,916,000
13/06/2014	6,900	0.00 ■■	0.00	7,000	7,000	6,700	151,410	1,044,729,000
12/06/2014	6,900	0.40 ▲	6.15	6,700	6,900	6,600	601,540	4,150,626,000
11/06/2014	6,500	0.10 ▲	1.56	6,300	6,700	6,300	121,780	791,570,000
10/06/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,100	117,630	752,832,000
09/06/2014	6,300	0.00 ■■	0.00	6,300	6,600	6,200	128,390	808,857,000
06/06/2014	6,300	0.20 ▲	3.28	6,300	6,300	6,100	60,150	378,945,000
05/06/2014	6,100	0.10 ▲	1.67	6,000	6,300	5,800	36,550	222,955,000
04/06/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,800	27,270	163,620,000
03/06/2014	6,000	-0.10 ▼	-1.64	5,900	6,300	5,900	59,730	358,380,000
02/06/2014	6,100	-0.20 ▼	-3.17	6,100	6,200	5,900	124,040	756,644,000
30/05/2014	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	145,340	915,642,000
29/05/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	102,220	674,652,000
28/05/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,500	83,700	560,790,000
27/05/2014	6,700	0.20 ▲	3.08	6,600	6,800	6,500	191,220	1,281,174,000
26/05/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,400	45,180	293,670,000
23/05/2014	6,400	0.00 ■■	0.00	6,700	6,700	6,300	85,360	546,304,000
22/05/2014	6,400	-0.40 ▼	-5.88	6,700	6,800	6,400	433,790	2,776,256,000
21/05/2014	6,800	0.20 ▲	3.03	6,600	7,000	6,500	163,300	1,110,440,000
20/05/2014	6,600	0.40 ▲	6.45	6,400	6,600	6,100	278,710	1,839,486,000
19/05/2014	6,200	0.40 ▲	6.90	5,900	6,200	5,800	197,000	1,221,400,000
16/05/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,500	164,990	956,942,000
15/05/2014	5,500	-0.20 ▼	-3.51	5,500	5,900	5,400	206,120	1,133,660,000
14/05/2014	5,700	0.30 ▲	5.56	5,100	5,700	5,100	287,960	1,641,372,000
13/05/2014	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	314,530	1,698,462,000
12/05/2014	5,700	-0.40 ▼	-6.56	5,900	5,900	5,700	132,190	753,483,000
09/05/2014	6,100	-0.20 ▼	-3.17	6,000	6,300	5,900	76,060	463,966,000
08/05/2014	6,300	-0.40 ▼	-5.97	6,400	6,600	6,300	125,270	789,201,000
07/05/2014	6,700	0.00 ■■	0.00	6,900	6,900	6,300	119,540	800,918,000
06/05/2014	6,700	-0.20 ▼	-2.90	6,700	7,000	6,500	191,700	1,284,390,000
05/05/2014	6,900	-0.50 ▼	-6.76	7,200	7,400	6,900	66,610	459,609,000
29/04/2014	7,400	0.00 ■■	0.00	7,300	7,400	7,300	48,500	358,900,000
28/04/2014	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	162,910	1,205,534,000
25/04/2014	7,500	0.10 ▲	1.35	7,500	7,500	7,300	124,450	933,375,000
24/04/2014	7,400	0.30 ▲	4.23	7,400	7,500	6,900	150,700	1,115,180,000
23/04/2014	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	169,690	1,204,799,000
22/04/2014	7,400	0.40 ▲	5.71	7,000	7,400	6,900	175,800	1,300,920,000
21/04/2014	7,000	-0.50 ▼	-6.67	7,700	7,700	7,000	283,660	1,985,620,000
18/04/2014	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	497,320	3,729,900,000
17/04/2014	8,000	0.00 ■■	0.00	8,000	8,200	7,900	107,480	859,840,000
16/04/2014	8,000	-0.20 ▼	-2.44	7,900	8,200	7,700	412,720	3,301,760,000
15/04/2014	8,200	-0.40 ▼	-4.65	8,400	8,600	8,200	365,190	2,994,558,000
14/04/2014	8,600	-0.10 ▼	-1.15	9,000	9,000	8,500	297,130	2,555,318,000
11/04/2014	8,700	0.00 ■■	0.00	8,700	9,000	8,700	896,370	7,798,419,000
10/04/2014	8,700	0.50 ▲	6.10	8,400	8,700	8,400	776,900	6,759,030,000
08/04/2014	8,200	0.20 ▲	2.50	8,100	8,400	7,900	183,140	1,501,748,000
07/04/2014	8,000	0.10 ▲	1.27	8,100	8,100	7,900	54,200	433,600,000
04/04/2014	7,900	-0.20 ▼	-2.47	8,000	8,300	7,800	88,670	700,493,000
03/04/2014	8,100	0.50 ▲	6.58	7,400	8,100	7,400	186,300	1,509,030,000
02/04/2014	7,600	-0.30 ▼	-3.80	8,000	8,000	7,400	377,820	2,871,432,000
01/04/2014	7,900	-0.20 ▼	-2.47	8,400	8,400	7,800	308,400	2,436,360,000
31/03/2014	8,100	-0.30 ▼	-3.57	8,200	8,900	8,100	430,480	3,486,888,000
28/03/2014	8,400	0.00 ■■	0.00	8,500	8,600	8,200	387,600	3,255,840,000
27/03/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,000	498,890	4,190,676,000
26/03/2014	8,500	-0.40 ▼	-4.49	9,000	9,400	8,400	703,700	5,981,450,000
25/03/2014	8,900	0.10 ▲	1.14	8,600	9,400	8,500	1,051,290	9,356,481,000
24/03/2014	8,800	0.40 ▲	4.76	8,500	8,900	8,500	645,700	5,682,160,000
21/03/2014	8,400	-0.20 ▼	-2.33	8,700	8,700	8,200	242,810	2,039,604,000
20/03/2014	8,600	0.50 ▲	6.17	8,300	8,600	8,200	1,590,780	13,680,708,000
19/03/2014	8,100	0.30 ▲	3.85	7,900	8,100	7,800	457,990	3,709,719,000
18/03/2014	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	538,310	4,198,818,000
17/03/2014	8,000	0.30 ▲	3.90	7,800	8,100	7,700	490,430	3,923,440,000
14/03/2014	7,700	0.10 ▲	1.32	7,600	7,900	7,600	605,060	4,658,962,000
13/03/2014	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	193,950	1,474,020,000
12/03/2014	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	285,580	2,198,966,000
11/03/2014	7,900	0.10 ▲	1.28	7,800	8,100	7,800	774,360	6,117,444,000
10/03/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,700	504,200	3,932,760,000
07/03/2014	7,700	0.10 ▲	1.32	7,700	7,700	7,500	359,500	2,768,150,000
06/03/2014	7,600	-0.10 ▼	-1.30	7,800	7,800	7,500	137,540	1,045,304,000
05/03/2014	7,700	0.50 ▲	6.94	7,400	7,700	7,400	406,720	3,131,744,000
04/03/2014	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	352,890	2,540,808,000
03/03/2014	7,400	-0.40 ▼	-5.13	7,900	7,900	7,400	331,800	2,455,320,000
28/02/2014	7,800	0.10 ▲	1.30	7,600	7,800	7,600	163,830	1,277,874,000
27/02/2014	7,700	-0.20 ▼	-2.53	7,900	8,200	7,700	667,150	5,137,055,000
26/02/2014	7,900	0.10 ▲	1.28	7,500	8,000	7,500	1,135,610	8,971,319,000
25/02/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	834,390	6,508,242,000
24/02/2014	7,900	0.30 ▲	3.95	7,600	8,000	7,600	327,170	2,584,643,000
21/02/2014	7,600	-0.10 ▼	-1.30	7,500	7,700	7,200	335,010	2,546,076,000
20/02/2014	7,700	-0.50 ▼	-6.10	8,100	8,100	7,700	1,777,940	13,690,138,000
19/02/2014	8,200	0.40 ▲	5.13	8,100	8,300	7,900	1,438,740	11,797,668,000
18/02/2014	7,800	0.50 ▲	6.85	7,700	7,800	7,600	1,069,290	8,340,462,000
17/02/2014	7,300	0.40 ▲	5.80	7,300	7,300	7,200	2,302,630	16,809,199,000
14/02/2014	6,900	0.40 ▲	6.15	6,700	6,900	6,500	818,860	5,650,134,000
13/02/2014	6,500	-0.10 ▼	-1.52	6,700	6,800	6,500	181,770	1,181,505,000
12/02/2014	6,600	0.00 ■■	0.00	6,700	6,700	6,400	129,930	857,538,000
11/02/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,400	262,330	1,731,378,000
10/02/2014	6,700	0.00 ■■	0.00	6,900	6,900	6,600	56,530	378,751,000
07/02/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	94,670	634,289,000
06/02/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	107,700	732,360,000
27/01/2014	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	54,440	353,860,000
24/01/2014	6,600	0.20 ▲	3.12	6,500	6,700	6,500	91,750	605,550,000
23/01/2014	6,400	-0.20 ▼	-3.03	6,500	6,600	6,300	114,260	731,264,000
22/01/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	107,550	709,830,000
21/01/2014	6,700	0.00 ■■	0.00	6,900	6,900	6,400	144,480	968,016,000
20/01/2014	6,700	-0.30 ▼	-4.29	6,800	7,000	6,600	461,600	3,092,720,000
17/01/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	132,370	926,590,000
16/01/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,200	239,850	1,726,920,000
15/01/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,800	399,640	2,717,552,000
14/01/2014	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	69,760	467,392,000
13/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,800	36,770	250,036,000
10/01/2014	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	34,620	235,416,000
09/01/2014	7,000	0.40 ▲	6.06	7,000	7,000	7,000	149,620	1,047,340,000
08/01/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,600	32,750	216,150,000
07/01/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,600	57,500	379,500,000
06/01/2014	6,500	0.20 ▲	3.17	6,500	6,500	6,500	76,060	494,390,000
03/01/2014	6,300	-0.20 ▼	-3.08	6,300	6,300	6,300	11,050	69,615,000
02/01/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,500	46,500	302,250,000
31/12/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	61,700	401,050,000
30/12/2013	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	70,940	446,922,000
27/12/2013	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	95,540	640,118,000
26/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	108,210	746,649,000
25/12/2013	6,900	0.30 ▲	4.55	6,900	6,900	6,900	260,700	1,798,830,000
24/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	92,040	607,464,000
23/12/2013	6,600	0.20 ▲	3.12	6,600	6,600	6,600	308,760	2,037,816,000
20/12/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	133,200	852,480,000
19/12/2013	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	65,900	408,580,000
18/12/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	58,490	368,487,000
17/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	84,770	525,574,000
16/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	42,570	263,934,000
13/12/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,200	94,430	585,466,000
12/12/2013	6,200	0.30 ▲	5.08	6,200	6,200	6,200	63,000	390,600,000
11/12/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	60,030	354,177,000
10/12/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	21,190	125,021,000
09/12/2013	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	84,720	499,848,000
06/12/2013	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	118,550	735,010,000
05/12/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	32,640	205,632,000
04/12/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	77,770	489,951,000
03/12/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	43,700	257,830,000
02/12/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	86,950	486,920,000
29/11/2013	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	110,650	619,640,000
28/11/2013	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	107,800	646,800,000
27/11/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	58,200	366,660,000
26/11/2013	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	121,760	742,736,000
