Lịch sử giao dịch PXI - 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 XD Công Nghiệp & Dân Dụng Dầu Khí
Petroleum Industrial & Civil Construction JSC
Mã CK: PXI 1.90 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: http://www.pvc-ic.com.vn

PXI » 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	1,900	0.00 ■■	0.00	1,900	1,900	1,900	440	836,000
21/11/2024	2,000	0.10 ▲	5.00	1,900	2,000	1,900	830	1,660,000
20/11/2024	1,900	0.00 ■■	0.00	1,900	1,900	1,900	1,510	2,869,000
19/11/2024	1,900	0.00 ■■	0.00	1,900	2,000	1,900	1,560	2,964,000
18/11/2024	1,900	0.00 ■■	0.00	1,900	1,900	1,900	3,270	6,213,000
15/11/2024	1,900	-0.10 ▼	-5.26	2,000	1,900	1,900	9,610	18,259,000
14/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	2,000	1,520	3,040,000
13/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	1,900	5,540	11,080,000
12/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	2,000	3,680	7,360,000
11/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	1,900	5,100	10,200,000
08/11/2024	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	2,530	5,060,000
07/11/2024	2,100	0.20 ▲	9.52	1,900	2,100	2,000	19,770	41,517,000
06/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	1,900	3,680	7,360,000
05/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	2,000	2,250	4,500,000
04/11/2024	2,000	0.00 ■■	0.00	2,000	2,100	2,000	7,800	15,600,000
01/11/2024	2,000	0.00 ■■	0.00	2,000	2,000	1,900	3,250	6,500,000
31/10/2024	2,000	0.00 ■■	0.00	2,000	2,000	2,000	5,010	10,020,000
30/10/2024	2,100	0.10 ▲	4.76	2,000	2,100	2,000	2,510	5,271,000
29/10/2024	2,100	0.10 ▲	4.76	2,000	2,100	2,000	5,010	10,521,000
28/10/2024	2,000	0.00 ■■	0.00	2,000	2,000	1,900	8,270	16,540,000
25/10/2024	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	4,870	9,740,000
24/10/2024	2,100	0.10 ▲	4.76	2,000	2,100	2,000	9,440	19,824,000
23/10/2024	2,000	0.00 ■■	0.00	2,000	2,100	1,900	13,830	27,660,000
22/10/2024	2,000	0.00 ■■	0.00	2,000	2,100	1,900	3,240	6,480,000
21/10/2024	2,100	0.00 ■■	0.00	2,100	2,200	2,000	3,650	7,665,000
18/10/2024	2,100	0.00 ■■	0.00	2,100	2,100	2,100	900	1,890,000
17/10/2024	2,200	0.10 ▲	4.55	2,100	2,200	2,100	930	2,046,000
16/10/2024	2,200	0.10 ▲	4.55	2,100	2,200	2,000	120	264,000
15/10/2024	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	4,620	9,702,000
14/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	520	1,144,000
11/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	1,610	3,542,000
10/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	1,740	3,828,000
09/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	14,180	31,196,000
08/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	340	748,000
07/10/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	2,780	6,116,000
04/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	6,110	13,442,000
03/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	6,330	13,926,000
02/10/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	280	616,000
01/10/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	3,850	8,470,000
30/09/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	1,320	2,904,000
27/09/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	4,440	9,768,000
26/09/2024	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	5,050	11,110,000
25/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	21,810	50,163,000
24/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	6,400	14,720,000
23/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	390	897,000
20/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,400	5,520,000
19/09/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	2,490	5,727,000
18/09/2024	2,400	0.10 ▲	4.17	2,300	2,400	2,300	5,330	12,792,000
17/09/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,300	70	161,000
16/09/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,200	4,930	10,846,000
13/09/2024	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	3,930	8,646,000
12/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	910	2,093,000
11/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,090	2,507,000
10/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	3,500	8,050,000
09/09/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,200	2,390	5,497,000
06/09/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	370	851,000
05/09/2024	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	6,860	15,778,000
04/09/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	30	72,000
30/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,560	6,144,000
29/08/2024	2,300	0.00 ■■	0.00	2,300	2,400	2,300	340	782,000
28/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,560	6,144,000
27/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	430	1,032,000
26/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,590	6,216,000
23/08/2024	2,400	0.10 ▲	4.17	2,300	2,400	2,300	1,130	2,712,000
22/08/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	4,570	10,511,000
21/08/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	2,680	6,432,000
20/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,190	5,256,000
19/08/2024	2,500	0.10 ▲	4.00	2,400	2,500	2,400	310	775,000
16/08/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	4,350	10,440,000
15/08/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	12,910	30,984,000
14/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,470	3,528,000
13/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	470	1,128,000
12/08/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	2,440	5,856,000
09/08/2024	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,150	2,875,000
08/08/2024	2,500	0.10 ▲	4.00	2,400	2,500	2,500	1,070	2,675,000
07/08/2024	2,500	0.20 ▲	8.00	2,300	2,500	2,300	4,930	12,325,000
06/08/2024	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,460	3,358,000
05/08/2024	2,200	-0.20 ▼	-9.09	2,400	2,500	2,200	10,770	23,694,000
02/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	3,310	7,944,000
01/08/2024	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,610	6,264,000
31/07/2024	2,400	-0.10 ▼	-4.17	2,500	2,500	2,200	13,770	33,048,000
30/07/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	4,080	10,608,000
29/07/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,400	1,570	4,082,000
26/07/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	1,820	4,732,000
25/07/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	3,290	8,554,000
24/07/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	2,770	7,202,000
23/07/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,400	3,090	7,725,000
22/07/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	8,340	21,684,000
19/07/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	1,830	4,758,000
18/07/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	12,100	31,460,000
17/07/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	9,130	24,651,000
16/07/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,010	2,727,000
15/07/2024	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	5,580	15,066,000
12/07/2024	2,800	0.10 ▲	3.57	2,700	2,900	2,700	17,640	49,392,000
11/07/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	4,420	11,492,000
10/07/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	2,030	5,481,000
09/07/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	4,810	12,987,000
08/07/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,050	2,835,000
05/07/2024	2,800	0.10 ▲	3.57	2,700	2,800	2,600	4,430	12,404,000
04/07/2024	2,800	0.10 ▲	3.57	2,700	2,800	2,600	11,840	33,152,000
03/07/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,810	7,587,000
02/07/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	6,530	17,631,000
01/07/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	2,800	7,560,000
28/06/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	2,910	7,857,000
27/06/2024	2,800	0.10 ▲	3.57	2,700	2,800	2,700	5,540	15,512,000
26/06/2024	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	15,280	41,256,000
25/06/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	2,500	6,750,000
24/06/2024	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	2,220	5,994,000
21/06/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,600	17,500	49,000,000
20/06/2024	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	16,740	46,872,000
19/06/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,800	5,400	16,200,000
18/06/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,800	15,840	45,936,000
17/06/2024	2,900	-0.10 ▼	-3.45	3,000	2,900	2,800	12,280	35,612,000
14/06/2024	2,900	-0.20 ▼	-6.90	3,100	3,200	2,900	27,300	79,170,000
13/06/2024	3,100	0.10 ▲	3.23	3,000	3,100	3,000	29,270	90,737,000
12/06/2024	3,000	0.20 ▲	6.67	2,800	3,000	2,900	31,190	93,570,000
11/06/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,700	11,450	32,060,000
10/06/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,140	5,992,000
07/06/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,800	8,280	24,012,000
06/06/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,800	4,790	13,412,000
05/06/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,800	8,760	24,528,000
04/06/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,700	9,770	28,333,000
03/06/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,800	8,030	22,484,000
31/05/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,800	13,640	39,556,000
30/05/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,800	6,610	19,169,000
29/05/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,800	7,310	21,199,000
28/05/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	10,790	32,370,000
27/05/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	8,910	25,839,000
24/05/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	18,300	53,070,000
23/05/2024	3,100	0.10 ▲	3.23	3,000	3,100	2,900	6,810	21,111,000
22/05/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	14,360	43,080,000
21/05/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,900	3,860	11,194,000
20/05/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	6,010	18,030,000
17/05/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	16,600	48,140,000
16/05/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	4,040	12,120,000
15/05/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	9,830	29,490,000
14/05/2024	3,000	0.10 ▲	3.33	2,900	3,200	2,900	8,540	25,620,000
13/05/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	4,910	14,239,000
10/05/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	11,190	32,451,000
09/05/2024	3,000	0.10 ▲	3.33	2,900	3,100	2,900	11,440	34,320,000
08/05/2024	3,000	0.30 ▲	10.00	2,700	3,100	2,600	22,580	67,740,000
07/05/2024	2,800	0.20 ▲	7.14	2,600	2,800	2,600	6,770	18,956,000
06/05/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	5,350	14,445,000
03/05/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	1,220	3,294,000
02/05/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	590	1,534,000
26/04/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	3,050	7,930,000
25/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	7,330	19,058,000
24/04/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	2,530	6,831,000
23/04/2024	2,500	-0.20 ▼	-8.00	2,700	2,800	2,500	10,350	25,875,000
22/04/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	4,390	11,853,000
19/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	16,960	44,096,000
17/04/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	3,790	10,233,000
16/04/2024	2,800	-0.10 ▼	-3.57	2,900	2,900	2,600	15,800	44,240,000
15/04/2024	2,800	-0.10 ▼	-3.57	2,900	3,000	2,600	17,800	49,840,000
12/04/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	7,990	23,171,000
11/04/2024	3,000	0.00 ■■	0.00	3,000	3,100	3,000	11,630	34,890,000
10/04/2024	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	20,420	61,260,000
09/04/2024	3,100	0.00 ■■	0.00	3,100	3,200	3,000	14,690	45,539,000
08/04/2024	3,000	-0.40 ▼	-13.33	3,400	3,300	3,000	13,220	39,660,000