25/11/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	93,360	588,168,000
22/11/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,300	194,440	1,224,972,000
21/11/2013	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	161,440	1,000,928,000
20/11/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	183,290	1,154,727,000
19/11/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	305,620	1,803,158,000
18/11/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	63,970	358,232,000
15/11/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	88,080	466,824,000
14/11/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	53,230	282,119,000
13/11/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	36,570	193,821,000
12/11/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	164,680	872,804,000
11/11/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	107,190	568,107,000
08/11/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	63,680	318,400,000
07/11/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	27,980	139,900,000
06/11/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	69,120	345,600,000
05/11/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	110,140	550,700,000
04/11/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	83,950	394,565,000
01/11/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	21,630	95,172,000
31/10/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,400	48,140	211,816,000
30/10/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	37,560	161,508,000
29/10/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	5,500	23,650,000
28/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	20,740	87,108,000
25/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	18,760	78,792,000
24/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	36,360	152,712,000
23/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	36,580	153,636,000
22/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	131,590	552,678,000
21/10/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	56,670	238,014,000
18/10/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	114,610	492,823,000
17/10/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	87,580	359,078,000
16/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	79,750	311,025,000
15/10/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	91,830	358,137,000
14/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	53,850	199,245,000
11/10/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	15,900	55,650,000
10/10/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	15,190	53,165,000
09/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	21,390	77,004,000
08/10/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	14,370	51,732,000
07/10/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	13,460	47,110,000
04/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20,580	76,146,000
03/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,010	3,737,000
02/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	2,600	9,620,000
01/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	3,000	11,100,000
30/09/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	5,660	20,942,000
27/09/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	4,040	14,948,000
26/09/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	4,020	14,874,000
25/09/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	16,110	57,996,000
24/09/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,520	24,124,000
23/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	3,810	14,097,000
20/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,010	15,238,000
19/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,600	17,480,000
18/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	7,400	28,120,000
17/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,700	14,060,000
16/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	3,610	13,718,000
13/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,110	8,018,000
12/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,280	4,864,000
11/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,090	7,942,000
10/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,030	7,714,000
09/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	7,230	27,474,000
06/09/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	7,300	28,470,000
05/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,500	17,100,000
04/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	2,000	7,600,000
03/09/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	2,000	7,600,000
30/08/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	5,000	18,500,000
29/08/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	27,800	108,420,000
28/08/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	8,130	30,894,000
27/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
26/08/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	1,100	4,400,000
23/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,300	16,340,000
22/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	8,000	30,400,000
21/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	17,000	64,600,000
20/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10,950	41,610,000
19/08/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	5,600	21,840,000
16/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	7,060	26,828,000
15/08/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	17,650	67,070,000
14/08/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	9,950	35,820,000
13/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,110	19,418,000
12/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	7,010	26,638,000
09/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10,100	38,380,000
08/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	37,300	141,740,000
07/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	24,000	91,200,000
06/08/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	33,810	128,478,000
05/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,200	8,800,000
02/08/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	54,200	216,800,000
01/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	9,020	35,178,000
31/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10,070	39,273,000
30/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	36,200	141,180,000
29/07/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	13,780	53,742,000
26/07/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	12,000	48,000,000
25/07/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	4,050	15,795,000
24/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,500	10,250,000
23/07/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	4,520	18,532,000
22/07/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	15,000	58,500,000
19/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	3,000	12,300,000
18/07/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	6,050	24,805,000
17/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	46,970	187,880,000
16/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,550	18,200,000
15/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	19,800	79,200,000
12/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	13,500	54,000,000
11/07/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	12,320	49,280,000
10/07/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	2,760	10,764,000
09/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	37,040	148,160,000
08/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	30,100	120,400,000
05/07/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	20,500	82,000,000
04/07/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	4,100	15,990,000
03/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	6,000	24,000,000
02/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	8,910	35,640,000
01/07/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	16,020	64,080,000
28/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	14,030	56,120,000
27/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	22,350	89,400,000
26/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,000	16,000,000
25/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	10,870	43,480,000
24/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	19,050	76,200,000
21/06/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	7,000	28,700,000
20/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	12,700	50,800,000
19/06/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	17,000	69,700,000
18/06/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	23,500	94,000,000
17/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	26,050	106,805,000
14/06/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	8,350	34,235,000
13/06/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	13,300	54,530,000
12/06/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	11,080	46,536,000
11/06/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	12,560	52,752,000
10/06/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	24,500	100,450,000
07/06/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	31,100	130,620,000
06/06/2013	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	65,400	274,680,000
05/06/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	49,440	217,536,000
04/06/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	33,320	146,608,000
03/06/2013	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	12,100	53,240,000
31/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	25,600	115,200,000
30/05/2013	4,500	0.20 ▲	4.65	4,500	4,500	4,500	19,510	87,795,000
29/05/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	51,600	221,880,000
28/05/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	130,800	562,440,000