05/04/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,300	11,020	38,570,000
04/04/2024	3,400	-0.10 ▼	-2.94	3,500	3,700	3,400	22,370	76,058,000
03/04/2024	3,500	0.40 ▲	11.43	3,100	3,500	3,100	49,310	172,585,000
02/04/2024	3,300	0.20 ▲	6.06	3,100	3,300	3,000	14,830	48,939,000
01/04/2024	3,100	0.10 ▲	3.23	3,000	3,200	3,000	14,220	44,082,000
29/03/2024	3,100	0.10 ▲	3.23	3,000	3,100	3,000	5,110	15,841,000
28/03/2024	3,100	0.00 ■■	0.00	3,100	3,100	3,000	11,270	34,937,000
27/03/2024	3,100	0.00 ■■	0.00	3,100	3,100	3,000	10,820	33,542,000
26/03/2024	3,100	0.10 ▲	3.23	3,000	3,200	3,000	2,810	8,711,000
25/03/2024	3,100	0.10 ▲	3.23	3,000	3,100	3,000	7,570	23,467,000
22/03/2024	3,100	0.10 ▲	3.23	3,000	3,200	3,000	15,570	48,267,000
21/03/2024	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	7,550	22,650,000
20/03/2024	3,000	0.00 ■■	0.00	3,000	3,200	3,000	9,860	29,580,000
19/03/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	8,370	25,110,000
18/03/2024	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	19,170	57,510,000
15/03/2024	3,100	0.00 ■■	0.00	3,100	3,300	3,100	5,030	15,593,000
14/03/2024	3,100	0.20 ▲	6.45	2,900	3,200	3,000	67,360	208,816,000
13/03/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,800	9,020	26,158,000
12/03/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,800	1,530	4,437,000
11/03/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,900	6,580	19,082,000
08/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	7,410	21,489,000
07/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	10,350	30,015,000
06/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	14,590	42,311,000
05/03/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	2,140	6,420,000
04/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	15,250	44,225,000
01/03/2024	3,100	0.10 ▲	3.23	3,000	3,100	2,900	6,570	20,367,000
29/02/2024	3,000	0.00 ■■	0.00	3,000	3,100	2,900	22,560	67,680,000
28/02/2024	3,100	0.10 ▲	3.23	3,000	3,200	2,900	43,240	134,044,000
27/02/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	7,950	23,055,000
26/02/2024	3,000	0.00 ■■	0.00	3,000	3,100	2,900	23,360	70,080,000
23/02/2024	3,000	0.00 ■■	0.00	3,000	3,200	2,900	31,740	95,220,000
22/02/2024	3,100	0.40 ▲	12.90	2,700	3,100	2,600	52,780	163,618,000
21/02/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,700	7,650	21,420,000
20/02/2024	2,800	0.10 ▲	3.57	2,700	2,800	2,700	55,900	156,520,000
19/02/2024	2,700	0.10 ▲	3.70	2,600	2,800	2,500	296,200	799,740,000
16/02/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	99,800	269,460,000
15/02/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	58,600	152,360,000
07/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	22,600	58,760,000
06/02/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	111,600	290,160,000
05/02/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	51,700	139,590,000
02/02/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,500	31,100	80,860,000
01/02/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	111,100	288,860,000
31/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	63,700	165,620,000
30/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	70,200	182,520,000
29/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	25,800	67,080,000
26/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	8,500	22,100,000
25/01/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	65,000	169,000,000
24/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	15,800	42,660,000
23/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	29,200	75,920,000
22/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	46,300	120,380,000
19/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	45,900	123,930,000
18/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	15,200	41,040,000
17/01/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	6,700	18,090,000
16/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	7,500	20,250,000
15/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	25,600	66,560,000
12/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	48,000	124,800,000
11/01/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	77,500	201,500,000
10/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	74,200	200,340,000
09/01/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	76,600	206,820,000
08/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	30,500	82,350,000
05/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	52,300	141,210,000
04/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	43,600	117,720,000
03/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	34,400	92,880,000
02/01/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	88,800	239,760,000
29/12/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,700	76,300	206,010,000
28/12/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,700	36,800	99,360,000
27/12/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,600	103,200	278,640,000
26/12/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,700	21,200	57,240,000
25/12/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,700	100,800	272,160,000
22/12/2023	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	75,700	204,390,000
21/12/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	40,100	112,280,000
20/12/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,700	142,500	399,000,000
19/12/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,700	39,800	111,440,000
18/12/2023	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	13,300	35,910,000
15/12/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,700	60,800	176,320,000
14/12/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	17,700	51,330,000
13/12/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	96,000	268,800,000
12/12/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	37,300	108,170,000
11/12/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	19,700	57,130,000
08/12/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	31,300	90,770,000
07/12/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	118,200	342,780,000
06/12/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	68,500	205,500,000
05/12/2023	2,900	0.10 ▲	3.45	2,800	3,100	2,800	397,100	1,151,590,000
04/12/2023	2,700	0.00 ■■	0.00	2,700	2,900	2,600	203,400	549,180,000
01/12/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,700	47,600	128,520,000
30/11/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	88,800	248,640,000
29/11/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,600	101,400	283,920,000
28/11/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,600	21,900	59,130,000
27/11/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	37,200	100,440,000
24/11/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,600	221,600	620,480,000
23/11/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,800	62,500	175,000,000
22/11/2023	2,900	0.20 ▲	6.90	2,700	2,900	2,700	200,200	580,580,000
21/11/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,700	81,000	218,700,000
20/11/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	53,000	143,100,000
17/11/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,700	103,200	278,640,000
16/11/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,700	65,400	183,120,000
15/11/2023	2,800	0.10 ▲	3.57	2,700	2,900	2,700	145,500	407,400,000
14/11/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	40,100	112,280,000
13/11/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,700	45,300	126,840,000
10/11/2023	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	121,600	328,320,000
09/11/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	187,200	542,880,000
08/11/2023	2,900	0.20 ▲	6.90	2,700	2,900	2,700	94,100	272,890,000
07/11/2023	2,800	0.20 ▲	7.14	2,600	2,900	2,600	202,000	565,600,000
06/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	33,800	87,880,000
03/11/2023	2,600	0.00 ■■	0.00	2,600	2,800	2,600	49,500	128,700,000
02/11/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,400	209,400	565,380,000
01/11/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	64,300	160,750,000
31/10/2023	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	138,600	346,500,000
30/10/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	109,300	284,180,000
27/10/2023	2,600	-0.10 ▼	-3.85	2,700	2,800	2,500	250,100	650,260,000
26/10/2023	2,700	-0.30 ▼	-11.11	3,000	2,900	2,600	189,700	512,190,000
25/10/2023	3,000	0.10 ▲	3.33	2,900	3,100	2,900	23,300	69,900,000
24/10/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	83,400	250,200,000
23/10/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	112,500	337,500,000
20/10/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	230,600	714,860,000
19/10/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	54,300	168,330,000
18/10/2023	3,100	-0.20 ▼	-6.45	3,300	3,400	2,900	319,600	990,760,000
17/10/2023	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	101,800	335,940,000
16/10/2023	3,400	0.10 ▲	2.94	3,300	3,600	3,400	270,500	919,700,000
13/10/2023	3,400	0.00 ■■	0.00	3,400	3,500	3,300	38,700	131,580,000
12/10/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	70,300	246,050,000
11/10/2023	3,500	0.20 ▲	5.71	3,300	3,500	3,300	171,800	601,300,000
10/10/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	195,600	665,040,000
09/10/2023	3,400	0.30 ▲	8.82	3,100	3,400	3,300	95,700	325,380,000
06/10/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,000	194,300	621,760,000
05/10/2023	3,200	0.00 ■■	0.00	3,200	3,400	3,100	180,500	577,600,000
04/10/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,000	62,200	205,260,000
03/10/2023	3,200	-0.20 ▼	-6.25	3,400	3,500	3,100	162,100	518,720,000
02/10/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,400	119,600	418,600,000
29/09/2023	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	179,900	611,660,000
28/09/2023	3,600	0.30 ▲	8.33	3,300	3,600	3,400	88,100	317,160,000
27/09/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,100	356,900	1,249,150,000
26/09/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	370,800	1,334,880,000
21/09/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	187,200	767,520,000
20/09/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	135,300	568,260,000
19/09/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,200	11,200	48,160,000
18/09/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,100	208,700	897,410,000
15/09/2023	4,200	0.30 ▲	7.14	3,900	4,300	4,000	564,400	2,370,480,000
14/09/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,900	344,400	1,412,040,000
13/09/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	264,000	1,082,400,000
12/09/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	235,300	964,730,000
11/09/2023	4,100	0.00 ■■	0.00	4,100	4,300	4,000	386,300	1,583,830,000
08/09/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	193,000	810,600,000
07/09/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	260,300	1,093,260,000
06/09/2023	4,200	0.20 ▲	4.76	4,000	4,200	4,000	258,700	1,086,540,000
31/08/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	324,200	1,296,800,000
30/08/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	43,900	171,210,000
29/08/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	97,300	389,200,000
28/08/2023	3,900	0.10 ▲	2.56	3,800	4,000	3,800	91,200	355,680,000
25/08/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	149,500	568,100,000
24/08/2023	3,800	0.10 ▲	2.63	3,700	3,900	3,700	188,800	717,440,000
23/08/2023	3,800	0.20 ▲	5.26	3,600	3,800	3,600	293,400	1,114,920,000
22/08/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,500	187,800	694,860,000
21/08/2023	3,900	-0.30 ▼	-7.69	4,200	4,000	3,600	401,400	1,565,460,000
18/08/2023	4,300	4.30 ▲	100.00	0	4,500	4,200	385,900	1,659,370,000
17/08/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	601,500	2,706,750,000
16/08/2023	4,400	4.40 ▲	100.00	0	4,500	4,300	48,600	213,840,000
15/08/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,300	491,500	2,211,750,000