27/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	96,930	426,492,000
24/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	50,000	220,000,000
23/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	23,850	104,940,000
22/05/2013	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	10,150	44,660,000
21/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	117,210	527,445,000
20/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	46,820	210,690,000
17/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	50,160	225,720,000
16/05/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,500	181,920	818,640,000
15/05/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,400	50,330	221,452,000
14/05/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	31,010	133,343,000
13/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	20,700	91,080,000
10/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	30,220	132,968,000
09/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	41,620	183,128,000
08/05/2013	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	103,400	454,960,000
07/05/2013	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	81,820	376,372,000
06/05/2013	4,800	0.20 ▲	4.35	4,800	4,800	4,800	85,370	409,776,000
03/05/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	145,780	670,588,000
02/05/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	104,600	481,160,000
26/04/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	145,050	667,230,000
25/04/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	82,210	353,503,000
24/04/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	32,530	133,373,000
23/04/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	37,650	146,835,000
22/04/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	75,140	278,018,000
18/04/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	83,690	292,915,000
17/04/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,700	52,590	194,583,000
16/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	56,710	204,156,000
15/04/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	271,000	975,600,000
12/04/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	146,820	557,916,000
11/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	137,950	551,800,000
10/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
09/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
08/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
05/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
04/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
03/04/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	115,730	462,920,000
02/04/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	61,000	262,300,000
01/04/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,100	49,320	212,076,000
29/03/2013	4,200	0.00 ■■	0.00	4,000	4,200	4,000	171,550	720,510,000
28/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	54,710	229,782,000
27/03/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	93,910	394,422,000
26/03/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	37,120	155,904,000
25/03/2013	4,200	-0.10 ▼	-2.33	4,200	4,400	4,200	77,390	325,038,000
22/03/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	118,560	509,808,000
21/03/2013	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	56,150	241,445,000
20/03/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	9,910	43,604,000
19/03/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	83,090	357,287,000
18/03/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	132,920	571,556,000
15/03/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	45,050	193,715,000
14/03/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	67,910	292,013,000
13/03/2013	4,300	0.00 ■■	0.00	4,400	4,500	4,200	83,660	359,738,000
12/03/2013	4,300	-0.10 ▼	-2.27	4,400	4,500	4,200	175,180	753,274,000
11/03/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,300	214,970	945,868,000
08/03/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	51,060	214,452,000
07/03/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	61,950	247,800,000
06/03/2013	4,100	0.10 ▲	2.50	4,000	4,200	4,000	66,230	271,543,000
05/03/2013	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	200,900	803,600,000
04/03/2013	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	323,560	1,358,952,000
01/03/2013	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	133,040	598,680,000
28/02/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,400	117,530	540,638,000
27/02/2013	4,500	-0.10 ▼	-2.17	4,400	4,600	4,300	230,760	1,038,420,000
26/02/2013	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	510,520	2,348,392,000
25/02/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,900	228,420	1,119,258,000
22/02/2013	4,900	-0.30 ▼	-5.77	5,000	5,200	4,900	1,265,690	6,201,881,000
21/02/2013	5,200	-0.30 ▼	-5.45	5,400	5,500	5,200	817,810	4,252,612,000
20/02/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,300	437,910	2,408,505,000
19/02/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,100	1,069,820	5,884,010,000
18/02/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,100	284,960	1,481,792,000
08/02/2013	5,100	0.00 ■■	0.00	5,200	5,200	5,000	121,930	621,843,000
07/02/2013	5,100	0.00 ■■	0.00	5,000	5,100	4,900	145,390	741,489,000
06/02/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	86,540	441,354,000
05/02/2013	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	78,630	385,287,000
04/02/2013	5,000	-0.10 ▼	-1.96	5,200	5,300	5,000	107,290	536,450,000
01/02/2013	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	114,570	584,307,000
31/01/2013	5,300	0.00 ■■	0.00	5,200	5,300	5,200	297,650	1,577,545,000
30/01/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	257,050	1,362,365,000
29/01/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	279,040	1,451,008,000
28/01/2013	5,300	0.10 ▲	1.92	5,300	5,400	5,200	239,250	1,268,025,000
25/01/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	285,020	1,482,104,000
24/01/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,200	85,180	451,454,000
23/01/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	114,950	597,740,000
22/01/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	159,160	827,632,000
21/01/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	140,240	757,296,000
18/01/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	220,080	1,144,416,000
17/01/2013	5,300	-0.20 ▼	-3.64	5,400	5,600	5,300	415,470	2,201,991,000
16/01/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	400,920	2,205,060,000
15/01/2013	5,500	0.00 ■■	0.00	5,600	5,600	5,400	299,170	1,645,435,000
14/01/2013	5,500	0.20 ▲	3.77	5,200	5,500	5,200	241,060	1,325,830,000
11/01/2013	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	842,170	4,463,501,000
10/01/2013	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	548,770	3,018,235,000
09/01/2013	5,700	0.00 ■■	0.00	5,900	5,900	5,500	899,460	5,126,922,000
08/01/2013	5,700	0.20 ▲	3.64	5,700	5,700	5,600	1,337,460	7,623,522,000
07/01/2013	5,500	0.20 ▲	3.77	5,400	5,500	5,200	854,940	4,702,170,000
04/01/2013	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	295,120	1,564,136,000
03/01/2013	5,400	0.00 ■■	0.00	5,500	5,500	5,300	322,130	1,739,502,000
02/01/2013	5,400	0.10 ▲	1.89	5,400	5,500	5,300	576,990	3,115,746,000
28/12/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,200	115,090	609,977,000
27/12/2012	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	246,050	1,304,065,000
26/12/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,300	424,080	2,290,032,000
25/12/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	130,990	694,247,000
24/12/2012	5,400	0.10 ▲	1.89	5,300	5,500	5,200	314,290	1,697,166,000
21/12/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	54,720	290,016,000
20/12/2012	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	173,640	902,928,000
19/12/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,100	244,000	1,293,200,000
18/12/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	254,770	1,299,327,000
17/12/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,200	137,780	730,234,000
14/12/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	208,020	1,102,506,000
13/12/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	328,040	1,771,416,000
12/12/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,200	285,420	1,541,268,000
11/12/2012	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	499,610	2,697,894,000
10/12/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	375,280	2,064,040,000
07/12/2012	5,300	0.00 ■■	0.00	5,400	5,500	5,300	132,250	700,925,000
06/12/2012	5,300	-0.10 ▼	-1.85	5,200	5,600	5,200	1,228,350	6,510,255,000
05/12/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	119,080	643,032,000
04/12/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	62,540	325,208,000
03/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	19,180	95,900,000
30/11/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	14,730	73,650,000
29/11/2012	5,000	0.10 ▲	2.04	5,000	5,100	4,900	23,410	117,050,000
28/11/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,900	14,160	69,384,000
27/11/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	138,480	678,552,000
26/11/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	24,350	119,315,000
23/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	148,580	757,758,000
22/11/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	50,970	259,947,000
21/11/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	36,390	189,228,000
20/11/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,800	14,950	76,245,000
19/11/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	48,650	243,250,000
16/11/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	129,130	671,476,000