14/08/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,200	491,300	2,210,850,000
11/08/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,200	1,259,700	5,794,620,000
10/08/2023	4,500	0.40 ▲	8.89	4,100	4,700	4,100	1,997,600	8,989,200,000
09/08/2023	4,200	0.20 ▲	4.76	4,000	4,200	3,900	735,900	3,090,780,000
08/08/2023	4,100	0.40 ▲	9.76	3,700	4,100	3,800	994,400	4,077,040,000
07/08/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	82,800	314,640,000
04/08/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	168,700	641,060,000
03/08/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,600	257,900	980,020,000
02/08/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	146,900	558,220,000
01/08/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	516,200	1,961,560,000
31/07/2023	4,000	0.20 ▲	5.00	3,800	4,100	3,900	315,800	1,263,200,000
28/07/2023	3,900	0.10 ▲	2.56	3,800	4,000	3,700	409,400	1,596,660,000
27/07/2023	3,900	3.90 ▲	100.00	0	4,000	3,700	427,800	1,668,420,000
26/07/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,800	263,800	1,028,820,000
25/07/2023	4,100	0.30 ▲	7.32	3,800	4,200	3,800	869,200	3,563,720,000
24/07/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	344,800	1,310,240,000
21/07/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	265,100	1,007,380,000
20/07/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	164,700	609,390,000
19/07/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,700	295,500	1,093,350,000
18/07/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,700	437,600	1,706,640,000
17/07/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,700	236,400	898,320,000
14/07/2023	3,600	0.00 ■■	0.00	3,600	3,800	3,600	271,000	975,600,000
13/07/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,600	338,900	1,253,930,000
12/07/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,600	227,700	842,490,000
11/07/2023	3,700	0.10 ▲	2.70	3,600	3,800	3,600	247,900	917,230,000
10/07/2023	3,700	0.10 ▲	2.70	3,600	3,800	3,500	199,300	737,410,000
07/07/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,500	273,700	985,320,000
06/07/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,500	525,800	1,945,460,000
05/07/2023	3,700	0.20 ▲	5.41	3,500	3,900	3,600	445,500	1,648,350,000
04/07/2023	3,700	0.40 ▲	10.81	3,300	3,700	3,200	638,400	2,362,080,000
03/07/2023	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	393,700	1,338,580,000
30/06/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	360,000	1,260,000,000
29/06/2023	3,600	-0.30 ▼	-8.33	3,900	4,000	3,400	486,500	1,751,400,000
28/06/2023	3,900	-0.10 ▼	-2.56	4,000	4,200	3,800	493,500	1,924,650,000
27/06/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,800	418,100	1,672,400,000
26/06/2023	4,000	-0.20 ▼	-5.00	4,200	4,200	3,800	638,000	2,552,000,000
23/06/2023	4,200	0.00 ■■	0.00	4,200	4,400	4,000	689,700	2,896,740,000
22/06/2023	4,300	0.20 ▲	4.65	4,100	4,400	4,100	895,100	3,848,930,000
21/06/2023	4,200	4.20 ▲	100.00	0	4,200	4,000	283,000	1,188,600,000
20/06/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	224,600	920,860,000
19/06/2023	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	250,800	1,028,280,000
16/06/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,100	314,400	1,351,920,000
15/06/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,100	421,900	1,856,360,000
14/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,600	4,200	477,600	2,053,680,000
13/06/2023	4,500	0.30 ▲	6.67	4,200	4,500	4,100	524,300	2,359,350,000
12/06/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,100	397,500	1,709,250,000
09/06/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,200	453,800	1,996,720,000
08/06/2023	4,400	-0.20 ▼	-4.55	4,600	4,700	4,300	914,700	4,024,680,000
07/06/2023	4,600	0.20 ▲	4.35	4,400	4,800	4,300	720,000	3,312,000,000
06/06/2023	4,400	0.30 ▲	6.82	4,100	4,600	4,100	857,600	3,773,440,000
05/06/2023	4,100	0.50 ▲	12.20	3,600	4,100	3,700	867,400	3,556,340,000
02/06/2023	3,700	-0.30 ▼	-8.11	4,000	4,100	3,400	1,132,500	4,190,250,000
01/06/2023	4,000	0.40 ▲	10.00	3,600	4,100	3,700	1,349,300	5,397,200,000
31/05/2023	3,600	0.40 ▲	11.11	3,200	3,600	3,400	2,378,400	8,562,240,000
30/05/2023	3,200	0.40 ▲	12.50	2,800	3,200	3,200	208,300	666,560,000
29/05/2023	2,800	0.30 ▲	10.71	2,500	2,800	2,800	162,200	454,160,000
26/05/2023	2,600	0.30 ▲	11.54	2,300	2,600	2,300	835,100	2,171,260,000
25/05/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,200	209,500	502,800,000
24/05/2023	2,300	2.30 ▲	100.00	0	2,500	2,300	186,600	429,180,000
23/05/2023	2,400	0.10 ▲	4.17	2,300	2,500	2,300	182,700	438,480,000
22/05/2023	2,400	0.30 ▲	12.50	2,100	2,400	2,200	426,000	1,022,400,000
19/05/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	63,200	139,040,000
18/05/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	30,000	66,000,000
17/05/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	85,900	197,570,000
16/05/2023	2,400	0.20 ▲	8.33	2,200	2,400	2,100	336,900	808,560,000
15/05/2023	2,200	0.00 ■■	0.00	2,200	2,400	2,100	102,200	224,840,000
12/05/2023	2,200	2.20 ▲	100.00	0	2,300	2,100	36,200	79,640,000
11/05/2023	2,200	0.20 ▲	9.09	2,000	2,300	2,000	405,900	892,980,000
10/05/2023	2,100	0.00 ■■	0.00	2,100	2,100	2,000	238,600	501,060,000
09/05/2023	2,100	0.10 ▲	4.76	2,000	2,200	2,000	282,100	592,410,000
08/05/2023	2,000	0.10 ▲	5.00	1,900	2,000	1,800	194,600	389,200,000
05/05/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,700	250,500	475,950,000
04/05/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,700	103,600	196,840,000
28/04/2023	1,800	0.10 ▲	5.56	1,700	1,900	1,700	137,700	247,860,000
27/04/2023	1,700	0.00 ■■	0.00	1,700	1,800	1,700	48,200	81,940,000
26/04/2023	1,800	0.10 ▲	5.56	1,700	1,800	1,700	69,300	124,740,000
25/04/2023	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	64,200	109,140,000
24/04/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,700	28,000	50,400,000
21/04/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	14,900	26,820,000
20/04/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	101,200	182,160,000
19/04/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	40,800	73,440,000
18/04/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	35,500	67,450,000
17/04/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	25,600	46,080,000
14/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,800	53,900	102,410,000
13/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	69,000	131,100,000
12/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	49,700	94,430,000
11/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,800	76,800	145,920,000
10/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	63,900	121,410,000
07/04/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	78,200	148,580,000
06/04/2023	1,900	0.10 ▲	5.26	1,800	2,000	1,800	235,500	447,450,000
05/04/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	72,500	137,750,000
04/04/2023	1,900	0.00 ■■	0.00	1,900	1,900	1,800	73,500	139,650,000
03/04/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	69,500	132,050,000
31/03/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	22,200	39,960,000
30/03/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	42,100	75,780,000
29/03/2023	1,900	0.00 ■■	0.00	1,900	1,900	1,800	1,900	3,610,000
28/03/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	27,400	52,060,000
27/03/2023	1,900	0.10 ▲	5.26	1,800	1,900	1,800	9,500	18,050,000
24/03/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	10,500	18,900,000
23/03/2023	1,800	0.00 ■■	0.00	1,800	1,800	1,800	25,100	45,180,000
22/03/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,800	16,800	30,240,000
21/03/2023	1,800	0.00 ■■	0.00	1,800	1,900	1,700	42,200	75,960,000
20/03/2023	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	108,000	194,400,000
17/03/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,800	20,700	39,330,000
16/03/2023	1,900	-0.10 ▼	-5.26	2,000	2,000	1,800	217,200	412,680,000
15/03/2023	2,000	0.10 ▲	5.00	1,900	2,000	1,900	22,200	44,400,000
14/03/2023	1,900	0.00 ■■	0.00	1,900	2,000	1,900	60,700	115,330,000
13/03/2023	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	90,600	172,140,000
10/03/2023	1,900	-0.20 ▼	-10.53	2,100	2,000	1,900	142,300	270,370,000
09/03/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	57,000	114,000,000
08/03/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	117,600	246,960,000
07/03/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	21,400	42,800,000
06/03/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	86,700	173,400,000
03/03/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	138,500	277,000,000
02/03/2023	2,100	0.00 ■■	0.00	2,100	2,200	2,100	85,600	179,760,000
01/03/2023	2,100	0.20 ▲	9.52	1,900	2,100	1,900	338,200	710,220,000
28/02/2023	1,900	-0.10 ▼	-5.26	2,000	2,000	1,900	45,800	87,020,000
27/02/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	96,700	193,400,000
24/02/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	81,000	162,000,000
23/02/2023	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	91,200	182,400,000
22/02/2023	2,000	0.00 ■■	0.00	2,000	2,200	2,000	215,500	431,000,000
21/02/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	119,700	251,370,000
20/02/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	115,300	230,600,000
17/02/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	42,000	84,000,000
16/02/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	59,800	125,580,000
15/02/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	96,700	203,070,000
14/02/2023	2,000	0.00 ■■	0.00	2,000	2,100	1,900	21,700	43,400,000
13/02/2023	2,000	-0.10 ▼	-5.00	2,100	2,000	2,000	77,700	155,400,000
10/02/2023	2,100	0.00 ■■	0.00	2,100	2,200	2,000	29,500	61,950,000
09/02/2023	2,200	0.10 ▲	4.55	2,100	2,200	2,000	59,600	131,120,000
08/02/2023	2,100	0.00 ■■	0.00	2,100	2,100	2,000	81,700	171,570,000
07/02/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	48,800	102,480,000
06/02/2023	2,100	0.00 ■■	0.00	2,100	2,100	2,000	48,400	101,640,000
03/02/2023	2,100	0.00 ■■	0.00	2,100	2,200	2,000	38,700	81,270,000
02/02/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	35,500	78,100,000
01/02/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	119,500	262,900,000
31/01/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,200	52,800	121,440,000
30/01/2023	2,300	0.20 ▲	8.70	2,100	2,300	2,000	103,600	238,280,000
27/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	106,500	223,650,000
19/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	16,500	34,650,000
18/01/2023	2,000	-0.10 ▼	-5.00	2,100	2,100	2,000	41,900	83,800,000
17/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	1,900	93,400	196,140,000
16/01/2023	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,800	41,600,000
13/01/2023	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	48,600	92,340,000
12/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	1,900	27,400	57,540,000
11/01/2023	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	67,000	127,300,000
10/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	21,300	44,730,000
09/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	18,800	39,480,000
06/01/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	29,500	59,000,000
05/01/2023	2,100	0.10 ▲	4.76	2,000	2,100	2,000	23,200	48,720,000
04/01/2023	2,000	0.00 ■■	0.00	2,000	2,100	2,000	34,900	69,800,000
03/01/2023	2,100	0.20 ▲	9.52	1,900	2,100	1,900	40,300	84,630,000
30/12/2022	2,000	0.00 ■■	0.00	2,000	2,000	1,900	33,800	67,600,000
29/12/2022	2,000	0.00 ■■	0.00	2,000	2,000	1,900	37,700	75,400,000
28/12/2022	2,000	0.10 ▲	5.00	1,900	2,000	1,900	32,100	64,200,000
27/12/2022	2,000	0.20 ▲	10.00	1,800	2,000	1,700	76,400	152,800,000
26/12/2022	1,800	-0.10 ▼	-5.56	1,900	2,000	1,800	26,300	47,340,000
23/12/2022	1,900	0.00 ■■	0.00	1,900	1,900	1,800	22,200	42,180,000
22/12/2022	1,900	0.10 ▲	5.26	1,800	1,900	1,800	43,000	81,700,000
21/12/2022	2,000	0.00 ■■	0.00	2,000	2,100	1,700	174,000	348,000,000