15/11/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,100	66,140	343,928,000
14/11/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	53,430	277,836,000
13/11/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	220,430	1,124,193,000
12/11/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	135,860	720,058,000
09/11/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	424,140	2,163,114,000
08/11/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,100	172,530	914,409,000
07/11/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	254,940	1,300,194,000
06/11/2012	4,900	0.00 ■■	0.00	5,100	5,100	4,900	216,070	1,058,743,000
05/11/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,800	133,410	653,709,000
02/11/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,500	610,110	2,867,517,000
01/11/2012	4,600	0.00 ■■	0.00	4,700	4,800	4,600	94,570	435,022,000
31/10/2012	4,600	0.00 ■■	0.00	4,700	4,800	4,600	114,100	524,860,000
30/10/2012	4,600	0.10 ▲	2.22	4,600	4,700	4,600	192,270	884,442,000
29/10/2012	4,500	0.10 ▲	2.27	4,400	4,600	4,400	163,720	736,740,000
26/10/2012	4,400	0.10 ▲	2.33	4,300	4,500	4,300	137,540	605,176,000
25/10/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	192,240	826,632,000
24/10/2012	4,500	-0.20 ▼	-4.26	4,600	4,800	4,500	201,580	907,110,000
23/10/2012	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	94,070	442,129,000
22/10/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,600	104,100	499,680,000
19/10/2012	4,800	0.00 ■■	0.00	4,700	4,900	4,600	350,960	1,684,608,000
18/10/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	309,780	1,486,944,000
17/10/2012	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	144,240	706,776,000
16/10/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,800	276,220	1,381,100,000
15/10/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	569,260	2,732,448,000
12/10/2012	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	276,480	1,382,400,000
11/10/2012	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	303,790	1,579,708,000
10/10/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,200	972,240	5,250,096,000
09/10/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	410,520	2,175,756,000
08/10/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	187,770	957,627,000
05/10/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	675,650	3,310,685,000
04/10/2012	4,700	0.00 ■■	0.00	4,800	4,900	4,700	116,530	547,691,000
03/10/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,500	220,210	1,034,987,000
02/10/2012	4,500	0.00 ■■	0.00	4,600	4,700	4,500	408,980	1,840,410,000
01/10/2012	4,500	-0.10 ▼	-2.17	4,600	4,800	4,500	538,530	2,423,385,000
28/09/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,400	82,730	380,558,000
27/09/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	25,340	114,030,000
26/09/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	38,830	182,501,000
25/09/2012	4,800	0.10 ▲	2.13	4,600	4,800	4,600	203,920	978,816,000
24/09/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,500	120,660	567,102,000
21/09/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,500	89,780	421,966,000
20/09/2012	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	643,970	2,897,865,000
19/09/2012	4,600	-0.10 ▼	-2.13	4,600	4,800	4,500	384,700	1,769,620,000
18/09/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	518,500	2,436,950,000
17/09/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,500	610,180	2,928,864,000
14/09/2012	4,600	0.00 ■■	0.00	4,800	4,800	4,500	784,980	3,610,908,000
13/09/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	227,500	1,046,500,000
12/09/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	564,140	2,482,216,000
11/09/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	678,130	2,848,146,000
10/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	370,380	1,481,520,000
07/09/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	132,820	531,280,000
06/09/2012	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	224,510	898,040,000
05/09/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	256,520	1,051,732,000
04/09/2012	4,100	0.10 ▲	2.50	4,100	4,200	4,100	163,380	669,858,000
31/08/2012	4,000	0.00 ■■	0.00	4,100	4,200	4,000	252,990	1,011,960,000
30/08/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	402,220	1,608,880,000
29/08/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	82,270	320,853,000
28/08/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	86,590	329,042,000
27/08/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	580,820	2,207,116,000
24/08/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	854,770	3,333,603,000
23/08/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	550,160	2,090,608,000
22/08/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	577,920	2,311,680,000
21/08/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	971,450	4,080,090,000
20/08/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	165,660	728,904,000
17/08/2012	4,400	0.10 ▲	2.33	4,300	4,500	4,300	288,400	1,268,960,000
16/08/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	122,620	527,266,000
15/08/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	117,010	514,844,000
14/08/2012	4,400	0.10 ▲	2.33	4,300	4,500	4,300	147,830	650,452,000
13/08/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	193,480	831,964,000
10/08/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	110,450	485,980,000
09/08/2012	4,500	0.00 ■■	0.00	4,500	4,700	4,500	429,140	1,931,130,000
08/08/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	164,820	741,690,000
07/08/2012	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	173,600	763,840,000
06/08/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,200	998,510	4,493,295,000
03/08/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	308,960	1,328,528,000
02/08/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	212,020	932,888,000
01/08/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,200	169,300	727,990,000
31/07/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,300	190,740	820,182,000
30/07/2012	4,300	0.00 ■■	0.00	4,200	4,400	4,200	211,560	909,708,000
27/07/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,200	235,030	1,010,629,000
26/07/2012	4,200	0.00 ■■	0.00	4,400	4,400	4,100	332,900	1,398,180,000
25/07/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	380,150	1,596,630,000
24/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	161,300	709,720,000
23/07/2012	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	417,340	1,919,764,000
20/07/2012	4,700	0.10 ▲	2.17	4,700	4,800	4,600	1,267,320	5,956,404,000
19/07/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,300	925,310	4,256,426,000
18/07/2012	4,400	0.00 ■■	0.00	4,500	4,600	4,300	333,660	1,468,104,000
17/07/2012	4,400	0.20 ▲	4.76	4,100	4,400	4,100	274,480	1,207,712,000
16/07/2012	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	563,600	2,367,120,000
13/07/2012	4,400	-0.10 ▼	-2.22	4,400	4,600	4,400	610,270	2,685,188,000
12/07/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,100	386,010	1,737,045,000
11/07/2012	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	219,980	945,914,000
10/07/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	352,200	1,549,680,000
09/07/2012	4,200	-0.20 ▼	-4.55	4,500	4,600	4,200	1,922,980	8,076,516,000
06/07/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	626,900	2,758,360,000
05/07/2012	4,200	0.20 ▲	5.00	4,000	4,200	3,900	799,200	3,356,640,000
04/07/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	111,960	447,840,000
03/07/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	663,890	2,589,171,000
02/07/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	369,580	1,404,404,000
29/06/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	232,140	858,918,000
28/06/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	581,100	2,091,960,000
27/06/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	514,380	1,903,206,000
26/06/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	854,490	3,247,062,000
25/06/2012	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	1,045,070	4,180,280,000
22/06/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	602,050	2,528,610,000
21/06/2012	4,400	-0.20 ▼	-4.35	4,700	4,700	4,400	435,470	1,916,068,000
20/06/2012	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	412,810	1,898,926,000
19/06/2012	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	242,680	1,140,596,000
18/06/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	679,890	3,331,461,000
15/06/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,700	306,080	1,469,184,000
14/06/2012	4,700	0.00 ■■	0.00	4,600	4,800	4,600	184,380	866,586,000
13/06/2012	4,700	-0.10 ▼	-2.08	4,900	4,900	4,600	513,420	2,413,074,000
12/06/2012	4,800	0.10 ▲	2.13	4,900	4,900	4,800	2,610,690	12,531,312,000
11/06/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,400	400,950	1,884,465,000
08/06/2012	4,500	-0.10 ▼	-2.17	4,700	4,800	4,500	967,320	4,352,940,000
07/06/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	845,370	3,888,702,000
06/06/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,200	367,330	1,616,252,000
05/06/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	324,290	1,394,447,000
04/06/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	791,830	3,325,686,000
01/06/2012	4,400	-0.10 ▼	-2.22	4,500	4,700	4,300	859,120	3,780,128,000
31/05/2012	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	313,640	1,411,380,000
30/05/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,500	541,710	2,546,037,000
29/05/2012	4,700	0.10 ▲	2.17	4,500	4,700	4,400	705,690	3,316,743,000
28/05/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	1,008,450	4,638,870,000
25/05/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	286,620	1,261,128,000
24/05/2012	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	808,160	3,394,272,000
23/05/2012	4,300	-0.10 ▼	-2.27	4,500	4,600	4,300	1,466,550	6,306,165,000
22/05/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	1,015,210	4,466,924,000
21/05/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	644,020	2,704,884,000
18/05/2012	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	1,432,710	5,730,840,000
17/05/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	1,921,230	8,069,166,000
16/05/2012	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	1,533,200	6,746,080,000
15/05/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	619,870	2,851,402,000
14/05/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	1,512,980	7,262,304,000
11/05/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,800	8,902,380	44,511,900,000
10/05/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	595,730	2,859,504,000
09/05/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	304,450	1,400,470,000
08/05/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	159,900	703,560,000
07/05/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	23,150	97,230,000
04/05/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	89,090	356,360,000
03/05/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	908,900	3,544,710,000
02/05/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	1,406,190	5,343,522,000
27/04/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	1,114,860	4,124,982,000
26/04/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	2,184,790	7,865,244,000
25/04/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	2,112,230	7,604,028,000
24/04/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	1,546,090	5,565,924,000
23/04/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	1,280,850	4,482,975,000
20/04/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	940,380	3,385,368,000
19/04/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	3,030,610	10,607,135,000
18/04/2012	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	1,954,060	7,034,616,000
17/04/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,600	1,712,090	6,334,733,000
16/04/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,500	1,230,450	4,429,620,000
13/04/2012	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	4,712,580	16,494,030,000
12/04/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	183,200	659,520,000
11/04/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	1,494,340	5,230,190,000
10/04/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	120,810	410,754,000
09/04/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,100	1,104,920	3,646,236,000
06/04/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	2,463,090	7,881,888,000
05/04/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	1,861,080	6,141,564,000
04/04/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	1,063,040	3,614,336,000
03/04/2012	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	2,364,420	8,275,470,000
30/03/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	300,100	1,080,360,000
29/03/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	1,503,290	5,562,173,000
28/03/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	2,560,200	9,728,760,000
27/03/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	2,620,820	10,221,198,000
26/03/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	1,554,520	5,907,176,000
23/03/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	2,596,050	9,605,385,000
22/03/2012	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	1,927,490	6,938,964,000
21/03/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	3,346,480	12,381,976,000
20/03/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	1,787,200	6,433,920,000
19/03/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	1,312,640	4,856,768,000
16/03/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,500	2,502,090	9,007,524,000
15/03/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	4,055,390	14,193,865,000
14/03/2012	3,400	-0.10 ▼	-2.86	3,400	3,600	3,400	4,660,340	15,845,156,000
13/03/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	60,750	212,625,000
12/03/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	127,410	433,194,000
09/03/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,200	1,669,020	5,507,766,000
08/03/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	217,220	695,104,000
07/03/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	1,307,510	4,053,281,000
06/03/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,900	3,241,060	9,723,180,000
05/03/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	72,730	210,917,000
02/03/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	63,560	177,968,000
01/03/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,600	1,101,660	2,974,482,000
29/02/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,500	1,532,620	3,984,812,000
28/02/2012	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	2,201,530	5,503,825,000
27/02/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	200,710	521,846,000
24/02/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	358,290	895,725,000
23/02/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	105,090	252,216,000
22/02/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,200	481,020	1,106,346,000
21/02/2012	2,200	0.10 ▲	4.76	2,200	2,200	2,100	1,862,210	4,096,862,000
20/02/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,000	737,650	1,549,065,000
17/02/2012	2,000	0.00 ■■	0.00	2,000	2,100	1,900	343,600	687,200,000
16/02/2012	2,000	0.00 ■■	0.00	2,000	2,000	1,900	375,740	751,480,000
15/02/2012	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	396,740	793,480,000
14/02/2012	2,100	0.10 ▲	5.00	2,000	2,100	1,900	375,740	789,054,000
13/02/2012	2,000	0.00 ■■	0.00	2,000	2,000	1,900	395,000	790,000,000
10/02/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	558,430	1,116,860,000
09/02/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	406,390	853,419,000
08/02/2012	2,100	0.10 ▲	5.00	2,000	2,100	2,000	666,500	1,399,650,000
07/02/2012	2,000	0.00 ■■	0.00	2,000	2,100	2,000	442,860	885,720,000
06/02/2012	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	702,730	1,405,460,000
03/02/2012	2,100	-0.10 ▼	-4.55	2,300	2,300	2,100	744,380	1,563,198,000
02/02/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	871,720	1,917,784,000
01/02/2012	2,100	0.00 ■■	0.00	2,100	2,100	2,000	400,320	840,672,000
31/01/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	1,595,090	3,349,689,000
30/01/2012	2,100	0.00 ■■	0.00	2,000	2,100	2,000	345,480	725,508,000
20/01/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,000	460,130	966,273,000
19/01/2012	2,000	0.10 ▲	5.26	2,000	2,000	2,000	458,690	917,380,000
18/01/2012	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	150,750	286,425,000
17/01/2012	2,000	0.00 ■■	0.00	2,000	2,000	1,900	299,660	599,320,000
16/01/2012	2,000	0.00 ■■	0.00	2,000	2,100	1,900	351,730	703,460,000
13/01/2012	2,000	0.10 ▲	5.26	1,900	2,000	1,900	246,950	493,900,000
12/01/2012	1,900	0.00 ■■	0.00	1,900	2,000	1,900	193,300	367,270,000
11/01/2012	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	251,650	478,135,000
10/01/2012	2,000	0.10 ▲	5.26	2,000	2,000	1,900	170,260	340,520,000
09/01/2012	1,900	0.00 ■■	0.00	1,900	2,000	1,800	576,340	1,095,046,000
06/01/2012	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	703,290	1,336,251,000
05/01/2012	2,000	0.00 ■■	0.00	2,000	2,100	1,900	386,880	773,760,000
04/01/2012	2,000	0.00 ■■	0.00	2,000	2,100	1,900	936,570	1,873,140,000
03/01/2012	2,000	0.10 ▲	5.26	2,000	2,000	2,000	389,060	778,120,000
30/12/2011	1,900	0.10 ▲	5.56	1,900	1,900	1,900	842,760	1,601,244,000
29/12/2011	1,800	0.00 ■■	0.00	1,800	1,800	1,700	264,820	476,676,000
28/12/2011	1,800	0.00 ■■	0.00	1,800	1,900	1,800	462,240	832,032,000
27/12/2011	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	710,800	1,279,440,000
26/12/2011	1,900	-0.10 ▼	-5.00	1,900	2,100	1,900	373,200	709,080,000
23/12/2011	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	659,870	1,319,740,000
22/12/2011	2,100	0.00 ■■	0.00	2,000	2,100	2,000	431,980	907,158,000
21/12/2011	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	176,920	371,532,000
20/12/2011	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	24,930	54,846,000
19/12/2011	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	276,780	636,594,000
16/12/2011	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	623,360	1,496,064,000
15/12/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	28,490	71,225,000
14/12/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	41,880	108,888,000
13/12/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	46,960	126,792,000
12/12/2011	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	49,070	137,396,000
09/12/2011	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	116,090	336,661,000
08/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	127,000	381,000,000
07/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	344,950	1,034,850,000
06/12/2011	3,000	0.10 ▲	3.45	3,000	3,000	2,900	145,070	435,210,000
05/12/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,700	247,610	718,069,000
02/12/2011	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	191,310	535,668,000
01/12/2011	2,900	0.00 ■■	0.00	3,000	3,000	2,800	191,000	553,900,000
30/11/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,800	97,140	281,706,000
29/11/2011	2,900	0.00 ■■	0.00	2,900	3,000	2,800	144,760	419,804,000
28/11/2011	2,900	0.10 ▲	3.57	2,800	2,900	2,700	223,520	648,208,000
25/11/2011	2,800	0.10 ▲	3.70	2,600	2,800	2,600	244,430	684,404,000
24/11/2011	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	55,580	150,066,000
23/11/2011	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	369,550	1,034,740,000
22/11/2011	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	106,680	309,372,000