20/12/2022	2,000	-0.10 ▼	-5.00	2,100	2,100	1,900	67,600	135,200,000
19/12/2022	2,100	0.00 ■■	0.00	2,100	2,200	2,100	128,200	269,220,000
15/12/2022	2,200	0.00 ■■	0.00	2,200	2,300	2,100	60,000	132,000,000
14/12/2022	2,300	0.20 ▲	8.70	2,100	2,300	2,100	41,000	94,300,000
13/12/2022	2,100	-0.20 ▼	-9.52	2,300	2,400	2,000	266,700	560,070,000
12/12/2022	2,400	0.00 ■■	0.00	2,400	2,500	2,300	26,000	62,400,000
09/12/2022	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	30,800	73,920,000
08/12/2022	2,500	0.20 ▲	8.00	2,300	2,600	2,300	187,400	468,500,000
07/12/2022	2,300	-0.20 ▼	-8.70	2,500	2,500	2,200	223,000	512,900,000
06/12/2022	2,400	-0.30 ▼	-12.50	2,700	2,700	2,300	225,800	541,920,000
05/12/2022	2,800	0.20 ▲	7.14	2,600	2,800	2,600	161,900	453,320,000
02/12/2022	2,600	0.10 ▲	3.85	2,500	2,600	2,400	183,500	477,100,000
01/12/2022	2,600	0.30 ▲	11.54	2,300	2,600	2,300	341,200	887,120,000
30/11/2022	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	145,800	335,340,000
29/11/2022	2,400	0.10 ▲	4.17	2,300	2,500	2,200	129,100	309,840,000
28/11/2022	2,400	0.30 ▲	12.50	2,100	2,400	2,200	200,500	481,200,000
25/11/2022	2,200	0.10 ▲	4.55	2,100	2,200	2,000	145,400	319,880,000
24/11/2022	2,100	-0.10 ▼	-4.76	2,200	2,200	1,900	99,100	208,110,000
23/11/2022	2,100	-0.20 ▼	-9.52	2,300	2,500	2,100	157,900	331,590,000
22/11/2022	2,400	0.30 ▲	12.50	2,100	2,400	2,100	158,200	379,680,000
21/11/2022	2,100	0.20 ▲	9.52	1,900	2,100	2,000	59,300	124,530,000
18/11/2022	2,000	0.40 ▲	20.00	1,600	2,000	1,600	368,300	736,600,000
17/11/2022	1,800	0.20 ▲	11.11	1,600	1,800	1,700	66,000	118,800,000
16/11/2022	1,700	0.20 ▲	11.76	1,500	1,700	1,300	219,500	373,150,000
15/11/2022	1,500	-0.20 ▼	-13.33	1,700	1,800	1,500	147,100	220,650,000
14/11/2022	1,800	-0.20 ▼	-11.11	2,000	2,100	1,700	131,700	237,060,000
11/11/2022	2,100	0.20 ▲	9.52	1,900	2,100	1,900	223,500	469,350,000
10/11/2022	2,000	-0.20 ▼	-10.00	2,200	2,200	1,900	192,800	385,600,000
09/11/2022	2,300	0.10 ▲	4.35	2,200	2,300	2,200	35,900	82,570,000
08/11/2022	2,200	-0.10 ▼	-4.55	2,300	2,300	2,100	65,500	144,100,000
07/11/2022	2,200	-0.30 ▼	-13.64	2,500	2,500	2,200	104,500	229,900,000
04/11/2022	2,500	-0.10 ▼	-4.00	2,600	2,700	2,300	107,700	269,250,000
03/11/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,600	34,800	93,960,000
02/11/2022	2,800	0.10 ▲	3.57	2,700	2,800	2,700	21,900	61,320,000
01/11/2022	2,700	0.00 ■■	0.00	2,700	2,800	2,600	95,400	257,580,000
31/10/2022	2,800	0.00 ■■	0.00	2,800	2,800	2,600	39,800	111,440,000
28/10/2022	2,800	0.00 ■■	0.00	2,800	3,000	2,800	36,000	100,800,000
27/10/2022	2,900	0.20 ▲	6.90	2,700	2,900	2,700	40,700	118,030,000
26/10/2022	2,700	0.00 ■■	0.00	2,700	2,900	2,700	24,500	66,150,000
25/10/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,500	74,200	207,760,000
24/10/2022	2,700	-0.30 ▼	-11.11	3,000	3,100	2,700	131,500	355,050,000
21/10/2022	2,900	-0.30 ▼	-10.34	3,200	3,200	2,800	188,300	546,070,000
20/10/2022	3,200	0.00 ■■	0.00	3,200	3,300	3,100	18,200	58,240,000
19/10/2022	3,300	0.00 ■■	0.00	3,300	3,300	3,100	74,000	244,200,000
18/10/2022	3,300	0.10 ▲	3.03	3,200	3,400	3,200	155,400	512,820,000
17/10/2022	3,200	0.00 ■■	0.00	3,200	3,300	3,100	31,700	101,440,000
14/10/2022	3,200	0.20 ▲	6.25	3,000	3,300	3,100	129,000	412,800,000
13/10/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	113,700	352,470,000
12/10/2022	3,200	0.10 ▲	3.13	3,100	3,200	3,000	76,300	244,160,000
11/10/2022	3,200	-0.10 ▼	-3.13	3,300	3,400	3,100	110,000	352,000,000
07/10/2022	3,200	-0.20 ▼	-6.25	3,400	3,400	3,100	113,400	362,880,000
06/10/2022	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	189,000	623,700,000
05/10/2022	3,500	0.10 ▲	2.86	3,400	3,500	3,300	89,000	311,500,000
04/10/2022	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	203,200	670,560,000
03/10/2022	3,400	0.00 ■■	0.00	3,400	3,600	3,400	139,400	473,960,000
30/09/2022	3,600	0.00 ■■	0.00	3,600	3,600	3,300	206,700	744,120,000
29/09/2022	3,500	-0.10 ▼	-2.86	3,600	3,800	3,400	144,500	505,750,000
28/09/2022	3,700	0.00 ■■	0.00	3,700	3,800	3,500	119,700	442,890,000
27/09/2022	3,900	0.20 ▲	5.13	3,700	3,900	3,600	187,200	730,080,000
26/09/2022	3,700	-0.30 ▼	-8.11	4,000	4,000	3,500	158,400	586,080,000
23/09/2022	4,000	0.00 ■■	0.00	4,000	4,100	3,800	176,100	704,400,000
22/09/2022	4,000	0.30 ▲	7.50	3,700	4,100	3,600	560,200	2,240,800,000
21/09/2022	3,700	0.20 ▲	5.41	3,500	3,800	3,500	140,800	520,960,000
20/09/2022	3,700	0.10 ▲	2.70	3,600	3,700	3,400	181,000	669,700,000
19/09/2022	3,700	0.00 ■■	0.00	3,700	3,800	3,600	100,300	371,110,000
16/09/2022	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	82,300	312,740,000
15/09/2022	3,900	0.20 ▲	5.13	3,700	4,000	3,700	145,800	568,620,000
14/09/2022	3,800	0.00 ■■	0.00	3,800	3,800	3,700	164,800	626,240,000
13/09/2022	3,900	0.20 ▲	5.13	3,700	3,900	3,700	138,700	540,930,000
12/09/2022	3,800	0.10 ▲	2.63	3,700	3,900	3,700	107,400	408,120,000
09/09/2022	3,800	0.10 ▲	2.63	3,700	3,800	3,600	58,700	223,060,000
08/09/2022	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	167,800	620,860,000
07/09/2022	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	197,000	748,600,000
06/09/2022	3,900	0.00 ■■	0.00	3,900	4,000	3,900	106,200	414,180,000
05/09/2022	3,900	-0.10 ▼	-2.56	4,000	4,100	3,800	101,800	397,020,000
31/08/2022	4,100	-0.10 ▼	-2.44	4,200	4,100	4,000	131,000	537,100,000
30/08/2022	4,100	0.10 ▲	2.44	4,000	4,300	4,000	271,400	1,112,740,000
29/08/2022	4,200	0.10 ▲	2.38	4,100	4,200	3,800	277,400	1,165,080,000
26/08/2022	4,200	0.00 ■■	0.00	4,200	4,200	4,000	215,300	904,260,000
25/08/2022	4,200	-0.20 ▼	-4.76	4,400	4,400	4,100	202,600	850,920,000
24/08/2022	4,400	0.30 ▲	6.82	4,100	4,600	4,100	394,600	1,736,240,000
23/08/2022	4,200	0.40 ▲	9.52	3,800	4,300	3,700	531,300	2,231,460,000
22/08/2022	3,800	-0.20 ▼	-5.26	4,000	4,000	3,600	234,200	889,960,000
19/08/2022	3,900	-0.30 ▼	-7.69	4,200	4,200	3,900	455,500	1,776,450,000
18/08/2022	4,200	0.00 ■■	0.00	4,200	4,300	4,100	151,400	635,880,000
17/08/2022	4,200	-0.10 ▼	-2.38	4,300	4,400	4,100	492,500	2,068,500,000
16/08/2022	4,300	0.10 ▲	2.33	4,200	4,400	4,100	644,700	2,772,210,000
15/08/2022	4,200	0.10 ▲	2.38	4,100	4,300	4,100	308,000	1,293,600,000
12/08/2022	4,200	0.20 ▲	4.76	4,000	4,300	3,900	286,200	1,202,040,000
11/08/2022	4,100	0.00 ■■	0.00	4,100	4,200	3,900	446,900	1,832,290,000
10/08/2022	4,100	-0.10 ▼	-2.44	4,200	4,300	4,000	213,400	874,940,000
09/08/2022	4,300	0.50 ▲	11.63	3,800	4,300	3,900	620,900	2,669,870,000
08/08/2022	3,900	0.50 ▲	12.82	3,400	3,900	3,400	944,800	3,684,720,000
05/08/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,300	364,300	1,275,050,000
04/08/2022	3,500	0.20 ▲	5.71	3,300	3,600	3,200	316,600	1,108,100,000
03/08/2022	3,400	0.00 ■■	0.00	3,400	3,500	3,200	392,300	1,333,820,000
02/08/2022	3,500	0.20 ▲	5.71	3,300	3,500	3,200	207,000	724,500,000
01/08/2022	3,300	0.10 ▲	3.03	3,200	3,300	3,200	66,100	218,130,000
29/07/2022	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	169,200	541,440,000
28/07/2022	3,400	0.10 ▲	2.94	3,300	3,400	3,200	71,300	242,420,000
27/07/2022	3,300	0.10 ▲	3.03	3,200	3,400	3,100	143,000	471,900,000
26/07/2022	3,200	0.00 ■■	0.00	3,200	3,300	3,100	92,600	296,320,000
25/07/2022	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	112,400	348,440,000
22/07/2022	3,300	0.00 ■■	0.00	3,300	3,500	3,200	165,900	547,470,000
21/07/2022	3,400	0.10 ▲	2.94	3,300	3,400	3,200	149,900	509,660,000
20/07/2022	3,400	0.30 ▲	8.82	3,100	3,500	3,100	351,900	1,196,460,000
19/07/2022	3,200	0.10 ▲	3.13	3,100	3,200	3,000	117,700	376,640,000
18/07/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,100	49,900	154,690,000
15/07/2022	3,100	0.10 ▲	3.23	3,000	3,200	3,000	232,400	720,440,000
14/07/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,900	167,400	502,200,000
13/07/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	134,900	404,700,000
12/07/2022	3,100	0.20 ▲	6.45	2,900	3,200	2,900	116,300	360,530,000
11/07/2022	3,000	0.00 ■■	0.00	3,000	3,000	2,800	75,900	227,700,000
08/07/2022	3,000	0.10 ▲	3.33	2,900	3,100	2,900	44,400	133,200,000
07/07/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	32,200	96,600,000
06/07/2022	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	105,500	295,400,000
05/07/2022	3,000	-0.10 ▼	-3.33	3,100	3,200	2,900	111,300	333,900,000
04/07/2022	3,100	0.20 ▲	6.45	2,900	3,200	3,000	36,400	112,840,000
01/07/2022	3,000	-0.20 ▼	-6.67	3,200	3,100	2,800	144,200	432,600,000
30/06/2022	3,100	-0.30 ▼	-9.68	3,400	3,400	3,100	106,900	331,390,000
29/06/2022	3,400	0.20 ▲	5.88	3,200	3,500	3,200	111,300	378,420,000
28/06/2022	3,300	0.40 ▲	12.12	2,900	3,300	3,000	188,900	623,370,000
27/06/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	191,800	575,400,000
24/06/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,800	79,000	229,100,000
23/06/2022	3,000	0.10 ▲	3.33	2,900	3,000	2,800	68,900	206,700,000
22/06/2022	3,000	0.30 ▲	10.00	2,700	3,000	2,700	108,000	324,000,000
21/06/2022	2,700	-0.30 ▼	-11.11	3,000	2,900	2,600	186,500	503,550,000
20/06/2022	2,900	-0.30 ▼	-10.34	3,200	3,200	2,800	221,200	641,480,000
17/06/2022	3,100	-0.40 ▼	-12.90	3,500	3,400	3,100	185,700	575,670,000
16/06/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,400	146,800	513,800,000
15/06/2022	3,500	-0.10 ▼	-2.86	3,600	3,700	3,400	194,600	681,100,000
14/06/2022	3,700	0.10 ▲	2.70	3,600	3,700	3,400	140,300	519,110,000
13/06/2022	3,600	-0.20 ▼	-5.56	3,800	3,800	3,500	270,900	975,240,000
10/06/2022	3,800	0.00 ■■	0.00	3,800	4,000	3,700	190,200	722,760,000
09/06/2022	3,900	0.00 ■■	0.00	3,900	4,000	3,700	126,600	493,740,000
08/06/2022	4,000	0.30 ▲	7.50	3,700	4,000	3,700	198,700	794,800,000
07/06/2022	3,700	-0.10 ▼	-2.70	3,800	3,900	3,600	200,600	742,220,000
06/06/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,700	181,200	706,680,000
03/06/2022	3,800	-0.20 ▼	-5.26	4,000	4,000	3,700	147,500	560,500,000
02/06/2022	4,000	-0.10 ▼	-2.50	4,100	4,100	3,900	183,700	734,800,000
01/06/2022	4,100	-0.20 ▼	-4.88	4,300	4,600	3,700	438,200	1,796,620,000
31/05/2022	4,300	0.50 ▲	11.63	3,800	4,300	4,100	315,200	1,355,360,000
30/05/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,600	300,500	1,202,000,000
27/05/2022	3,600	0.00 ■■	0.00	3,600	3,700	3,400	442,000	1,591,200,000
26/05/2022	3,600	0.00 ■■	0.00	3,600	3,700	3,500	142,500	513,000,000
25/05/2022	3,600	0.00 ■■	0.00	3,600	3,700	3,500	198,300	713,880,000
24/05/2022	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	179,100	644,760,000
23/05/2022	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	113,200	407,520,000
20/05/2022	3,800	0.00 ■■	0.00	3,800	3,900	3,600	214,100	813,580,000
19/05/2022	3,800	-0.20 ▼	-5.26	4,000	4,100	3,100	361,000	1,371,800,000
29/04/2022	4,230	0.27 ▲	6.38	3,960	4,230	4,000	39,860	168,607,800
28/04/2022	3,960	0.25 ▲	6.31	3,710	3,960	3,900	15,470	61,261,200
27/04/2022	3,710	0.24 ▲	6.47	3,470	3,710	3,470	40,630	150,737,300
26/04/2022	3,470	0.08 ▲	2.31	3,390	3,500	3,200	31,970	110,935,900
25/04/2022	3,390	-0.16 ▼	-4.72	3,550	3,770	3,330	45,330	153,668,700
23/04/2022	3,550	-0.25 ▼	-7.04	3,800	4,060	3,540	120,800	428,840,000
22/04/2022	3,550	-0.25 ▼	-7.04	3,800	4,060	3,540	120,800	428,840,000
21/04/2022	3,800	-0.28 ▼	-7.37	4,080	3,800	3,800	12,120	46,056,000
20/04/2022	4,080	-0.30 ▼	-7.35	4,380	4,080	4,080	22,290	90,943,200
19/04/2022	4,380	-0.32 ▼	-7.31	4,700	4,380	4,380	14,560	63,772,800
18/04/2022	4,700	-0.35 ▼	-7.45	5,050	4,700	4,700	7,600	35,720,000
16/04/2022	5,050	-0.37 ▼	-7.33	5,420	5,050	5,050	33,780	170,589,000
15/04/2022	5,050	-0.37 ▼	-7.33	5,420	5,050	5,050	33,780	170,589,000
14/04/2022	5,420	-0.40 ▼	-7.38	5,820	5,600	5,420	48,910	265,092,200
13/04/2022	5,820	-0.43 ▼	-7.39	6,250	5,960	5,820	47,850	278,487,000
12/04/2022	6,250	-0.47 ▼	-7.52	6,720	6,720	6,250	16,730	104,562,500
08/04/2022	6,720	0.09 ▲	1.34	6,630	6,750	6,360	35,310	237,283,200
07/04/2022	6,630	-0.02 ▼	-0.30	6,650	6,800	6,410	15,240	101,041,200
06/04/2022	6,650	-0.22 ▼	-3.31	6,870	6,880	6,600	13,410	89,176,500
05/04/2022	6,870	0.07 ▲	1.02	6,800	6,900	6,700	21,960	150,865,200