21/11/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	25,460	76,380,000
18/11/2011	3,000	0.00 ■■	0.00	2,900	3,000	2,900	48,490	145,470,000
17/11/2011	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	67,690	203,070,000
16/11/2011	3,100	0.10 ▲	3.33	3,000	3,100	2,900	51,810	160,611,000
15/11/2011	3,000	0.00 ■■	0.00	3,100	3,100	2,900	131,800	395,400,000
14/11/2011	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	173,190	519,570,000
11/11/2011	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	208,120	645,172,000
10/11/2011	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	106,360	340,352,000
09/11/2011	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	216,300	713,790,000
08/11/2011	3,400	0.00 ■■	0.00	3,300	3,400	3,300	118,050	401,370,000
07/11/2011	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	117,220	398,548,000
04/11/2011	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	91,470	320,145,000
03/11/2011	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	147,350	530,460,000
02/11/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	65,200	241,240,000
01/11/2011	3,800	0.00 ■■	0.00	3,800	3,900	3,700	106,320	404,016,000
31/10/2011	3,800	0.00 ■■	0.00	3,900	3,900	3,800	125,410	476,558,000
28/10/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,700	156,730	595,574,000
27/10/2011	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	93,480	345,876,000
26/10/2011	3,800	0.00 ■■	0.00	3,700	3,900	3,700	45,550	173,090,000
25/10/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	88,930	337,934,000
24/10/2011	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	30,580	119,262,000
21/10/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	135,970	543,880,000
20/10/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,800	2,920	11,388,000
19/10/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	103,610	404,079,000
18/10/2011	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	129,410	491,758,000
17/10/2011	4,000	0.00 ■■	0.00	4,000	4,100	3,900	88,610	354,440,000
14/10/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	84,770	339,080,000
13/10/2011	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	47,340	184,626,000
12/10/2011	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	271,670	1,113,847,000
11/10/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	47,110	197,862,000
10/10/2011	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	148,390	623,238,000
07/10/2011	4,400	0.00 ■■	0.00	4,500	4,500	4,300	206,600	909,040,000
06/10/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,200	347,030	1,526,932,000
05/10/2011	4,200	0.10 ▲	2.44	4,100	4,300	4,000	126,490	531,258,000
04/10/2011	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	196,210	804,461,000
03/10/2011	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	150,550	647,365,000
30/09/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	189,580	853,110,000
29/09/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	413,930	1,904,078,000
28/09/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,700	280,160	1,344,768,000
27/09/2011	4,800	0.10 ▲	2.13	4,800	4,800	4,600	289,280	1,388,544,000
26/09/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	207,360	974,592,000
23/09/2011	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	276,860	1,301,242,000
22/09/2011	4,900	0.20 ▲	4.26	4,600	4,900	4,600	158,650	777,385,000
21/09/2011	4,700	0.00 ■■	0.00	4,700	4,900	4,500	470,210	2,209,987,000
20/09/2011	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	420,240	1,975,128,000
19/09/2011	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	558,710	2,737,679,000
16/09/2011	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	674,560	3,440,256,000
15/09/2011	5,300	0.10 ▲	1.92	5,300	5,400	5,000	901,930	4,780,229,000
14/09/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,100	907,080	4,716,816,000
13/09/2011	5,000	0.20 ▲	4.17	5,000	5,000	5,000	87,790	438,950,000
12/09/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,600	657,100	3,154,080,000
09/09/2011	4,600	0.00 ■■	0.00	4,500	4,700	4,500	325,910	1,499,186,000
08/09/2011	4,600	0.10 ▲	2.22	4,600	4,700	4,600	518,920	2,387,032,000
07/09/2011	4,500	0.20 ▲	4.65	4,500	4,500	4,400	532,550	2,396,475,000
06/09/2011	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	277,010	1,191,143,000
05/09/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,400	649,530	2,922,885,000
01/09/2011	4,300	0.20 ▲	4.88	4,000	4,300	4,000	508,590	2,186,937,000
31/08/2011	4,100	0.00 ■■	0.00	4,000	4,200	3,900	406,430	1,666,363,000
30/08/2011	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	326,790	1,339,839,000
29/08/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,000	405,280	1,702,176,000
26/08/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	137,150	548,600,000
25/08/2011	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	765,370	2,984,943,000
24/08/2011	4,100	0.10 ▲	2.50	4,200	4,200	4,100	430,890	1,766,649,000
23/08/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	372,390	1,489,560,000
22/08/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	115,360	449,904,000
19/08/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,700	374,690	1,423,822,000
18/08/2011	3,700	0.10 ▲	2.78	3,700	3,700	3,700	32,230	119,251,000
17/08/2011	3,600	0.10 ▲	2.86	3,500	3,600	3,400	405,230	1,458,828,000
16/08/2011	3,500	0.10 ▲	2.94	3,400	3,500	3,400	96,780	338,730,000
15/08/2011	3,400	0.00 ■■	0.00	3,300	3,400	3,300	278,870	948,158,000
12/08/2011	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	117,490	399,466,000
11/08/2011	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	164,730	576,555,000
10/08/2011	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	91,720	330,192,000
09/08/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	37,510	138,787,000
08/08/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	69,440	263,872,000
05/08/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	21,260	82,914,000
04/08/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,700	147,540	575,406,000
03/08/2011	3,800	-0.10 ▼	-2.56	3,800	4,000	3,800	171,430	651,434,000
02/08/2011	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	86,780	338,442,000
01/08/2011	4,100	-0.10 ▼	-2.38	4,300	4,300	4,000	39,550	162,155,000
29/07/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	35,030	147,126,000
28/07/2011	4,300	0.10 ▲	2.38	4,100	4,400	4,100	44,940	193,242,000
27/07/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,100	35,230	147,966,000
26/07/2011	4,200	-0.20 ▼	-4.55	4,300	4,600	4,200	54,250	227,850,000
25/07/2011	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	20,690	91,036,000
22/07/2011	4,600	-0.10 ▼	-2.13	4,500	4,800	4,500	115,990	533,554,000
21/07/2011	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	77,580	364,626,000
20/07/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	50,520	247,548,000
19/07/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	15,330	75,117,000
18/07/2011	4,900	-0.20 ▼	-3.92	4,900	5,100	4,900	6,218	30,468,200
15/07/2011	5,100	0.10 ▲	2.00	4,900	5,100	4,900	34,790	177,429,000
14/07/2011	5,000	0.20 ▲	4.17	4,900	5,000	4,800	23,640	118,200,000
13/07/2011	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	12,190	58,512,000
12/07/2011	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	88,330	432,817,000
11/07/2011	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	90,220	460,122,000
08/07/2011	5,300	0.00 ■■	0.00	5,200	5,300	5,100	30,620	162,286,000
07/07/2011	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	103,390	547,967,000
06/07/2011	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	59,310	326,205,000
05/07/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,600	90,930	509,208,000
04/07/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	100,580	553,190,000
01/07/2011	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	65,400	372,780,000
30/06/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,700	151,350	892,965,000
29/06/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,600	99,390	586,401,000
28/06/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,700	261,600	1,517,280,000
27/06/2011	5,900	-0.20 ▼	-3.28	6,100	6,200	5,900	27,780	163,902,000
24/06/2011	6,100	0.00 ■■	0.00	6,200	6,300	6,000	59,550	363,255,000
23/06/2011	6,100	-0.30 ▼	-4.69	6,100	6,300	6,100	168,170	1,025,837,000
22/06/2011	6,400	0.00 ■■	0.00	6,300	6,500	6,200	63,340	405,376,000
21/06/2011	6,400	0.20 ▲	3.23	6,300	6,400	6,200	73,250	468,800,000
20/06/2011	6,200	-0.20 ▼	-3.12	6,300	6,500	6,100	230,060	1,426,372,000
17/06/2011	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	108,650	695,360,000
16/06/2011	6,700	-0.30 ▼	-4.29	6,800	7,100	6,700	164,650	1,103,155,000
15/06/2011	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	34,570	241,990,000
14/06/2011	7,300	0.30 ▲	4.29	6,900	7,300	6,900	298,550	2,179,415,000
13/06/2011	7,000	0.00 ■■	0.00	6,900	7,200	6,800	190,970	1,336,790,000
10/06/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,900	136,490	955,430,000
09/06/2011	6,700	0.20 ▲	3.08	6,500	6,800	6,500	74,860	501,562,000
08/06/2011	6,500	0.00 ■■	0.00	6,800	6,800	6,400	261,360	1,698,840,000
07/06/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,300	125,920	818,480,000
06/06/2011	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	113,160	701,592,000
03/06/2011	6,400	0.00 ■■	0.00	6,700	6,700	6,300	424,920	2,719,488,000
02/06/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	41,960	268,544,000
01/06/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,000	200,040	1,220,244,000
31/05/2011	5,900	-0.20 ▼	-3.28	6,300	6,300	5,900	204,130	1,204,367,000
30/05/2011	6,100	-0.10 ▼	-1.61	6,200	6,400	6,100	306,240	1,868,064,000
27/05/2011	6,200	0.00 ■■	0.00	6,000	6,500	6,000	308,480	1,912,576,000
26/05/2011	6,200	-0.10 ▼	-1.59	6,000	6,600	6,000	255,770	1,585,774,000