04/04/2022	6,800	0.25 ▲	3.68	6,550	6,900	6,700	18,070	122,876,000
01/04/2022	6,550	0.12 ▲	1.83	6,430	6,800	6,200	32,890	215,429,500
31/03/2022	6,430	-0.47 ▼	-7.31	6,900	6,900	6,420	43,870	282,084,100
30/03/2022	6,900	-0.35 ▼	-5.07	7,250	7,240	6,900	38,250	263,925,000
29/03/2022	7,250	0.07 ▲	0.97	7,180	7,350	7,000	19,250	139,562,500
28/03/2022	7,180	-0.29 ▼	-4.04	7,470	7,350	6,960	54,380	390,448,400
25/03/2022	7,470	-0.03 ▼	-0.40	7,500	7,500	7,390	28,890	215,808,300
24/03/2022	7,500	-0.01 ▼	-0.13	7,510	7,700	7,460	36,980	277,350,000
23/03/2022	7,510	-0.11 ▼	-1.46	7,620	7,640	7,500	37,020	278,020,200
22/03/2022	7,620	0.02 ▲	0.26	7,600	7,800	7,580	34,650	264,033,000
21/03/2022	7,600	-0.05 ▼	-0.66	7,650	7,950	7,500	34,780	264,328,000
18/03/2022	7,650	0.26 ▲	3.40	7,390	7,700	7,410	36,260	277,389,000
17/03/2022	7,390	-0.01 ▼	-0.14	7,400	7,440	7,310	23,810	175,955,900
16/03/2022	7,400	0.00 ■■	0.00	7,400	7,600	7,350	17,330	128,242,000
15/03/2022	7,400	0.20 ▲	2.70	7,200	7,420	6,730	34,660	256,484,000
14/03/2022	7,200	-0.47 ▼	-6.53	7,670	7,620	7,200	50,030	360,216,000
11/03/2022	7,670	-0.23 ▼	-3.00	7,900	7,910	7,650	47,510	364,401,700
10/03/2022	7,900	-0.30 ▼	-3.80	8,200	8,000	7,630	53,140	419,806,000
09/03/2022	8,200	0.25 ▲	3.05	7,950	8,500	7,560	71,880	589,416,000
08/03/2022	7,950	-0.38 ▼	-4.78	8,330	8,330	7,880	88,590	704,290,500
07/03/2022	8,330	0.54 ▲	6.48	7,790	8,330	7,810	109,910	915,550,300
06/03/2022	7,790	-0.01 ▼	-0.13	7,800	8,300	7,600	73,680	573,967,200
04/03/2022	7,790	-0.01 ▼	-0.13	7,800	8,300	7,600	73,680	573,967,200
03/03/2022	7,800	0.51 ▲	6.54	7,290	7,800	7,360	93,800	731,640,000
02/03/2022	7,290	0.19 ▲	2.61	7,100	7,400	7,150	56,610	412,686,900
01/03/2022	7,100	0.12 ▲	1.69	6,980	7,100	6,810	39,920	283,432,000
28/02/2022	6,980	-0.07 ▼	-1.00	7,050	7,050	6,800	36,340	253,653,200
27/02/2022	7,050	0.05 ▲	0.71	7,000	7,300	7,000	38,520	271,566,000
25/02/2022	7,050	0.05 ▲	0.71	7,000	7,300	7,000	38,520	271,566,000
24/02/2022	7,000	-0.16 ▼	-2.29	7,160	7,500	7,000	82,300	576,100,000
23/02/2022	7,160	0.46 ▲	6.42	6,700	7,160	6,700	106,040	759,246,400
22/02/2022	6,700	-0.07 ▼	-1.04	6,770	6,760	6,500	39,820	266,794,000
21/02/2022	6,770	0.19 ▲	2.81	6,580	6,850	6,200	35,070	237,423,900
20/02/2022	6,580	-0.07 ▼	-1.06	6,650	6,650	6,200	22,970	151,142,600
18/02/2022	6,580	-0.07 ▼	-1.06	6,650	6,650	6,200	22,970	151,142,600
17/02/2022	6,650	0.05 ▲	0.75	6,600	6,800	6,500	13,260	88,179,000
16/02/2022	6,600	0.23 ▲	3.48	6,370	6,700	6,000	35,730	235,818,000
15/02/2022	6,370	-0.41 ▼	-6.44	6,780	6,770	6,310	37,310	237,664,700
14/02/2022	6,780	-0.40 ▼	-5.90	7,180	7,100	6,680	20,070	136,074,600
11/02/2022	7,180	0.40 ▲	5.57	6,780	7,230	6,790	75,790	544,172,200
10/02/2022	6,780	0.44 ▲	6.49	6,340	6,780	6,350	81,860	555,010,800
09/02/2022	6,340	0.41 ▲	6.47	5,930	6,340	6,340	13,650	86,541,000
08/02/2022	5,930	0.38 ▲	6.41	5,550	5,930	5,930	19,930	118,184,900
07/02/2022	5,550	0.36 ▲	6.49	5,190	5,550	5,550	13,220	73,371,000
01/02/2022	5,190	-0.16 ▼	-3.08	5,350	5,350	5,000	28,230	146,513,700
31/01/2022	5,190	-0.16 ▼	-3.08	5,350	5,350	5,000	28,230	146,513,700
28/01/2022	5,190	-0.16 ▼	-3.08	5,350	5,350	5,000	28,230	146,513,700
27/01/2022	5,350	-0.40 ▼	-7.48	5,750	5,750	5,350	37,040	198,164,000
26/01/2022	5,750	-0.38 ▼	-6.61	6,130	6,200	5,710	34,760	199,870,000
25/01/2022	6,130	-0.01 ▼	-0.16	6,140	6,140	5,800	21,340	130,814,200
24/01/2022	6,140	-0.46 ▼	-7.49	6,600	6,400	6,140	54,500	334,630,000
21/01/2022	6,600	-0.13 ▼	-1.97	6,730	6,750	6,260	91,300	602,580,000
20/01/2022	6,700	0.41 ▲	6.12	6,290	6,730	5,850	56,190	376,473,000
19/01/2022	6,290	-0.47 ▼	-7.47	6,760	6,600	6,290	41,280	259,651,200
18/01/2022	6,760	-0.50 ▼	-7.40	7,260	7,400	6,760	48,810	329,955,600
17/01/2022	7,640	-0.16 ▼	-2.09	7,800	8,290	7,600	29,670	226,678,800
16/01/2022	7,800	0.01 ▲	0.13	7,790	7,800	7,250	63,830	497,874,000
14/01/2022	7,800	0.01 ▲	0.13	7,790	7,800	7,250	63,830	497,874,000
13/01/2022	7,790	-0.58 ▼	-7.45	8,370	8,150	7,790	80,370	626,082,300
12/01/2022	8,370	-0.63 ▼	-7.53	9,000	9,000	8,370	102,130	854,828,100
11/01/2022	9,000	-0.43 ▼	-4.78	9,430	9,800	9,000	87,520	787,680,000
10/01/2022	9,430	0.45 ▲	4.77	8,980	9,600	8,980	144,710	1,364,615,300
09/01/2022	8,980	-0.02 ▼	-0.22	9,000	9,120	8,800	92,540	831,009,200
07/01/2022	8,980	-0.02 ▼	-0.22	9,000	9,120	8,800	92,540	831,009,200
06/01/2022	9,000	0.00 ■■	0.00	8,750	9,150	8,400	97,070	873,630,000
05/01/2022	8,750	0.20 ▲	2.29	8,550	9,090	8,160	109,990	962,412,500
04/01/2022	8,550	-0.33 ▼	-3.86	8,880	8,880	8,400	105,080	898,434,000
03/01/2022	6,410	-0.17 ▼	-2.65	6,580	6,700	6,360	49,010	314,154,100
31/12/2021	8,880	0.10 ▲	1.13	8,780	9,380	8,400	125,930	1,118,258,400
30/12/2021	8,780	0.57 ▲	6.49	8,210	8,780	8,500	132,800	1,165,984,000
29/12/2021	8,210	0.53 ▲	6.46	7,680	8,210	7,600	161,330	1,324,519,300
23/12/2021	7,510	0.37 ▲	4.93	7,140	7,600	7,140	92,780	696,777,800
22/12/2021	7,510	0.37 ▲	4.93	7,140	7,600	7,140	92,780	696,777,800
21/12/2021	7,140	0.22 ▲	3.08	6,920	7,200	6,730	76,210	544,139,400
20/12/2021	6,920	-0.15 ▼	-2.17	7,070	7,090	6,730	49,870	345,100,400
17/12/2021	7,070	0.18 ▲	2.55	6,890	7,200	6,910	99,510	703,535,700
16/12/2021	6,890	0.21 ▲	3.05	6,680	7,000	6,480	80,960	557,814,400
15/12/2021	6,680	-0.19 ▼	-2.84	6,870	6,900	6,410	58,850	393,118,000
14/12/2021	6,870	0.31 ▲	4.51	6,560	7,000	6,600	95,320	654,848,400
13/12/2021	6,560	0.42 ▲	6.40	6,140	6,560	6,200	76,440	501,446,400
12/12/2021	6,140	0.15 ▲	2.44	5,990	6,200	5,890	75,090	461,052,600
10/12/2021	6,140	0.15 ▲	2.44	5,990	6,200	5,890	75,090	461,052,600
09/12/2021	5,990	-0.11 ▼	-1.84	6,100	6,180	5,990	45,630	273,323,700
08/12/2021	6,100	-0.02 ▼	-0.33	6,100	6,190	6,080	28,220	172,142,000
07/12/2021	6,100	0.11 ▲	1.80	5,990	6,200	5,700	43,520	265,472,000
06/12/2021	5,990	-0.42 ▼	-7.01	6,410	6,380	5,970	47,730	285,902,700
03/12/2021	6,410	-0.17 ▼	-2.65	6,580	6,700	6,360	49,010	314,154,100
02/12/2021	6,580	0.25 ▲	3.80	6,330	6,630	6,340	66,500	437,570,000
01/12/2021	6,330	0.05 ▲	0.79	6,280	6,400	6,060	50,840	321,817,200
30/11/2021	6,280	-0.01 ▼	-0.16	6,280	6,550	6,230	44,160	277,324,800
29/11/2021	6,280	-0.07 ▼	-1.11	6,350	6,280	5,910	42,500	266,900,000
28/11/2021	6,350	0.35 ▲	5.51	6,000	6,420	6,000	62,790	398,716,500
26/11/2021	6,350	0.35 ▲	5.51	6,000	6,420	6,000	62,790	398,716,500
25/11/2021	6,000	-0.16 ▼	-2.67	6,160	6,200	5,950	53,910	323,460,000
24/11/2021	6,160	0.01 ▲	0.16	6,150	6,500	5,800	63,830	393,192,800
23/11/2021	6,150	-0.46 ▼	-7.48	6,610	6,610	6,150	90,460	556,329,000
22/11/2021	6,610	-0.49 ▼	-7.41	7,100	7,590	6,610	148,120	979,073,200
19/11/2021	7,100	0.46 ▲	6.48	6,640	7,100	6,650	193,170	1,371,507,000
18/11/2021	6,640	0.43 ▲	6.48	6,210	6,640	6,600	19,420	128,948,800
17/11/2021	6,210	0.40 ▲	6.44	5,810	6,210	5,480	165,470	1,027,568,700
16/11/2021	5,810	0.38 ▲	6.54	5,430	5,810	5,600	151,150	878,181,500
15/11/2021	5,430	0.35 ▲	6.45	5,080	5,430	5,430	39,130	212,475,900
13/11/2021	5,080	0.33 ▲	6.50	4,750	5,080	4,800	133,450	677,926,000
12/11/2021	5,080	0.33 ▲	6.50	4,750	5,080	4,800	133,450	677,926,000
11/11/2021	4,750	0.15 ▲	3.16	4,600	4,800	4,600	83,620	397,195,000
10/11/2021	4,600	0.10 ▲	2.17	4,500	4,690	4,470	64,770	297,942,000
09/11/2021	4,500	-0.03 ▼	-0.67	4,530	4,600	4,490	48,200	216,900,000
08/11/2021	4,530	0.01 ▲	0.22	4,520	4,600	4,510	47,230	213,951,900
05/11/2021	4,520	0.06 ▲	1.33	4,460	4,600	4,460	30,480	137,769,600
03/11/2021	4,530	-0.17 ▼	-3.75	4,700	4,850	4,530	57,900	262,287,000
02/11/2021	4,700	0.05 ▲	1.06	4,650	4,850	4,650	102,830	483,301,000
01/11/2021	4,650	0.25 ▲	5.38	4,400	4,700	4,300	143,790	668,623,500
29/10/2021	4,400	-0.04 ▼	-0.91	4,440	4,440	4,280	47,370	208,428,000
28/10/2021	4,440	-0.04 ▼	-0.90	4,480	4,480	4,380	37,200	165,168,000
27/10/2021	4,480	0.09 ▲	2.01	4,390	4,600	4,390	43,150	193,312,000
26/10/2021	4,390	0.28 ▲	6.38	4,110	4,390	3,950	98,310	431,580,900
25/10/2021	4,110	-0.30 ▼	-7.30	4,410	4,400	4,110	101,680	417,904,800
23/10/2021	4,410	-0.26 ▼	-5.90	4,670	4,660	4,400	79,490	350,550,900
22/10/2021	4,410	-0.26 ▼	-5.90	4,670	4,660	4,400	79,490	350,550,900
21/10/2021	4,670	0.30 ▲	6.42	4,370	4,670	4,300	108,390	506,181,300
20/10/2021	4,370	0.28 ▲	6.41	4,090	4,370	4,350	165,220	722,011,400
19/10/2021	4,090	0.26 ▲	6.36	3,830	4,090	4,030	132,270	540,984,300
18/10/2021	3,830	0.25 ▲	6.53	3,580	3,830	3,600	34,840	133,437,200
15/10/2021	3,580	0.01 ▲	0.28	3,580	3,600	3,510	15,140	54,201,200
14/10/2021	3,580	0.07 ▲	1.96	3,510	3,580	3,500	14,230	50,943,400
13/10/2021	3,510	-0.01 ▼	-0.28	3,520	3,590	3,490	11,340	39,803,400
12/10/2021	3,520	-0.02 ▼	-0.57	3,540	3,600	3,510	8,380	29,497,600
11/10/2021	3,540	0.01 ▲	0.28	3,540	3,650	3,540	7,860	27,824,400
08/10/2021	3,540	0.01 ▲	0.28	3,530	3,640	3,500	14,410	51,011,400
07/10/2021	3,530	-0.02 ▼	-0.57	3,550	3,570	3,490	17,470	61,669,100
06/10/2021	3,550	0.06 ▲	1.69	3,490	3,640	3,450	9,680	34,364,000
05/10/2021	3,490	0.10 ▲	2.87	3,390	3,550	3,380	13,920	48,580,800
04/10/2021	3,390	-0.17 ▼	-5.01	3,560	3,560	3,360	16,530	56,036,700
01/10/2021	3,560	-0.13 ▼	-3.65	3,690	3,750	3,450	33,700	119,972,000
30/09/2021	3,690	-0.01 ▼	-0.27	3,700	3,800	3,620	8,310	30,663,900
29/09/2021	3,700	-0.04 ▼	-1.08	3,740	3,840	3,600	13,220	48,914,000
28/09/2021	3,740	-0.03 ▼	-0.80	3,770	3,800	3,510	39,030	145,972,200
27/09/2021	3,770	-0.28 ▼	-7.43	4,050	3,840	3,770	33,990	128,142,300
24/09/2021	4,050	-0.25 ▼	-6.17	4,300	4,300	4,000	36,750	148,837,500
23/09/2021	4,300	0.25 ▲	5.81	4,050	4,330	4,050	88,690	381,367,000
22/09/2021	4,050	0.26 ▲	6.42	3,790	4,050	3,720	105,090	425,614,500
21/09/2021	3,790	0.09 ▲	2.37	3,700	3,800	3,500	19,020	72,085,800
20/09/2021	3,700	0.22 ▲	5.95	3,480	3,720	3,330	50,360	186,332,000
17/09/2021	3,480	-0.07 ▼	-2.01	3,550	3,550	3,360	8,520	29,649,600
16/09/2021	3,550	-0.05 ▼	-1.41	3,600	3,700	3,530	7,170	25,453,500
15/09/2021	3,600	0.12 ▲	3.33	3,480	3,720	3,480	22,760	81,936,000
14/09/2021	3,480	0.22 ▲	6.32	3,260	3,480	3,280	38,380	133,562,400
13/09/2021	3,260	0.06 ▲	1.84	3,200	3,260	3,100	9,070	29,568,200
10/09/2021	3,200	-0.07 ▼	-2.19	3,270	3,270	3,100	4,400	14,080,000
09/09/2021	3,270	0.18 ▲	5.50	3,090	3,290	3,080	3,150	10,300,500
08/09/2021	3,090	-0.03 ▼	-0.97	3,120	3,200	3,090	2,610	8,064,900
07/09/2021	3,120	-0.17 ▼	-5.45	3,290	3,300	3,080	6,550	20,436,000
06/09/2021	3,290	0.20 ▲	6.08	3,090	3,290	3,100	10,720	35,268,800
05/09/2021	3,210	0.26 ▲	8.10	2,950	2,980	2,900	5,250	16,852,500
03/09/2021	2,970	0.02 ▲	0.67	2,950	2,980	2,900	2,710	8,048,700
01/09/2021	3,090	0.04 ▲	1.29	3,050	3,100	3,020	2,020	6,241,800
31/08/2021	3,050	0.05 ▲	1.64	3,000	3,070	3,000	3,350	10,217,500
30/08/2021	3,000	0.01 ▲	0.33	2,990	3,010	3,000	1,960	5,880,000
27/08/2021	2,990	0.02 ▲	0.67	2,990	3,020	2,980	1,740	5,202,600
26/08/2021	2,990	-0.01 ▼	-0.33	2,990	2,990	2,980	980	2,930,200
25/08/2021	2,990	-0.01 ▼	-0.33	2,990	2,990	2,980	870	2,601,300
24/08/2021	2,990	0.03 ▲	1.00	2,960	3,000	2,960	1,510	4,514,900
23/08/2021	2,960	-0.12 ▼	-4.05	3,080	3,070	2,960	1,850	5,476,000
20/08/2021	3,080	-0.01 ▼	-0.32	3,090	3,090	3,000	1,790	5,513,200
19/08/2021	3,090	-0.02 ▼	-0.65	3,090	3,090	3,070	1,100	3,399,000
18/08/2021	3,090	0.01 ▲	0.32	3,080	3,110	3,080	4,400	13,596,000
17/08/2021	3,080	0.01 ▲	0.32	3,070	3,100	3,030	2,950	9,086,000
16/08/2021	3,070	-0.02 ▼	-0.65	3,090	3,090	3,050	3,350	10,284,500
13/08/2021	3,090	-0.01 ▼	-0.32	3,100	3,100	3,010	1,490	4,604,100
12/08/2021	3,100	0.01 ▲	0.32	3,100	3,220	3,010	1,740	5,394,000
11/08/2021	3,100	-0.05 ▼	-1.61	3,150	3,150	3,000	5,440	16,864,000
10/08/2021	3,150	0.15 ▲	4.76	3,000	3,160	3,000	6,240	19,656,000
09/08/2021	3,000	-0.10 ▼	-3.33	3,100	3,090	2,990	4,630	13,890,000
06/08/2021	3,100	-0.11 ▼	-3.55	3,210	3,210	3,090	7,020	21,762,000
05/08/2021	3,210	0.21 ▲	6.54	3,000	3,210	2,940	5,250	16,852,500
04/08/2021	3,000	0.03 ▲	1.00	2,970	3,000	2,910	2,060	6,180,000
03/08/2021	2,970	0.02 ▲	0.67	2,950	2,980	2,900	2,710	8,048,700
02/08/2021	2,950	-0.03 ▼	-1.02	2,980	2,980	2,780	6,300	18,585,000
30/07/2021	2,980	-0.02 ▼	-0.67	3,000	3,000	2,950	640	1,907,200
29/07/2021	3,000	0.04 ▲	1.33	2,960	3,000	2,920	1,770	5,310,000
28/07/2021	2,960	0.01 ▲	0.34	2,950	2,990	2,930	1,370	4,055,200
27/07/2021	2,950	-0.05 ▼	-1.69	3,000	3,000	2,910	1,440	4,248,000
26/07/2021	3,000	0.05 ▲	1.67	2,950	3,050	2,900	1,000	3,000,000
23/07/2021	2,950	-0.12 ▼	-4.07	3,070	3,240	2,900	2,190	6,460,500
21/07/2021	3,000	-0.15 ▼	-5.00	3,150	3,130	2,930	270	810,000
20/07/2021	2,930	-0.22 ▼	-7.51	3,150	3,130	2,930	6,800	19,924,000
19/07/2021	3,150	-0.03 ▼	-0.95	3,180	3,170	2,960	2,110	6,646,500
16/07/2021	3,180	0.13 ▲	4.09	3,050	3,190	3,000	1,130	3,593,400
15/07/2021	3,050	-0.15 ▼	-4.92	3,200	3,190	3,050	230	701,500
14/07/2021	3,200	0.10 ▲	3.13	3,100	3,230	3,000	1,990	6,368,000
13/07/2021	3,100	0.20 ▲	6.45	2,900	3,100	2,850	1,000	3,100,000
12/07/2021	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	1,440	4,176,000
09/07/2021	3,000	-0.20 ▼	-6.67	3,200	3,200	2,980	2,610	7,830,000
08/07/2021	3,200	0.11 ▲	3.44	3,090	3,290	3,090	1,500	4,800,000
07/07/2021	3,090	-0.01 ▼	-0.32	3,100	3,100	2,900	3,010	9,300,900
06/07/2021	3,100	-0.13 ▼	-4.19	3,230	3,230	3,020	8,970	27,807,000
05/07/2021	3,230	-0.17 ▼	-5.26	3,400	3,360	3,190	3,320	10,723,600
02/07/2021	3,400	-0.04 ▼	-1.18	3,440	3,430	3,200	5,160	17,544,000
01/07/2021	3,440	-0.01 ▼	-0.29	3,450	3,450	3,420	530	1,823,200
30/06/2021	3,450	0.03 ▲	0.87	3,420	3,450	3,400	7,590	26,185,500
29/06/2021	3,420	-0.01 ▼	-0.29	3,430	3,430	3,400	4,020	13,748,400
28/06/2021	3,430	-0.02 ▼	-0.58	3,450	3,450	3,420	2,980	10,221,400
25/06/2021	3,450	0.05 ▲	1.45	3,400	3,450	3,390	2,640	9,108,000
24/06/2021	3,400	-0.05 ▼	-1.47	3,450	3,450	3,380	5,560	18,904,000
23/06/2021	3,450	-0.05 ▼	-1.45	3,500	3,500	3,430	6,130	21,148,500
22/06/2021	3,500	0.01 ▲	0.29	3,500	3,560	3,500	5,860	20,510,000
21/06/2021	3,500	0.10 ▲	2.86	3,440	3,500	3,430	3,030	10,605,000
18/06/2021	3,440	0.04 ▲	1.16	3,400	3,510	3,400	3,530	12,143,200
17/06/2021	3,400	-0.03 ▼	-0.88	3,430	3,430	3,290	7,660	26,044,000
16/06/2021	3,430	-0.03 ▼	-0.87	3,460	3,460	3,400	820	2,812,600
15/06/2021	3,450	-0.01 ▼	-0.29	3,460	3,460	3,450	960	3,312,000
14/06/2021	3,460	-0.02 ▼	-0.58	3,480	3,500	3,400	5,160	17,853,600
11/06/2021	3,480	-0.07 ▼	-2.01	3,550	3,540	3,370	9,370	32,607,600
10/06/2021	3,550	-0.04 ▼	-1.13	3,590	3,580	3,500	1,730	6,141,500
09/06/2021	3,590	-0.01 ▼	-0.28	3,590	3,610	3,400	1,260	4,523,400
08/06/2021	3,590	-0.03 ▼	-0.84	3,620	3,620	3,540	2,070	7,431,300
07/06/2021	3,620	0.02 ▲	0.55	3,600	3,620	3,550	15,210	55,060,200
04/06/2021	3,600	-0.05 ▼	-1.39	3,650	3,650	3,500	9,840	35,424,000
03/06/2021	3,650	0.06 ▲	1.64	3,590	3,700	3,510	5,160	18,834,000
02/06/2021	3,590	0.08 ▲	2.23	3,510	3,600	3,450	11,510	41,320,900
01/06/2021	3,510	0.18 ▲	5.13	3,330	3,510	3,330	4,880	17,128,800
31/05/2021	3,330	-0.40 ▼	-12.01	3,410	3,410	3,200	4,770	15,884,100
28/05/2021	3,410	-0.01 ▼	-0.29	3,410	3,430	3,400	4,160	14,185,600
27/05/2021	3,410	-0.09 ▼	-2.64	3,500	3,500	3,360	1,360	4,637,600
26/05/2021	3,500	-0.07 ▼	-2.00	3,570	3,650	3,420	2,270	7,945,000
25/05/2021	3,570	0.02 ▲	0.56	3,550	3,600	3,550	3,780	13,494,600
24/05/2021	3,550	-0.05 ▼	-1.41	3,600	3,700	3,550	3,500	12,425,000
21/05/2021	3,600	0.01 ▲	0.28	3,590	3,600	3,500	1,440	5,184,000
20/05/2021	3,590	-0.01 ▼	-0.28	3,600	3,600	3,400	2,340	8,400,600
19/05/2021	3,600	0.10 ▲	2.78	3,600	3,700	3,550	6,050	21,780,000
18/05/2021	3,600	-0.16 ▼	-4.44	3,760	3,750	3,600	1,920	6,912,000
17/05/2021	3,760	0.02 ▲	0.53	3,740	3,820	3,620	2,170	8,159,200
16/05/2021	3,740	-0.06 ▼	-1.60	3,800	3,800	3,620	1,520	5,684,800
14/05/2021	3,740	-0.06 ▼	-1.60	3,800	3,800	3,620	1,520	5,684,800
13/05/2021	3,800	-0.10 ▼	-2.63	3,800	3,900	3,660	1,930	7,334,000
12/05/2021	3,800	0.05 ▲	1.32	3,750	3,900	3,700	1,790	6,802,000
11/05/2021	3,750	0.15 ▲	4.00	3,600	3,800	3,750	1,270	4,762,500
10/05/2021	3,600	-0.20 ▼	-5.56	3,800	3,750	3,600	4,290	15,444,000
08/05/2021	3,800	-0.03 ▼	-0.79	3,800	3,800	3,600	820	3,116,000
07/05/2021	3,800	-0.03 ▼	-0.79	3,800	3,800	3,600	820	3,116,000
06/05/2021	3,800	-0.08 ▼	-2.11	3,880	3,900	3,800	4,170	15,846,000
05/05/2021	3,880	0.23 ▲	5.93	3,650	3,890	3,650	3,640	14,123,200
04/05/2021	3,650	-0.25 ▼	-6.85	3,900	3,890	3,640	940	3,431,000
03/05/2021	3,960	0.25 ▲	6.31	3,710	3,960	3,460	240	950,400
29/04/2021	3,900	0.15 ▲	3.85	3,900	4,050	3,800	6,400	24,960,000
28/04/2021	3,900	-0.15 ▼	-3.85	3,900	3,900	3,720	1,870	7,293,000
27/04/2021	3,900	0.01 ▲	0.26	3,890	4,100	3,700	3,430	13,377,000
26/04/2021	3,890	-0.01 ▼	-0.26	3,900	3,900	3,680	5,100	19,839,000
23/04/2021	3,900	0.09 ▲	2.31	3,900	3,990	3,680	3,050	11,895,000
22/04/2021	3,900	-0.10 ▼	-2.56	4,000	4,100	3,720	2,390	9,321,000
21/04/2021	4,000	-0.16 ▼	-4.00	4,160	4,150	3,870	18,130	72,520,000
20/04/2021	4,000	-0.16 ▼	-4.00	4,160	4,150	3,870	18,130	72,520,000
19/04/2021	4,160	-0.22 ▼	-5.29	4,380	4,300	4,080	21,410	89,065,600
18/04/2021	4,380	-0.23 ▼	-5.25	4,610	4,500	4,380	29,160	127,720,800
16/04/2021	4,380	-0.23 ▼	-5.25	4,610	4,500	4,380	29,160	127,720,800
15/04/2021	4,610	0.23 ▲	4.99	4,380	4,670	4,400	36,660	169,002,600
14/04/2021	4,380	0.28 ▲	6.39	4,100	4,380	4,100	55,090	241,294,200
13/04/2021	4,100	-0.10 ▼	-2.44	4,200	4,390	4,100	32,900	134,890,000
12/04/2021	4,200	0.20 ▲	4.76	4,000	4,200	4,010	31,010	130,242,000
09/04/2021	4,000	0.10 ▲	2.50	4,000	4,200	4,000	26,760	107,040,000
08/04/2021	4,000	0.04 ▲	1.00	3,960	4,230	3,960	29,130	116,520,000
07/04/2021	3,960	0.25 ▲	6.31	3,710	3,960	3,710	12,850	50,886,000
06/04/2021	3,710	0.01 ▲	0.27	3,700	3,720	3,690	5,420	20,108,200
05/04/2021	3,700	-0.01 ▼	-0.27	3,710	3,720	3,680	6,270	23,199,000
03/04/2021	3,960	0.25 ▲	6.31	3,710	3,710	3,460	240	950,400
02/04/2021	3,710	-0.01 ▼	-0.27	3,710	3,710	3,460	11,580	42,961,800
01/04/2021	3,710	-0.02 ▼	-0.54	3,730	3,770	3,700	1,300	4,823,000
31/03/2021	3,730	-0.03 ▼	-0.80	3,730	3,790	3,680	2,320	8,653,600
30/03/2021	3,730	-0.07 ▼	-1.88	3,800	3,900	3,650	6,980	26,035,400
29/03/2021	3,800	0.09 ▲	2.37	3,710	3,900	3,600	3,590	13,642,000
26/03/2021	3,710	0.01 ▲	0.27	3,700	3,800	3,550	3,210	11,909,100
25/03/2021	3,700	-0.05 ▼	-1.35	3,750	3,780	3,510	3,960	14,652,000
24/03/2021	3,750	-0.05 ▼	-1.33	3,800	3,900	3,750	2,670	10,012,500
23/03/2021	3,800	-0.10 ▼	-2.63	3,900	3,900	3,690	2,510	9,538,000
22/03/2021	3,900	0.04 ▲	1.03	3,860	4,000	3,800	650	2,535,000
19/03/2021	3,860	-0.08 ▼	-2.07	3,940	3,910	3,680	4,410	17,022,600
18/03/2021	3,940	-0.09 ▼	-2.28	3,940	3,940	3,820	8,550	33,687,000
17/03/2021	3,940	0.04 ▲	1.02	3,900	3,950	3,790	3,180	12,529,200
16/03/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,820	5,730	22,347,000
15/03/2021	4,000	0.12 ▲	3.00	3,880	4,130	3,880	10,600	42,400,000
12/03/2021	3,880	-0.02 ▼	-0.52	3,900	3,920	3,860	4,080	15,830,400
11/03/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,850	9,280	36,192,000
10/03/2021	4,000	-0.15 ▼	-3.75	4,150	4,130	3,870	14,780	59,120,000
09/03/2021	4,150	0.01 ▲	0.24	4,140	4,340	3,860	11,330	47,019,500
08/03/2021	4,140	0.27 ▲	6.52	3,870	4,140	4,000	28,510	118,031,400
07/03/2021	3,870	0.25 ▲	6.46	3,620	3,870	3,800	31,090	120,318,300
05/03/2021	3,870	0.25 ▲	6.46	3,620	3,870	3,800	31,090	120,318,300
04/03/2021	3,620	0.23 ▲	6.35	3,390	3,620	3,390	11,480	41,557,600
03/03/2021	3,390	0.07 ▲	2.06	3,320	3,400	3,300	3,350	11,356,500
02/03/2021	3,320	-0.04 ▼	-1.20	3,360	3,500	3,320	2,130	7,071,600
01/03/2021	3,360	-0.08 ▼	-2.38	3,440	3,450	3,300	260	873,600
28/02/2021	3,440	0.01 ▲	0.29	3,440	3,450	3,390	1,900	6,536,000
26/02/2021	3,440	0.01 ▲	0.29	3,440	3,450	3,390	1,900	6,536,000
25/02/2021	3,440	0.06 ▲	1.74	3,380	3,540	3,250	1,790	6,157,600
24/02/2021	3,380	0.01 ▲	0.30	3,370	3,520	3,370	3,100	10,478,000
23/02/2021	3,370	-0.21 ▼	-6.23	3,580	3,550	3,360	2,170	7,312,900
22/02/2021	3,580	-0.02 ▼	-0.56	3,600	3,600	3,360	4,900	17,542,000
19/02/2021	3,600	-0.04 ▼	-1.11	3,600	3,600	3,350	4,580	16,488,000
18/02/2021	3,600	0.13 ▲	3.61	3,470	3,710	3,600	3,600	12,960,000
17/02/2021	3,470	0.22 ▲	6.34	3,250	3,470	3,250	5,240	18,182,800
10/02/2021	3,250	0.15 ▲	4.62	3,100	3,300	3,000	2,400	7,800,000
09/02/2021	3,250	0.15 ▲	4.62	3,100	3,300	3,000	2,400	7,800,000
08/02/2021	3,100	0.08 ▲	2.58	3,100	3,200	3,000	2,140	6,634,000
05/02/2021	3,100	-0.10 ▼	-3.23	3,200	3,190	3,090	1,480	4,588,000
05/01/2021	3,290	0.09 ▲	2.74	3,200	3,290	3,290	90	296,100
04/01/2021	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	5,740	18,368,000
01/01/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,140	30,600	100,980,000
31/12/2020	3,300	0.10 ▲	3.03	3,200	3,300	3,140	30,600	100,980,000
30/12/2020	3,200	-0.01 ▼	-0.31	3,210	3,360	3,100	9,040	28,928,000
29/12/2020	3,210	0.00 ■■	0.00	3,210	3,400	3,210	5,025	16,130,250
28/12/2020	3,210	-0.10 ▼	-3.12	3,270	3,270	3,060	6,260	20,094,600
27/12/2020	3,270	0.00 ■■	0.00	3,290	3,270	3,100	3,794	12,406,380
25/12/2020	3,270	0.00 ■■	0.00	3,290	3,270	3,100	3,794	12,406,380
24/12/2020	3,290	0.10 ▲	3.04	3,170	3,290	3,120	663	2,181,270
23/12/2020	3,170	0.00 ■■	0.00	3,170	3,280	3,050	15,995	50,704,150
22/12/2020	3,170	0.00 ■■	0.00	3,170	3,170	3,100	1,297	4,111,490
21/12/2020	3,170	0.00 ■■	0.00	3,180	3,200	2,990	4,259	13,501,030
20/12/2020	3,180	0.00 ■■	0.00	3,190	3,240	3,100	1,514	4,814,520
18/12/2020	3,180	0.00 ■■	0.00	3,190	3,240	3,100	1,514	4,814,520
17/12/2020	3,190	0.00 ■■	0.00	3,210	3,190	3,150	43	137,170
16/12/2020	3,210	0.10 ▲	3.12	3,150	3,220	3,130	1,260	4,044,600
15/12/2020	3,150	-0.10 ▼	-3.17	3,270	3,270	3,110	818	2,576,700
14/12/2020	3,270	0.00 ■■	0.00	3,220	3,300	3,160	2,975	9,728,250
13/12/2020	3,220	0.00 ■■	0.00	3,220	3,220	3,100	1,148	3,696,560
11/12/2020	3,220	0.00 ■■	0.00	3,220	3,220	3,100	1,148	3,696,560
10/12/2020	3,220	-0.10 ▼	-3.11	3,300	3,300	3,200	655	2,109,100
09/12/2020	3,300	0.00 ■■	0.00	3,330	3,330	3,100	4,618	15,239,400
08/12/2020	3,330	0.00 ■■	0.00	3,340	3,340	3,200	1,418	4,721,940
07/12/2020	3,340	0.00 ■■	0.00	3,340	3,340	3,160	43	143,620
04/12/2020	3,340	-0.06 ▼	-1.80	3,400	3,340	3,220	9,210	30,761,400
03/12/2020	3,400	0.10 ▲	2.94	3,300	3,440	3,290	1,325	4,505,000
02/12/2020	3,300	-0.10 ▼	-3.03	3,350	3,350	3,300	356	1,174,800
01/12/2020	3,350	-0.10 ▼	-2.99	3,490	3,350	3,250	6,262	20,977,700
30/11/2020	3,490	-0.10 ▼	-2.87	3,590	3,540	3,340	93,660	326,873,400
27/11/2020	3,590	0.06 ▲	1.67	3,530	3,590	3,580	3,720	13,354,800
26/11/2020	3,530	-0.16 ▼	-4.53	3,690	3,700	3,440	55,490	195,879,700
25/11/2020	3,690	0.19 ▲	5.15	3,500	3,740	3,600	55,620	205,237,800
24/11/2020	3,500	0.22 ▲	6.29	3,280	3,500	3,500	27,950	97,825,000
23/11/2020	3,280	0.21 ▲	6.40	3,070	3,280	3,260	56,600	185,648,000
20/11/2020	3,070	-0.20 ▼	-6.51	3,250	3,280	3,070	474	1,455,180
19/11/2020	3,250	0.00 ■■	0.00	3,290	3,290	3,100	995	3,233,750
18/11/2020	3,290	-0.01 ▼	-0.30	3,290	3,290	3,280	2,020	6,645,800
17/11/2020	3,290	0.00 ■■	0.00	3,260	3,300	3,270	18	59,220
16/11/2020	3,260	0.20 ▲	6.13	3,110	3,320	3,240	470	1,532,200
13/11/2020	3,110	0.00 ■■	0.00	3,080	3,290	3,100	1,984	6,170,240
12/11/2020	3,080	-0.20 ▼	-6.49	3,300	3,200	3,080	70	215,600
11/11/2020	3,300	-0.10 ▼	-3.03	3,400	3,300	3,170	2,051	6,768,300
10/11/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,290	113	384,200
09/11/2020	3,300	0.20 ▲	6.06	3,110	3,300	3,110	24	79,200
08/11/2020	3,110	0.00 ■■	0.00	3,110	3,110	2,900	2,446	7,607,060
06/11/2020	3,110	0.00 ■■	0.00	3,110	3,110	2,900	2,446	7,607,060
05/11/2020	3,110	-0.20 ▼	-6.43	3,320	3,340	3,100	653	2,030,830
04/11/2020	3,320	0.00 ■■	0.00	3,340	3,400	3,110	300	996,000
03/11/2020	3,340	0.10 ▲	2.99	3,270	3,340	3,180	202	674,680
02/11/2020	3,270	-0.10 ▼	-3.06	3,400	3,350	3,170	403	1,317,810
01/11/2020	3,400	0.20 ▲	5.88	3,190	3,400	3,150	582	1,978,800
30/10/2020	3,400	0.20 ▲	5.88	3,190	3,400	3,150	582	1,978,800
29/10/2020	3,190	-0.10 ▼	-3.13	3,290	3,200	3,060	1,536	4,899,840
28/10/2020	3,290	-0.20 ▼	-6.08	3,450	3,450	3,210	2,950	9,705,500
27/10/2020	3,450	-0.20 ▼	-5.80	3,600	3,550	3,350	2,055	7,089,750
26/10/2020	3,600	-0.10 ▼	-2.78	3,700	3,600	3,460	1,554	5,594,400
25/10/2020	3,700	0.00 ■■	0.00	3,750	3,790	3,500	966	3,574,200
23/10/2020	3,700	0.00 ■■	0.00	3,750	3,790	3,500	966	3,574,200
22/10/2020	3,750	0.10 ▲	2.67	3,650	3,810	3,420	215	806,250