25/05/2011	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	265,130	1,670,319,000
24/05/2011	6,600	-0.30 ▼	-4.35	6,600	6,700	6,600	208,940	1,379,004,000
23/05/2011	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	524,600	3,619,740,000
20/05/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	202,290	1,436,259,000
19/05/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	212,920	1,533,024,000
18/05/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,200	162,910	1,189,243,000
17/05/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	425,780	3,108,194,000
16/05/2011	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	150,840	1,116,216,000
13/05/2011	7,500	0.10 ▲	1.35	7,500	7,600	7,400	241,740	1,813,050,000
12/05/2011	7,400	0.00 ■■	0.00	7,500	7,600	7,300	82,810	612,794,000
11/05/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	197,990	1,465,126,000
10/05/2011	7,400	0.10 ▲	1.37	7,500	7,500	7,300	172,270	1,274,798,000
09/05/2011	7,300	0.00 ■■	0.00	7,400	7,500	7,300	160,720	1,173,256,000
06/05/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	63,170	461,141,000
05/05/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	134,650	996,410,000
04/05/2011	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	170,210	1,259,554,000
29/04/2011	7,600	0.20 ▲	2.70	7,400	7,600	7,100	199,390	1,515,364,000
28/04/2011	7,400	0.10 ▲	1.37	7,400	7,600	7,300	186,600	1,380,840,000
27/04/2011	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	108,410	791,393,000
26/04/2011	7,500	-0.30 ▼	-3.85	7,800	7,900	7,500	263,490	1,976,175,000
25/04/2011	7,800	0.30 ▲	4.00	7,700	7,800	7,700	263,930	2,058,654,000
22/04/2011	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	181,900	1,364,250,000
21/04/2011	7,600	0.10 ▲	1.33	7,500	7,800	7,500	141,740	1,077,224,000
20/04/2011	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	186,760	1,400,700,000
19/04/2011	7,700	0.10 ▲	1.32	7,600	7,800	7,600	105,450	811,965,000
18/04/2011	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	24,755	188,138,000
15/04/2011	7,700	-0.10 ▼	-1.28	7,700	7,900	7,700	202,320	1,557,864,000
14/04/2011	7,800	0.00 ■■	0.00	7,800	8,000	7,800	220,830	1,722,474,000
13/04/2011	7,800	0.10 ▲	1.30	7,800	8,000	7,800	187,110	1,459,458,000
08/04/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	83,750	644,875,000
07/04/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	114,250	891,150,000
06/04/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,700	181,780	1,436,062,000
05/04/2011	7,600	0.10 ▲	1.33	7,500	7,800	7,500	95,450	725,420,000
04/04/2011	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	163,640	1,227,300,000
01/04/2011	7,700	0.00 ■■	0.00	7,600	7,800	7,600	203,820	1,569,414,000
31/03/2011	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	71,170	548,009,000
30/03/2011	7,800	-0.10 ▼	-1.27	7,700	8,000	7,700	182,980	1,427,244,000
29/03/2011	7,900	-0.30 ▼	-3.66	8,100	8,200	7,800	384,650	3,038,735,000
28/03/2011	8,200	-0.10 ▼	-1.20	8,300	8,600	8,200	111,340	912,988,000
25/03/2011	8,300	-0.20 ▼	-2.35	8,300	8,500	8,300	146,390	1,215,037,000
24/03/2011	8,500	0.00 ■■	0.00	8,600	8,600	8,400	194,740	1,655,290,000
23/03/2011	8,500	-0.10 ▼	-1.16	8,400	8,600	8,200	568,700	4,833,950,000
22/03/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	642,670	5,526,962,000
21/03/2011	9,000	0.40 ▲	4.65	9,000	9,000	8,900	1,055,960	9,503,640,000
18/03/2011	8,600	0.40 ▲	4.88	8,200	8,600	8,000	535,710	4,607,106,000
17/03/2011	8,200	0.30 ▲	3.80	8,100	8,200	8,100	960,880	7,879,216,000
16/03/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,700	475,120	3,753,448,000
15/03/2011	7,600	0.10 ▲	1.33	7,400	7,800	7,300	395,730	3,007,548,000
14/03/2011	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	627,690	4,707,675,000
11/03/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	208,640	1,627,392,000
10/03/2011	7,500	0.20 ▲	2.74	7,200	7,500	7,200	312,500	2,343,750,000
09/03/2011	7,300	-0.10 ▼	-1.35	7,300	7,300	7,100	524,650	3,829,945,000
08/03/2011	7,400	-0.10 ▼	-1.33	7,500	7,700	7,400	281,080	2,079,992,000
07/03/2011	7,500	-0.20 ▼	-2.60	7,600	7,800	7,500	182,380	1,367,850,000
04/03/2011	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	579,290	4,460,533,000
03/03/2011	7,800	-0.40 ▼	-4.88	7,900	8,100	7,800	679,800	5,302,440,000
02/03/2011	8,200	-0.40 ▼	-4.65	8,400	8,400	8,200	576,100	4,724,020,000
01/03/2011	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	271,640	2,336,104,000
28/02/2011	8,900	-0.30 ▼	-3.26	9,000	9,300	8,900	308,020	2,741,378,000
25/02/2011	9,200	0.10 ▲	1.10	9,300	9,300	8,900	286,080	2,631,936,000
24/02/2011	9,100	-0.30 ▼	-3.19	9,200	9,400	9,000	605,850	5,513,235,000
23/02/2011	9,400	0.10 ▲	1.08	9,300	9,700	9,200	415,490	3,905,606,000
22/02/2011	9,300	-0.40 ▼	-4.12	9,400	9,500	9,300	1,107,110	10,296,123,000
21/02/2011	9,700	-0.50 ▼	-4.90	10,000	10,000	9,700	352,110	3,415,467,000
18/02/2011	10,200	-0.40 ▼	-3.77	10,600	10,700	10,100	672,620	6,860,724,000
17/02/2011	10,600	-0.20 ▼	-1.85	10,700	10,800	10,500	560,840	5,944,904,000
16/02/2011	10,800	-0.40 ▼	-3.57	11,100	11,200	10,800	291,400	3,147,120,000
15/02/2011	11,200	0.20 ▲	1.82	11,100	11,200	10,800	454,410	5,089,392,000
14/02/2011	11,000	-0.40 ▼	-3.51	11,400	11,500	11,000	501,910	5,521,010,000
11/02/2011	11,400	0.20 ▲	1.79	11,400	11,700	11,100	717,530	8,179,842,000
10/02/2011	11,200	0.50 ▲	4.67	10,700	11,200	10,600	575,750	6,448,400,000
09/02/2011	10,700	-0.30 ▼	-2.73	11,300	11,400	10,700	514,210	5,502,047,000
08/02/2011	11,000	-0.10 ▼	-0.90	10,900	11,400	10,900	729,800	8,027,800,000
28/01/2011	11,100	-0.50 ▼	-4.31	11,500	11,900	11,100	2,009,880	22,309,668,000
27/01/2011	11,600	-0.30 ▼	-2.52	11,900	12,000	11,600	439,540	5,098,664,000
26/01/2011	11,900	0.10 ▲	0.85	11,700	12,000	11,700	142,240	1,692,656,000
25/01/2011	11,800	-0.30 ▼	-2.48	12,000	12,200	11,800	331,280	3,909,104,000
24/01/2011	12,100	-0.60 ▼	-4.72	12,500	12,600	12,100	601,660	7,280,086,000
21/01/2011	12,700	0.00 ■■	0.00	12,800	12,900	12,600	349,050	4,432,935,000
20/01/2011	12,700	0.30 ▲	2.42	12,400	12,800	12,400	278,350	3,535,045,000
19/01/2011	12,400	0.00 ■■	0.00	12,500	13,000	12,400	469,700	5,824,280,000
18/01/2011	12,400	-0.50 ▼	-3.88	12,700	13,200	12,400	379,240	4,702,576,000
17/01/2011	12,900	0.00 ■■	0.00	12,700	13,300	12,700	275,420	3,552,918,000
14/01/2011	12,900	0.00 ■■	0.00	12,900	13,100	12,700	257,200	3,317,880,000
13/01/2011	12,900	0.40 ▲	3.20	12,500	12,900	12,500	187,100	2,413,590,000
12/01/2011	12,500	0.10 ▲	0.81	12,500	12,700	12,400	241,440	3,018,000,000
11/01/2011	12,400	-0.60 ▼	-4.62	12,800	13,000	12,400	274,680	3,406,032,000
10/01/2011	13,000	-0.50 ▼	-3.70	13,500	13,500	13,000	353,990	4,601,870,000
07/01/2011	13,500	-0.10 ▼	-0.74	13,800	13,800	13,500	82,360	1,111,860,000
06/01/2011	13,600	0.00 ■■	0.00	13,500	13,700	13,300	168,440	2,290,784,000
05/01/2011	13,600	-0.40 ▼	-2.86	13,900	13,900	13,600	249,110	3,387,896,000
04/01/2011	14,000	0.10 ▲	0.72	13,900	14,200	13,900	198,630	2,780,820,000
31/12/2010	13,900	-0.10 ▼	-0.71	14,000	14,200	13,800	268,450	3,731,455,000
30/12/2010	14,000	-0.10 ▼	-0.71	14,100	14,300	13,800	274,250	3,839,500,000
29/12/2010	14,100	0.10 ▲	0.71	14,700	14,700	14,000	458,860	6,469,926,000
28/12/2010	14,000	0.60 ▲	4.48	13,500	14,000	13,500	194,490	2,722,860,000
27/12/2010	13,400	0.30 ▲	2.29	13,500	13,600	13,100	275,960	3,697,864,000
24/12/2010	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	185,290	2,427,299,000
23/12/2010	13,300	-0.50 ▼	-3.62	14,000	14,000	13,200	237,400	3,157,420,000
22/12/2010	13,800	-0.10 ▼	-0.72	14,300	14,300	13,800	673,610	9,295,818,000
21/12/2010	13,900	0.00 ■■	0.00	13,700	14,300	13,300	542,760	7,544,364,000
20/12/2010	13,900	-0.70 ▼	-4.79	14,900	14,900	13,900	885,390	12,306,921,000
17/12/2010	14,600	0.60 ▲	4.29	14,700	14,700	13,800	1,044,070	15,243,422,000
16/12/2010	14,000	-0.70 ▼	-4.76	14,300	14,400	14,000	864,080	12,097,120,000
15/12/2010	14,700	-0.40 ▼	-2.65	15,300	15,400	14,600	1,154,970	16,978,059,000
14/12/2010	15,100	-0.70 ▼	-4.43	15,800	16,000	15,100	1,176,240	17,761,224,000
13/12/2010	15,800	0.70 ▲	4.64	15,800	15,800	15,700	1,015,880	16,050,904,000
10/12/2010	15,100	0.70 ▲	4.86	14,600	15,100	14,500	1,415,840	21,379,184,000
09/12/2010	14,400	0.00 ■■	0.00	14,100	14,900	13,800	828,110	11,924,784,000
08/12/2010	14,400	-0.70 ▼	-4.64	15,000	15,300	14,400	1,293,600	18,627,840,000
07/12/2010	15,100	-0.30 ▼	-1.95	14,900	16,000	14,900	1,108,250	16,734,575,000
06/12/2010	15,400	0.70 ▲	4.76	14,900	15,400	14,200	1,634,760	25,175,304,000
03/12/2010	14,700	0.70 ▲	5.00	14,700	14,700	14,600	1,204,540	17,706,738,000
02/12/2010	14,000	0.20 ▲	1.45	13,800	14,200	13,200	1,271,070	17,794,980,000
01/12/2010	13,800	-0.10 ▼	-0.72	14,000	14,100	13,400	957,570	13,214,466,000
30/11/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,500	1,461,270	20,311,653,000
29/11/2010	13,300	0.50 ▲	3.91	12,200	13,300	12,200	832,470	11,071,851,000
26/11/2010	12,800	0.60 ▲	4.92	12,400	12,800	12,200	986,100	12,622,080,000
25/11/2010	12,200	0.50 ▲	4.27	11,800	12,200	11,800	473,210	5,773,162,000
24/11/2010	11,700	0.30 ▲	2.63	11,400	11,900	11,100	411,430	4,813,731,000
23/11/2010	11,400	0.00 ■■	0.00	11,400	11,700	11,400	240,570	2,742,498,000
22/11/2010	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	299,700	3,416,580,000
19/11/2010	11,900	-0.10 ▼	-0.83	12,500	12,500	11,800	348,890	4,151,791,000
18/11/2010	12,000	0.50 ▲	4.35	12,000	12,000	11,900	166,110	1,993,320,000
17/11/2010	11,500	-0.20 ▼	-1.71	11,500	11,800	11,300	497,060	5,716,190,000
16/11/2010	11,700	-0.60 ▼	-4.88	12,000	12,000	11,700	181,600	2,124,720,000
15/11/2010	12,300	-0.60 ▼	-4.65	13,400	13,400	12,300	274,010	3,370,323,000
12/11/2010	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	376,830	4,861,107,000
11/11/2010	13,500	-0.60 ▼	-4.26	13,900	14,400	13,500	131,840	1,779,840,000
10/11/2010	14,100	-0.30 ▼	-2.08	14,100	14,400	14,000	65,190	919,179,000