21/10/2020	3,650	0.20 ▲	5.48	3,420	3,650	3,600	3,325	12,136,250
20/10/2020	3,420	-0.10 ▼	-2.92	3,540	3,650	3,330	4,217	14,422,140
19/10/2020	3,540	-0.30 ▼	-8.47	3,800	3,860	3,540	5,090	18,018,600
16/10/2020	3,800	-0.20 ▼	-5.26	3,980	3,970	3,710	14,646	55,654,800
15/10/2020	3,980	0.18 ▲	4.52	3,800	4,000	3,900	5,980	23,800,400
14/10/2020	3,800	-0.20 ▼	-5.26	4,000	3,950	3,800	3,220	12,236,000
13/10/2020	4,000	-0.10 ▼	-2.50	4,080	4,040	3,800	743	2,972,000
12/10/2020	4,080	0.00 ■■	0.00	4,080	4,110	3,830	14	57,120
09/10/2020	4,080	0.10 ▲	2.45	4,000	4,100	3,990	2,084	8,502,720
08/10/2020	4,000	0.00 ■■	0.00	3,950	4,100	3,880	2,228	8,912,000
07/10/2020	3,950	0.00 ■■	0.00	4,000	4,140	3,910	3,650	14,417,500
06/10/2020	4,000	-0.20 ▼	-5.00	4,150	4,140	3,920	2,950	11,800,000
05/10/2020	4,150	0.00 ■■	0.00	4,190	4,160	4,000	453	1,879,950
02/10/2020	4,190	0.00 ■■	0.00	4,190	4,200	4,000	3,295	13,806,050
01/10/2020	4,190	0.00 ■■	0.00	4,170	4,300	4,010	15,550	65,154,500
30/09/2020	4,170	0.30 ▲	7.19	3,900	4,170	3,900	10,928	45,569,760
29/09/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	298	1,162,200
28/09/2020	4,000	0.00 ■■	0.00	4,000	4,150	3,880	2,229	8,916,000
25/09/2020	4,000	-0.20 ▼	-5.00	4,150	4,100	3,860	9,465	37,860,000
24/09/2020	4,150	0.00 ■■	0.00	4,170	4,200	4,150	254	1,054,100
23/09/2020	4,170	0.00 ■■	0.00	4,170	4,450	3,950	3,586	14,953,620
22/09/2020	4,170	-0.30 ▼	-7.19	4,480	4,300	4,170	15,875	66,198,750
21/09/2020	4,480	0.00 ■■	0.00	4,490	4,500	4,220	1,950	8,736,000
18/09/2020	4,490	0.00 ■■	0.00	4,460	4,600	4,150	15,016	67,421,840
17/09/2020	4,460	-0.30 ▼	-6.73	4,750	0	0	37,155	165,711,300
16/09/2020	4,750	0.20 ▲	4.21	4,600	4,800	4,460	7,594	36,071,500
15/09/2020	4,600	0.30 ▲	6.52	4,310	4,610	4,590	12,687	58,360,200
14/09/2020	4,310	0.30 ▲	6.96	4,030	4,310	4,030	15,361	66,205,910
11/09/2020	4,030	0.00 ■■	0.00	4,030	4,100	4,000	7,707	31,059,210
10/09/2020	4,030	0.00 ■■	0.00	4,030	4,030	3,950	13,364	53,856,920
09/09/2020	4,030	0.03 ▲	0.74	4,000	4,100	4,000	37,310	150,359,300
08/09/2020	4,000	0.10 ▲	2.50	3,890	4,150	3,950	7,858	31,432,000
07/09/2020	3,890	0.20 ▲	5.14	3,650	3,900	3,750	22,401	87,139,890
04/09/2020	3,650	0.00 ■■	0.00	3,680	3,660	3,430	2,835	10,347,750
03/09/2020	3,680	0.10 ▲	2.72	3,550	3,690	3,550	6,179	22,738,720
01/09/2020	3,550	-0.10 ▼	-2.82	3,600	3,700	3,400	8,085	28,701,750
31/08/2020	3,600	0.00 ■■	0.00	3,570	3,740	3,510	11,551	41,583,600
28/08/2020	3,570	-0.10 ▼	-2.80	3,680	3,670	3,570	12,169	43,443,330
27/08/2020	3,680	0.00 ■■	0.00	3,700	3,700	3,600	8,549	31,460,320
26/08/2020	3,700	0.20 ▲	5.41	3,520	3,750	3,600	18,080	66,896,000
25/08/2020	3,520	0.20 ▲	5.68	3,290	3,520	3,300	28,487	100,274,240
24/08/2020	3,290	-0.10 ▼	-3.04	3,350	3,350	3,150	9,172	30,175,880
21/08/2020	3,350	0.00 ■■	0.00	3,400	3,490	3,230	4,818	16,140,300
20/08/2020	3,400	0.20 ▲	5.88	3,190	3,410	3,190	27,739	94,312,600
19/08/2020	3,190	0.20 ▲	6.27	2,990	3,190	3,010	31,933	101,866,270
18/08/2020	2,990	0.20 ▲	6.69	2,800	2,990	2,800	15,181	45,391,190
17/08/2020	2,800	0.00 ■■	0.00	2,770	2,800	2,750	605	1,694,000
13/08/2020	2,770	0.00 ■■	0.00	2,760	2,800	2,590	301	833,770
12/08/2020	2,760	0.00 ■■	0.00	2,770	2,770	2,760	22	60,720
11/08/2020	2,770	0.00 ■■	0.00	2,730	2,770	2,630	3	8,310
10/08/2020	2,730	0.00 ■■	0.00	2,780	2,750	2,640	54	147,420
06/08/2020	2,780	-0.02 ▼	-0.72	2,800	2,780	2,700	600	1,668,000
04/08/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,800	203	568,400
03/08/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,620	37	103,600
31/07/2020	2,800	0.00 ■■	0.00	2,800	2,820	2,750	3,686	10,320,800
30/07/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,520	25	70,000
29/07/2020	2,700	-0.10 ▼	-3.70	2,800	2,700	2,700	13	35,100
28/07/2020	2,800	-0.08 ▼	-2.86	2,880	2,800	2,750	5,020	14,056,000
25/07/2020	2,880	0.00 ■■	0.00	2,900	2,880	2,700	2,001	5,762,880
24/07/2020	2,880	0.00 ■■	0.00	2,900	2,880	2,700	2,001	5,762,880
23/07/2020	2,900	0.10 ▲	3.45	2,770	2,960	2,900	362	1,049,800
22/07/2020	2,770	0.20 ▲	7.22	2,590	2,770	2,700	5,041	13,963,570
21/07/2020	2,590	-0.10 ▼	-3.86	2,650	2,600	2,590	33	85,470
20/07/2020	2,650	-0.10 ▼	-3.77	2,770	2,650	2,650	81	214,650
17/07/2020	2,770	0.00 ■■	0.00	2,780	2,770	2,600	23	63,710
16/07/2020	2,780	0.00 ■■	0.00	2,740	2,780	2,780	1	2,780
15/07/2020	2,740	0.00 ■■	0.00	2,780	2,770	2,600	302	827,480
14/07/2020	2,780	0.00 ■■	0.00	2,780	2,780	2,770	20	55,600
13/07/2020	2,780	0.10 ▲	3.60	2,700	2,800	2,780	159	442,020
12/07/2020	2,700	0.00 ■■	0.00	2,740	2,700	2,570	103	278,100
10/07/2020	2,700	0.00 ■■	0.00	2,740	2,700	2,570	103	278,100
09/07/2020	2,740	0.00 ■■	0.00	2,740	2,740	2,600	107	293,180
08/07/2020	2,740	0.00 ■■	0.00	2,750	2,740	2,740	6	16,440
07/07/2020	2,750	-0.01 ▼	-0.36	2,750	2,750	2,740	40	110,000
06/07/2020	2,750	0.00 ■■	0.00	2,750	2,750	2,750	3	8,250
03/07/2020	2,750	0.00 ■■	0.00	2,750	2,780	2,750	92	253,000
02/07/2020	2,750	0.00 ■■	0.00	2,800	2,750	2,610	2,004	5,511,000
01/07/2020	2,800	0.00 ■■	0.00	2,800	2,800	2,620	1,669	4,673,200
30/06/2020	2,800	0.00 ■■	0.00	2,800	2,880	2,610	1,010	2,828,000
29/06/2020	2,800	0.10 ▲	3.57	2,680	2,840	2,800	268	750,400
26/06/2020	2,680	-0.20 ▼	-7.46	2,880	2,880	2,680	19,050	51,054,000
25/06/2020	2,880	0.00 ■■	0.00	2,860	2,880	2,860	45	129,600
24/06/2020	2,860	0.00 ■■	0.00	2,850	2,860	2,660	1,436	4,106,960
23/06/2020	2,850	0.10 ▲	3.51	2,750	2,920	2,750	1,548	4,411,800
22/06/2020	2,750	0.00 ■■	0.00	2,760	2,750	2,600	60	165,000
19/06/2020	2,760	0.00 ■■	0.00	2,760	2,760	2,570	702	1,937,520
18/06/2020	2,760	0.00 ■■	0.00	2,760	2,760	2,580	60	165,600
17/06/2020	2,760	-0.20 ▼	-7.25	2,960	2,760	2,760	4,790	13,220,400
16/06/2020	2,960	0.00 ■■	0.00	2,970	2,960	2,790	465	1,376,400
15/06/2020	2,970	0.00 ■■	0.00	2,970	2,970	2,770	1,711	5,081,670
12/06/2020	2,970	0.00 ■■	0.00	2,970	2,970	2,770	1,028	3,053,160
11/06/2020	2,970	0.20 ▲	6.73	2,780	2,970	2,970	8,996	26,718,120
10/06/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,600	4,023	11,183,940
09/06/2020	2,600	0.00 ■■	0.00	2,580	2,690	2,590	2,101	5,462,600
08/06/2020	2,580	0.00 ■■	0.00	2,570	2,600	2,570	320	825,600
06/06/2020	2,570	0.10 ▲	3.89	2,460	2,590	2,400	285	732,450
05/06/2020	2,570	0.10 ▲	3.89	2,460	2,590	2,400	285	732,450
04/06/2020	2,460	0.00 ■■	0.00	2,450	2,540	2,320	940	2,312,400
03/06/2020	2,450	-0.10 ▼	-4.08	2,550	2,690	2,450	928	2,273,600
02/06/2020	2,550	0.00 ■■	0.00	2,550	2,710	2,550	221	563,550
01/06/2020	2,550	0.10 ▲	3.92	2,460	2,590	2,550	932	2,376,600
31/05/2020	2,460	0.00 ■■	0.00	2,460	2,600	2,460	282	693,720
29/05/2020	2,460	0.00 ■■	0.00	2,460	2,600	2,460	282	693,720
28/05/2020	2,460	-0.20 ▼	-8.13	2,620	2,500	2,440	1,854	4,560,840
27/05/2020	2,620	-0.10 ▼	-3.82	2,760	2,760	2,620	38	99,560
26/05/2020	2,760	0.10 ▲	3.62	2,700	2,760	2,600	416	1,148,160
25/05/2020	2,700	-0.10 ▼	-3.70	2,760	2,800	2,700	227	612,900
24/05/2020	2,760	0.10 ▲	3.62	2,660	2,760	2,760	2	5,520
22/05/2020	2,760	0.10 ▲	3.62	2,660	2,760	2,760	2	5,520
21/05/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,650	14	37,240
20/05/2020	2,490	-0.20 ▼	-8.03	2,660	2,810	2,490	90	224,100
19/05/2020	2,660	-0.20 ▼	-7.52	2,850	2,660	2,660	78	207,480
18/05/2020	2,850	0.00 ■■	0.00	2,870	2,850	2,670	40	114,000
17/05/2020	2,850	0.00 ■■	0.00	2,870	2,850	2,670	40	114,000
15/05/2020	2,850	0.00 ■■	0.00	2,870	2,850	2,670	40	114,000
14/05/2020	2,870	0.00 ■■	0.00	2,850	2,870	2,870	100	287,000
13/05/2020	2,850	0.00 ■■	0.00	2,850	2,850	2,700	10,074	28,710,900
12/05/2020	2,850	0.00 ■■	0.00	2,860	2,860	2,660	631	1,798,350
11/05/2020	2,860	0.00 ■■	0.00	2,890	2,860	2,690	69	197,340
08/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,680	495	1,430,550
07/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,680	495	1,430,550
06/05/2020	2,870	0.00 ■■	0.00	2,880	2,870	2,690	521	1,495,270
05/05/2020	2,880	0.00 ■■	0.00	2,840	2,880	2,840	2,460	7,084,800
04/05/2020	2,840	0.10 ▲	3.52	2,770	2,840	2,780	685	1,945,400
01/05/2020	2,770	0.00 ■■	0.00	2,800	2,790	2,620	59	163,430
30/04/2020	2,770	0.00 ■■	0.00	2,800	2,790	2,620	59	163,430
29/04/2020	2,770	0.00 ■■	0.00	2,800	2,790	2,620	59	163,430
28/04/2020	2,800	0.00 ■■	0.00	2,840	2,800	2,660	271	758,800
27/04/2020	2,840	0.00 ■■	0.00	2,850	2,840	2,700	5	14,200
26/04/2020	2,850	0.00 ■■	0.00	2,870	2,870	2,670	115	327,750
24/04/2020	2,850	0.00 ■■	0.00	2,870	2,870	2,670	115	327,750
23/04/2020	2,870	0.20 ▲	6.97	2,700	2,880	2,700	215	617,050
22/04/2020	2,700	-0.20 ▼	-7.41	2,900	2,880	2,700	62	167,400
21/04/2020	2,900	0.00 ■■	0.00	2,870	2,900	2,900	2,051	5,947,900
20/04/2020	2,900	0.00 ■■	0.00	2,870	2,900	2,900	2,051	5,947,900
19/04/2020	2,870	0.20 ▲	6.97	2,700	2,880	2,700	4,944	14,189,280
17/04/2020	2,870	0.20 ▲	6.97	2,700	2,880	2,700	4,944	14,189,280
16/04/2020	2,700	0.10 ▲	3.70	2,620	2,700	2,700	3	8,100
15/04/2020	2,620	-0.20 ▼	-7.63	2,810	2,790	2,620	40	104,800
14/04/2020	2,810	0.10 ▲	3.56	2,700	2,820	2,700	110	309,100
13/04/2020	2,700	0.10 ▲	3.70	2,580	2,760	2,400	4,217	11,385,900
12/04/2020	2,580	0.10 ▲	3.88	2,440	2,610	2,270	2,142	5,526,360
10/04/2020	2,580	0.10 ▲	3.88	2,440	2,610	2,270	2,142	5,526,360
09/04/2020	2,440	0.20 ▲	8.20	2,290	2,440	2,300	537	1,310,280
08/04/2020	2,290	0.10 ▲	4.37	2,200	2,290	2,200	26	59,540
07/04/2020	2,200	0.00 ■■	0.00	2,200	2,300	2,050	89	195,800
06/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,200	874	1,922,800
05/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	101	222,200
03/04/2020	2,200	0.00 ■■	0.00	2,200	2,200	2,100	101	222,200
01/04/2020	2,200	0.00 ■■	0.00	2,170	2,300	2,100	10,081	22,178,200
31/03/2020	2,200	0.00 ■■	0.00	2,170	2,300	2,100	10,081	22,178,200
30/03/2020	2,170	-0.20 ▼	-9.22	2,330	2,170	2,170	220	477,400
29/03/2020	2,330	0.00 ■■	0.00	2,330	2,330	2,330	240	559,200
27/03/2020	2,330	0.00 ■■	0.00	2,330	2,330	2,330	240	559,200
26/03/2020	2,330	0.00 ■■	0.00	2,340	2,330	2,330	4	9,320
25/03/2020	2,340	0.00 ■■	0.00	2,350	2,340	2,340	1	2,340
23/03/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,350	100	235,000
22/03/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,350	100	235,000
20/03/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,350	100	235,000
19/03/2020	2,350	0.00 ■■	0.00	2,350	2,440	2,290	73	171,550
18/03/2020	2,350	0.00 ■■	0.00	2,350	2,350	2,350	250	587,500
17/03/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,100	20,539	48,266,650
16/03/2020	2,200	-0.09 ▼	-4.09	2,290	2,200	2,200	750	1,650,000
14/03/2020	2,290	-0.17 ▼	-7.42	2,460	2,290	2,290	10,550	24,159,500
13/03/2020	2,290	-0.17 ▼	-7.42	2,460	2,290	2,290	10,550	24,159,500
12/03/2020	2,460	-0.18 ▼	-7.32	2,640	2,500	2,460	10,300	25,338,000
11/03/2020	2,640	-0.19 ▼	-7.20	2,830	2,980	2,640	37,350	98,604,000
10/03/2020	2,830	0.10 ▲	3.53	2,700	2,880	2,520	4,472	12,655,760
09/03/2020	2,700	-0.20 ▼	-7.41	2,900	3,100	2,700	5,512	14,882,400
06/03/2020	2,900	0.00 ■■	0.00	2,920	2,930	2,900	4,345	12,600,500
05/03/2020	2,920	0.00 ■■	0.00	2,900	2,920	2,810	4,523	13,207,160
04/03/2020	2,900	0.00 ■■	0.00	2,900	2,910	2,880	4,701	13,632,900
03/03/2020	2,900	0.00 ■■	0.00	2,920	2,930	2,900	2,110	6,119,000
02/03/2020	2,920	0.00 ■■	0.00	2,920	2,960	2,920	4,510	13,169,200
28/02/2020	2,920	0.00 ■■	0.00	2,940	2,920	2,900	2,505	7,314,600
27/02/2020	2,940	0.00 ■■	0.00	2,940	2,960	2,930	2,112	6,209,280
26/02/2020	2,940	0.00 ■■	0.00	2,920	2,940	2,920	4,070	11,965,800
25/02/2020	2,920	0.00 ■■	0.00	2,900	2,920	2,890	2,420	7,066,400
24/02/2020	2,900	-0.10 ▼	-3.45	2,980	2,990	2,900	3,560	10,324,000
21/02/2020	2,980	0.00 ■■	0.00	2,990	2,990	2,950	2,030	6,049,400
20/02/2020	2,990	0.00 ■■	0.00	2,980	3,000	2,930	5,178	15,482,220
19/02/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,950	4,887	14,563,260
18/02/2020	2,980	0.00 ■■	0.00	2,980	2,980	2,900	5,010	14,929,800
17/02/2020	2,980	0.00 ■■	0.00	2,990	2,980	2,950	4,322	12,879,560
15/02/2020	2,990	0.00 ■■	0.00	2,990	2,990	2,960	4,620	13,813,800
14/02/2020	2,990	0.00 ■■	0.00	2,990	2,990	2,960	4,620	13,813,800
13/02/2020	2,990	0.00 ■■	0.00	2,980	3,000	2,980	3,488	10,429,120
12/02/2020	2,980	0.00 ■■	0.00	2,990	2,990	2,950	4,552	13,564,960