09/11/2010	14,400	-0.60 ▼	-4.00	14,600	14,800	14,300	218,540	3,146,976,000
08/11/2010	15,000	0.20 ▲	1.35	14,500	15,000	14,400	245,660	3,684,900,000
05/11/2010	14,800	0.30 ▲	2.07	15,000	15,000	14,500	242,230	3,585,004,000
04/11/2010	14,500	0.20 ▲	1.40	14,900	14,900	14,300	141,930	2,057,985,000
03/11/2010	14,300	-0.30 ▼	-2.05	14,700	14,700	14,300	308,830	4,416,269,000
02/11/2010	14,600	-0.20 ▼	-1.35	15,000	15,000	14,300	289,090	4,220,714,000
01/11/2010	14,800	0.00 ■■	0.00	14,700	14,900	14,700	234,650	3,472,820,000
29/10/2010	14,800	-0.20 ▼	-1.33	15,000	15,300	14,800	349,510	5,172,748,000
28/10/2010	15,000	-0.20 ▼	-1.32	15,200	15,300	14,800	257,960	3,869,400,000
27/10/2010	15,200	-0.50 ▼	-3.18	15,900	15,900	15,100	205,220	3,119,344,000
26/10/2010	15,700	0.70 ▲	4.67	15,000	15,700	15,000	614,940	9,654,558,000
25/10/2010	15,000	0.30 ▲	2.04	14,200	15,000	14,200	153,340	2,300,100,000
22/10/2010	14,700	-0.30 ▼	-2.00	14,600	15,300	14,600	295,760	4,347,672,000
21/10/2010	15,000	0.00 ■■	0.00	15,000	15,300	14,600	459,450	6,891,750,000
20/10/2010	15,000	-0.70 ▼	-4.46	15,200	15,700	15,000	366,340	5,495,100,000
19/10/2010	15,700	-0.80 ▼	-4.85	16,500	16,600	15,700	573,360	9,001,752,000
18/10/2010	16,500	-0.10 ▼	-0.60	16,800	16,800	16,500	115,430	1,904,595,000
15/10/2010	16,600	-0.20 ▼	-1.19	16,700	16,800	16,500	179,780	2,984,348,000
14/10/2010	16,800	-0.10 ▼	-0.59	17,300	17,300	16,800	134,010	2,251,368,000
13/10/2010	16,900	0.10 ▲	0.60	16,600	17,100	16,600	256,540	4,335,526,000
12/10/2010	16,800	-0.50 ▼	-2.89	17,400	17,400	16,700	326,370	5,483,016,000
11/10/2010	17,300	0.80 ▲	4.85	16,400	17,300	16,400	572,720	9,908,056,000
08/10/2010	16,500	-0.30 ▼	-1.79	16,800	17,000	16,500	296,030	4,884,495,000
07/10/2010	16,800	-0.70 ▼	-4.00	17,100	17,800	16,800	401,200	6,740,160,000
06/10/2010	17,500	0.30 ▲	1.74	17,200	17,800	16,900	296,850	5,194,875,000
05/10/2010	17,200	0.00 ■■	0.00	16,500	17,200	16,400	469,030	8,067,316,000
04/10/2010	17,200	-0.90 ▼	-4.97	18,000	18,000	17,200	499,290	8,587,788,000
01/10/2010	18,100	-0.30 ▼	-1.63	18,500	18,700	18,100	264,510	4,787,631,000
30/09/2010	18,400	-0.30 ▼	-1.60	18,500	18,800	18,100	482,770	8,882,968,000
29/09/2010	18,700	-0.30 ▼	-1.58	18,700	19,300	18,600	359,360	6,720,032,000
28/09/2010	19,000	0.00 ■■	0.00	19,200	19,700	19,000	299,570	5,691,830,000
27/09/2010	19,000	-0.20 ▼	-1.04	18,700	19,400	18,700	230,230	4,374,370,000
24/09/2010	19,200	-0.10 ▼	-0.52	19,800	19,800	19,000	414,900	7,966,080,000
23/09/2010	19,300	-0.50 ▼	-2.53	19,700	19,900	18,900	489,240	9,442,332,000
22/09/2010	19,800	-0.20 ▼	-1.00	20,000	20,100	19,800	219,620	4,348,476,000
21/09/2010	20,000	-0.20 ▼	-0.99	19,600	20,400	19,600	500,690	10,013,800,000
20/09/2010	20,200	0.50 ▲	2.54	20,600	20,600	20,000	1,492,710	30,152,742,000
17/09/2010	19,700	0.90 ▲	4.79	19,300	19,700	19,000	397,360	7,827,992,000
16/09/2010	18,800	0.10 ▲	0.53	19,200	19,200	18,500	217,040	4,080,352,000
15/09/2010	18,700	-0.70 ▼	-3.61	19,400	19,400	18,500	380,000	7,106,000,000
14/09/2010	19,400	0.00 ■■	0.00	19,800	19,800	18,800	421,180	8,170,892,000
13/09/2010	19,400	-1.00 ▼	-4.90	19,500	20,200	19,400	505,390	9,804,566,000
10/09/2010	20,400	-1.00 ▼	-4.67	21,000	21,400	20,400	514,590	10,497,636,000
09/09/2010	21,400	-0.10 ▼	-0.47	21,700	22,300	21,200	1,182,210	25,299,294,000
08/09/2010	21,500	0.40 ▲	1.90	21,000	22,000	20,400	1,015,260	21,828,090,000
07/09/2010	21,100	1.00 ▲	4.98	21,100	21,100	21,100	223,120	4,707,832,000
06/09/2010	20,100	0.90 ▲	4.69	19,300	20,100	19,300	366,880	7,374,288,000
01/09/2010	19,200	-0.90 ▼	-4.48	20,300	20,300	19,200	1,293,640	24,837,888,000
31/08/2010	20,100	0.60 ▲	3.08	19,500	20,300	19,200	594,830	11,956,083,000
30/08/2010	19,500	0.90 ▲	4.84	19,300	19,500	19,300	417,510	8,141,445,000
27/08/2010	18,600	0.00 ■■	0.00	17,800	18,900	17,700	447,450	8,322,570,000
26/08/2010	18,600	-0.90 ▼	-4.62	19,500	19,700	18,600	740,110	13,766,046,000
25/08/2010	19,500	-1.00 ▼	-4.88	19,500	19,600	19,500	215,950	4,211,025,000
24/08/2010	20,500	-1.00 ▼	-4.65	20,500	20,900	20,500	442,730	9,075,965,000
23/08/2010	21,500	-1.10 ▼	-4.87	21,900	22,000	21,500	343,770	7,391,055,000
20/08/2010	22,600	0.00 ■■	0.00	22,400	22,600	21,700	328,470	7,423,422,000
19/08/2010	22,600	-0.40 ▼	-1.74	23,100	23,100	22,500	277,460	6,270,596,000
18/08/2010	23,000	-0.90 ▼	-3.77	23,500	23,500	22,800	684,350	15,740,050,000
17/08/2010	23,900	-0.10 ▼	-0.42	24,400	24,400	23,200	359,010	8,580,339,000
16/08/2010	24,000	1.00 ▲	4.35	23,500	24,100	23,300	1,041,690	25,000,560,000
13/08/2010	23,000	-0.20 ▼	-0.86	22,200	23,300	22,200	323,240	7,434,520,000
12/08/2010	23,200	-0.30 ▼	-1.28	23,000	23,200	22,400	977,460	22,677,072,000
11/08/2010	23,500	0.00 ■■	0.00	23,900	24,000	23,000	294,210	6,913,935,000
10/08/2010	23,500	0.00 ■■	0.00	23,000	23,800	22,400	781,930	18,375,355,000
09/08/2010	23,500	-1.00 ▼	-4.08	24,800	24,800	23,300	655,880	15,413,180,000
06/08/2010	24,500	-0.50 ▼	-2.00	25,000	25,500	24,500	599,650	14,691,425,000
05/08/2010	25,000	-0.60 ▼	-2.34	26,000	26,100	25,000	528,560	13,214,000,000
04/08/2010	25,600	-0.70 ▼	-2.66	26,300	26,300	25,500	596,270	15,264,512,000
03/08/2010	26,300	-0.30 ▼	-1.13	26,500	27,000	26,300	505,750	13,301,225,000
02/08/2010	26,600	0.60 ▲	2.31	25,900	27,100	25,900	701,820	18,668,412,000
30/07/2010	26,000	0.40 ▲	1.56	25,800	26,400	25,700	680,700	17,698,200,000
29/07/2010	25,600	-0.10 ▼	-0.39	25,800	26,000	25,400	456,500	11,686,400,000
28/07/2010	25,700	-0.70 ▼	-2.65	26,100	26,300	25,600	765,620	19,676,434,000
27/07/2010	26,400	-0.40 ▼	-1.49	26,900	27,100	26,400	599,180	15,818,352,000
26/07/2010	26,800	0.30 ▲	1.13	26,800	27,500	26,500	899,960	24,118,928,000
23/07/2010	26,500	0.40 ▲	1.53	26,300	27,000	26,200	720,000	19,080,000,000
22/07/2010	26,100	-0.70 ▼	-2.61	26,800	26,800	26,100	917,680	23,951,448,000
21/07/2010	26,800	-0.70 ▼	-2.55	27,900	27,900	26,600	875,670	23,467,956,000
20/07/2010	27,500	1.30 ▲	4.96	26,300	27,500	26,200	2,247,570	61,808,175,000
19/07/2010	26,200	-0.30 ▼	-1.13	26,500	26,500	26,000	808,050	21,170,910,000
16/07/2010	26,500	0.80 ▲	3.11	25,500	26,900	25,500	1,401,730	37,145,845,000
15/07/2010	25,700	-0.20 ▼	-0.77	25,800	26,800	25,400	869,390	22,343,323,000
14/07/2010	25,900	-0.30 ▼	-1.15	26,900	27,100	25,900	973,730	25,219,607,000
13/07/2010	26,200	1.20 ▲	4.80	26,200	26,200	26,000	1,044,020	27,353,324,000
12/07/2010	25,000	1.10 ▲	4.60	25,000	25,000	25,000	389,570	9,739,250,000
09/07/2010	23,900	1.10 ▲	4.82	23,300	23,900	23,300	316,580	7,566,262,000
08/07/2010	22,800	0.10 ▲	0.44	22,700	23,400	22,700	151,180	3,446,904,000
07/07/2010	22,700	-0.20 ▼	-0.87	23,400	23,400	22,700	101,530	2,304,731,000
06/07/2010	22,900	-0.40 ▼	-1.72	23,300	23,500	22,900	128,970	2,953,413,000
05/07/2010	23,300	-0.40 ▼	-1.69	23,600	23,800	23,300	93,960	2,189,268,000
02/07/2010	23,700	0.00 ■■	0.00	24,000	24,100	23,500	94,100	2,230,170,000
01/07/2010	23,700	0.50 ▲	2.16	23,900	23,900	23,200	155,290	3,680,373,000
30/06/2010	23,200	-0.50 ▼	-2.11	23,700	23,700	23,200	103,910	2,410,712,000
29/06/2010	23,700	0.00 ■■	0.00	23,700	24,400	23,700	141,540	3,354,498,000
28/06/2010	23,700	0.00 ■■	0.00	23,500	24,200	23,500	122,730	2,908,701,000
25/06/2010	23,700	-0.30 ▼	-1.25	23,600	24,300	23,600	145,690	3,452,853,000
24/06/2010	24,000	0.10 ▲	0.42	24,300	24,400	23,900	187,170	4,492,080,000
23/06/2010	23,900	-0.50 ▼	-2.05	23,900	24,500	23,900	205,240	4,905,236,000
22/06/2010	24,400	-0.90 ▼	-3.56	25,300	25,300	24,400	145,490	3,549,956,000
21/06/2010	25,300	0.00 ■■	0.00	25,300	25,900	25,300	137,690	3,483,557,000
18/06/2010	25,300	-0.70 ▼	-2.69	26,600	26,600	25,300	214,810	5,434,693,000
17/06/2010	26,000	1.20 ▲	4.84	25,300	26,000	25,000	632,510	16,445,260,000
16/06/2010	24,800	1.10 ▲	4.64	24,100	24,800	24,000	193,920	4,809,216,000
15/06/2010	23,700	0.10 ▲	0.42	23,800	23,900	23,600	166,440	3,944,628,000
14/06/2010	23,600	0.30 ▲	1.29	23,300	23,800	23,100	115,910	2,735,476,000
11/06/2010	23,300	-0.10 ▼	-0.43	23,900	23,900	23,300	92,870	2,163,871,000
10/06/2010	23,400	-0.10 ▼	-0.43	23,500	23,500	22,900	96,230	2,251,782,000
09/06/2010	23,500	0.00 ■■	0.00	23,900	23,900	23,000	106,760	2,508,860,000
08/06/2010	23,500	0.00 ■■	0.00	22,500	23,800	22,500	86,390	2,030,165,000
07/06/2010	23,500	-1.20 ▼	-4.86	23,600	24,500	23,500	155,480	3,653,780,000
04/06/2010	24,700	-0.80 ▼	-3.14	25,500	25,500	24,700	117,110	2,892,617,000
03/06/2010	25,500	0.00 ■■	0.00	25,500	26,100	25,100	141,380	3,605,190,000
02/06/2010	25,500	0.90 ▲	3.66	24,700	25,500	24,700	195,530	4,986,015,000
01/06/2010	24,600	-0.40 ▼	-1.60	25,000	25,000	24,500	111,550	2,744,130,000
31/05/2010	25,000	-1.00 ▼	-3.85	24,700	26,200	24,700	91,370	2,284,250,000
28/05/2010	26,000	0.50 ▲	1.96	26,600	26,600	25,800	275,130	7,153,380,000
27/05/2010	25,500	0.10 ▲	0.39	25,600	25,600	24,600	168,710	4,302,105,000
26/05/2010	25,400	1.20 ▲	4.96	24,100	25,400	24,100	291,350	7,400,290,000
25/05/2010	24,200	-1.20 ▼	-4.72	25,400	25,400	24,200	188,470	4,560,974,000
24/05/2010	25,400	1.20 ▲	4.96	23,000	25,400	23,000	223,300	5,671,820,000
21/05/2010	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	51,450	1,245,090,000
20/05/2010	25,400	-1.30 ▼	-4.87	25,400	26,700	25,400	207,780	5,277,612,000
19/05/2010	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	60,530	1,616,151,000
18/05/2010	28,100	-1.40 ▼	-4.75	29,800	29,800	28,100	221,280	6,217,968,000
17/05/2010	29,500	-1.50 ▼	-4.84	29,900	30,700	29,500	194,150	5,727,425,000
14/05/2010	31,000	0.00 ■■	0.00	31,000	31,000	29,800	377,120	11,690,720,000
13/05/2010	31,000	-0.30 ▼	-0.96	30,000	31,800	30,000	396,980	12,306,380,000
12/05/2010	31,300	-1.60 ▼	-4.86	31,500	31,900	31,300	340,090	10,644,817,000
11/05/2010	32,900	1.40 ▲	4.44	33,000	33,000	31,500	524,270	17,248,483,000
10/05/2010	31,500	1.50 ▲	5.00	31,500	31,500	29,100	1,214,870	38,268,405,000
07/05/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	642,490	19,274,700,000
01/01/1970	7,890	0.00 ■■	0.00	7,890	0	0	0	0

(ĐVT: 1,000 VNĐ)