11/02/2020	2,990	0.00 ■■	0.00	3,000	3,000	2,980	3,223	9,636,770
10/02/2020	3,000	0.00 ■■	0.00	3,000	3,010	2,990	6,320	18,960,000
09/02/2020	3,000	0.00 ■■	0.00	2,990	3,000	2,900	5,074	15,222,000
07/02/2020	3,000	0.00 ■■	0.00	2,990	3,000	2,900	5,074	15,222,000
06/02/2020	2,990	0.00 ■■	0.00	2,990	3,000	2,800	4,010	11,989,900
05/02/2020	2,990	0.20 ▲	6.69	2,840	3,000	2,850	6,649	19,880,510
04/02/2020	2,840	0.20 ▲	7.04	2,660	2,840	2,700	5,705	16,202,200
03/02/2020	2,660	-0.20 ▼	-7.52	2,850	2,850	2,660	2,010	5,346,600
02/02/2020	2,850	0.10 ▲	3.51	2,800	2,850	2,800	5,220	14,877,000
31/01/2020	2,850	0.10 ▲	3.51	2,800	2,850	2,800	5,220	14,877,000
30/01/2020	2,800	-0.20 ▼	-7.14	2,960	2,960	2,760	4,720	13,216,000
29/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
28/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
27/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
26/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
24/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
23/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
22/01/2020	2,960	0.10 ▲	3.38	2,900	3,000	2,960	3,310	9,797,600
21/01/2020	2,900	0.05 ▲	1.72	2,900	2,980	2,900	17,100	49,590,000
20/01/2020	2,900	-0.05 ▼	-1.72	2,950	3,050	2,900	15,250	44,225,000
17/01/2020	2,950	0.05 ▲	1.69	2,950	3,090	2,950	36,410	107,409,500
16/01/2020	2,950	0.05 ▲	1.69	2,900	3,100	2,950	72,290	213,255,500
15/01/2020	2,900	-0.10 ▼	-3.45	3,000	2,900	2,900	80	232,000
14/01/2020	3,000	0.03 ▲	1.00	2,970	3,170	2,980	33,030	99,090,000
13/01/2020	2,970	0.00 ■■	0.00	2,970	2,980	2,920	4,359	12,946,230
10/01/2020	2,970	0.00 ■■	0.00	2,960	2,970	2,900	3,165	9,400,050
09/01/2020	2,960	0.00 ■■	0.00	2,950	2,970	2,800	1,980	5,860,800
08/01/2020	2,950	0.00 ■■	0.00	2,950	2,980	2,800	5,461	16,109,950
07/01/2020	2,950	0.00 ■■	0.00	2,930	2,950	2,900	6,816	20,107,200
06/01/2020	2,930	0.10 ▲	3.41	2,800	2,950	2,660	6,003	17,588,790
03/01/2020	2,800	-0.10 ▼	-3.57	2,850	2,860	2,800	4,242	11,877,600
02/01/2020	2,850	0.00 ■■	0.00	2,880	2,860	2,690	3,103	8,843,550
31/12/2019	2,880	0.10 ▲	3.47	2,800	2,900	2,800	2,520	7,257,600
30/12/2019	2,800	-0.20 ▼	-7.14	3,000	2,810	2,790	6,011	16,830,800
27/12/2019	3,000	0.10 ▲	3.33	2,940	3,000	2,750	3,377	10,131,000
26/12/2019	2,940	0.10 ▲	3.40	2,850	2,990	2,700	4,588	13,488,720
25/12/2019	2,850	0.10 ▲	3.51	2,800	2,880	2,660	4,309	12,280,650
24/12/2019	2,800	-0.20 ▼	-7.14	3,000	2,980	2,800	1,332	3,729,600
23/12/2019	3,000	0.00 ■■	0.00	2,980	3,000	3,000	4,801	14,403,000
20/12/2019	2,980	0.19 ▲	6.38	2,790	2,980	2,950	73,590	219,298,200
19/12/2019	2,790	-0.20 ▼	-7.17	3,000	2,950	2,790	2,846	7,940,340
18/12/2019	3,000	0.00 ■■	0.00	2,960	3,000	2,960	4,717	14,151,000
17/12/2019	2,960	0.00 ■■	0.00	2,930	2,960	2,780	272	805,120
16/12/2019	2,930	-0.20 ▼	-6.83	3,140	3,150	2,930	3,706	10,858,580
13/12/2019	3,140	0.00 ■■	0.00	3,130	3,140	2,930	6,622	20,793,080
12/12/2019	3,130	0.00 ■■	0.00	3,140	3,140	2,930	1,715	5,367,950
11/12/2019	3,140	0.00 ■■	0.00	3,140	3,140	2,980	3,765	11,822,100
10/12/2019	3,140	0.00 ■■	0.00	3,110	3,300	2,920	11,540	36,235,600
09/12/2019	3,110	0.20 ▲	6.43	2,910	3,110	2,960	9,037	28,105,070
07/12/2019	2,910	0.20 ▲	6.87	2,720	2,910	2,700	15,637	45,503,670
06/12/2019	2,910	0.20 ▲	6.87	2,720	2,910	2,700	15,637	45,503,670
05/12/2019	2,720	0.20 ▲	7.35	2,550	2,720	2,700	4,745	12,906,400
04/12/2019	2,550	0.20 ▲	7.84	2,390	0	0	2,635	6,719,250
03/12/2019	2,390	0.20 ▲	8.37	2,240	2,390	2,250	7,194	17,193,660
02/12/2019	2,240	-0.20 ▼	-8.93	2,400	2,450	2,240	1,097	2,457,280
29/11/2019	2,400	0.00 ■■	0.00	2,400	2,400	2,300	720	1,728,000
28/11/2019	2,400	0.00 ■■	0.00	2,350	2,400	2,340	1,382	3,316,800
27/11/2019	2,350	-0.10 ▼	-4.26	2,420	2,350	2,270	962	2,260,700
26/11/2019	2,420	0.10 ▲	4.13	2,300	2,420	2,280	1,103	2,669,260
25/11/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,290	894	2,056,200
23/11/2019	2,280	0.00 ■■	0.00	2,280	2,430	2,280	6,258	14,268,240
22/11/2019	2,280	0.00 ■■	0.00	2,280	2,430	2,280	6,258	14,268,240
21/11/2019	2,280	0.10 ▲	4.39	2,140	2,280	2,280	6,050	13,794,000
20/11/2019	2,140	0.10 ▲	4.67	2,000	2,140	2,140	978	2,092,920
19/11/2019	2,000	0.10 ▲	5.00	1,870	2,000	1,760	1,161	2,322,000
18/11/2019	1,870	-0.10 ▼	-5.35	2,000	1,870	1,870	259	484,330
15/11/2019	2,000	-0.20 ▼	-10.00	2,150	2,000	2,000	350	700,000
14/11/2019	2,150	0.00 ■■	0.00	2,160	2,270	2,010	910	1,956,500
13/11/2019	2,160	-0.20 ▼	-9.26	2,320	2,280	2,160	128	276,480
12/11/2019	2,320	0.10 ▲	4.31	2,190	2,340	2,190	311	721,520
11/11/2019	2,190	0.00 ■■	0.00	2,180	2,190	2,190	13	28,470
08/11/2019	2,180	0.10 ▲	4.59	2,120	2,180	2,120	1,253	2,731,540
07/11/2019	2,120	0.10 ▲	4.72	1,990	2,120	1,990	3,903	8,274,360
06/11/2019	1,990	0.00 ■■	0.00	1,980	1,990	1,850	520	1,034,800
05/11/2019	1,980	0.10 ▲	5.05	1,900	1,980	1,800	47	93,060
04/11/2019	1,900	0.10 ▲	5.26	1,790	1,900	1,770	1,115	2,118,500
01/11/2019	1,900	0.10 ▲	5.26	1,790	1,900	1,770	1,115	2,118,500
31/10/2019	1,790	0.00 ■■	0.00	1,790	1,790	1,790	5	8,950
30/10/2019	1,790	0.00 ■■	0.00	1,790	1,790	1,790	1	1,790
29/10/2019	1,790	0.00 ■■	0.00	1,820	1,820	1,700	1,088	1,947,520
28/10/2019	1,820	0.10 ▲	5.49	1,760	1,820	1,640	982	1,787,240
25/10/2019	1,760	-0.10 ▼	-5.68	1,860	1,860	1,740	133	234,080
24/10/2019	1,860	-0.10 ▼	-5.38	2,000	1,900	1,860	3,008	5,594,880
23/10/2019	2,000	-0.10 ▼	-5.00	2,140	2,000	2,000	764	1,528,000
22/10/2019	2,140	0.10 ▲	4.67	2,050	2,140	1,910	774	1,656,360
18/10/2019	2,050	-0.20 ▼	-9.76	2,200	2,050	2,050	759	1,555,950
17/10/2019	2,200	0.10 ▲	4.55	2,100	2,200	2,200	1	2,200
16/10/2019	2,100	0.10 ▲	4.76	1,990	2,110	2,100	2	4,200
15/10/2019	1,990	0.00 ■■	0.00	2,000	1,990	1,990	101	200,990
14/10/2019	2,000	-0.10 ▼	-5.00	2,100	2,190	1,960	1,098	2,196,000
11/10/2019	2,100	-0.10 ▼	-4.76	2,190	2,100	2,100	1	2,100
10/10/2019	2,190	0.00 ■■	0.00	2,190	2,190	2,190	10	21,900
04/10/2019	2,190	0.10 ▲	4.57	2,110	2,190	2,110	244	534,360
03/10/2019	2,110	-0.10 ▼	-4.74	2,210	2,200	2,110	1,900	4,009,000
01/10/2019	2,210	0.10 ▲	4.52	2,100	2,210	2,100	152	335,920
30/09/2019	2,100	0.00 ■■	0.00	2,100	2,240	2,100	14	29,400
27/09/2019	2,100	-0.10 ▼	-4.76	2,190	2,100	2,040	22	46,200
26/09/2019	2,190	0.00 ■■	0.00	2,200	2,190	2,060	546	1,195,740
25/09/2019	2,200	0.00 ■■	0.00	2,190	2,200	2,200	1	2,200
24/09/2019	2,190	-0.10 ▼	-4.57	2,290	2,200	2,190	14	30,660
13/09/2019	2,290	0.00 ■■	0.00	2,340	2,300	2,280	8	18,320
11/09/2019	2,340	0.00 ■■	0.00	2,290	2,340	2,340	15	35,100
10/09/2019	2,290	0.00 ■■	0.00	2,300	2,290	2,140	10	22,900
04/09/2019	2,300	0.00 ■■	0.00	2,340	2,300	2,180	3	6,900
29/08/2019	2,340	0.00 ■■	0.00	2,340	2,340	2,340	47	109,980
20/08/2019	2,340	0.00 ■■	0.00	2,290	2,340	2,340	1	2,340
19/08/2019	2,290	0.00 ■■	0.00	2,300	2,290	2,290	4	9,160
16/08/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,150	2,645,000
15/08/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	2,936	6,752,800
14/08/2019	2,300	0.10 ▲	4.35	2,240	2,310	2,240	2,076	4,774,800
13/08/2019	2,240	0.00 ■■	0.00	2,270	2,240	2,130	149	333,760
12/08/2019	2,270	0.10 ▲	4.41	2,200	2,270	2,050	100	227,000
09/08/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,200	10	22,000
08/08/2019	2,200	0.00 ■■	0.00	2,200	2,200	2,080	150	330,000
07/08/2019	2,200	0.00 ■■	0.00	2,210	2,200	2,200	15	33,000
01/08/2019	2,210	0.10 ▲	4.52	2,100	2,210	2,190	580	1,281,800
31/07/2019	2,100	-0.10 ▼	-4.76	2,230	2,100	2,100	293	615,300
29/07/2019	2,230	0.00 ■■	0.00	2,230	2,230	2,090	10	22,300
26/07/2019	2,230	0.00 ■■	0.00	2,210	2,230	2,230	95	211,850
25/07/2019	2,210	0.00 ■■	0.00	2,210	2,210	2,210	500	1,105,000
24/07/2019	2,210	-0.10 ▼	-4.52	2,280	2,210	2,210	5	11,050
23/07/2019	2,280	0.00 ■■	0.00	2,290	2,280	2,200	2,906	6,625,680
22/07/2019	2,290	0.00 ■■	0.00	2,290	2,290	2,290	7	16,030
19/07/2019	2,290	0.10 ▲	4.37	2,230	2,350	2,100	10,261	23,497,690
18/07/2019	2,230	0.00 ■■	0.00	2,230	2,230	2,220	571	1,273,330
17/07/2019	2,230	0.00 ■■	0.00	2,200	2,230	2,060	561	1,251,030
16/07/2019	2,200	0.00 ■■	0.00	2,240	2,200	2,200	53	116,600
15/07/2019	2,240	0.00 ■■	0.00	2,250	2,250	2,240	994	2,226,560
12/07/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,100	430	967,500
11/07/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,250	260	585,000
09/07/2019	2,250	0.00 ■■	0.00	2,260	2,250	2,250	1	2,250
08/07/2019	2,260	0.00 ■■	0.00	2,230	2,260	2,260	1,000	2,260,000
05/07/2019	2,230	-0.10 ▼	-4.48	2,300	2,290	2,210	3,616	8,063,680
04/07/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,200	5,945	13,673,500
01/07/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,150	360	828,000
28/06/2019	2,300	0.10 ▲	4.35	2,210	2,300	2,200	230	529,000
26/06/2019	2,360	0.10 ▲	4.24	2,300	2,360	2,210	570	1,345,200
25/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,290	35	80,500
24/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,200	450	1,035,000
11/06/2019	2,330	0.00 ■■	0.00	2,300	2,330	2,300	242	563,860
07/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1	2,300
06/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1	2,300
05/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	601	1,382,300
04/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	90	207,000
03/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	90	207,000
02/06/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,200	345	793,500
31/05/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,200	345	793,500
30/05/2019	2,300	0.00 ■■	0.00	2,270	2,300	2,270	1,713	3,939,900
29/05/2019	2,300	0.00 ■■	0.00	2,270	2,300	2,270	1,713	3,939,900
28/05/2019	2,270	0.00 ■■	0.00	2,250	2,290	2,270	510	1,157,700
27/05/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,250	190	427,500
26/05/2019	2,250	0.00 ■■	0.00	2,300	2,290	2,250	80	180,000
24/05/2019	2,250	0.00 ■■	0.00	2,300	2,290	2,250	80	180,000
23/05/2019	2,300	0.00 ■■	0.00	2,270	2,300	2,260	974	2,240,200
22/05/2019	2,300	0.00 ■■	0.00	2,270	2,300	2,260	974	2,240,200
21/05/2019	2,270	0.00 ■■	0.00	2,280	2,390	2,260	42	95,340
20/05/2019	2,270	0.00 ■■	0.00	2,280	2,390	2,260	42	95,340
19/05/2019	2,280	0.00 ■■	0.00	2,280	2,280	2,280	70	159,600
17/05/2019	2,280	0.00 ■■	0.00	2,280	2,280	2,280	70	159,600
16/05/2019	2,280	0.00 ■■	0.00	2,310	2,290	2,280	125	285,000
15/05/2019	2,310	0.00 ■■	0.00	2,310	2,310	2,310	1	2,310
14/05/2019	2,310	0.00 ■■	0.00	2,350	2,310	2,310	1	2,310
13/05/2019	2,350	0.00 ■■	0.00	2,350	2,350	2,260	42	98,700
12/05/2019	2,350	0.00 ■■	0.00	2,350	2,350	2,260	51	119,850
10/05/2019	2,350	0.00 ■■	0.00	2,350	2,350	2,260	51	119,850
09/05/2019	2,350	0.10 ▲	4.26	2,280	2,350	2,260	226	531,100
08/05/2019	2,280	-0.10 ▼	-4.39	2,410	2,280	2,280	1	2,280
07/05/2019	2,410	0.00 ■■	0.00	2,410	2,410	2,260	102	245,820
06/05/2019	2,410	0.00 ■■	0.00	2,370	2,440	2,410	89	214,490
05/05/2019	2,370	0.00 ■■	0.00	2,370	2,370	2,370	3	7,110
03/05/2019	2,370	0.00 ■■	0.00	2,370	2,370	2,370	3	7,110
02/05/2019	2,370	0.00 ■■	0.00	2,370	2,370	2,370	168	398,160
01/05/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,250	3	7,110
30/04/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,250	3	7,110
29/04/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,250	3	7,110
28/04/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,250	3	7,110
26/04/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,250	3	7,110
25/04/2019	2,250	0.00 ■■	0.00	2,300	2,260	2,250	60	135,000
24/04/2019	2,250	0.00 ■■	0.00	2,300	2,260	2,250	60	135,000
23/04/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,300	100	230,000
22/04/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,300	100	230,000
21/04/2019	2,280	0.00 ■■	0.00	2,250	2,400	2,200	1,165	2,656,200
19/04/2019	2,280	0.00 ■■	0.00	2,250	2,400	2,200	1,165	2,656,200
18/04/2019	2,250	-0.20 ▼	-8.89	2,400	2,380	2,250	803	1,806,750
17/04/2019	2,400	0.00 ■■	0.00	2,390	2,400	2,380	1,847	4,432,800
16/04/2019	2,390	0.10 ▲	4.18	2,250	2,400	2,310	525	1,254,750
15/04/2019	2,250	-0.10 ▼	-4.44	2,330	2,250	2,250	20	45,000
12/04/2019	2,250	-0.10 ▼	-4.44	2,330	2,250	2,250	20	45,000
11/04/2019	2,330	-0.10 ▼	-4.29	2,470	2,330	2,330	6	13,980
10/04/2019	2,470	0.00 ■■	0.00	2,450	2,470	2,450	28	69,160
09/04/2019	2,450	0.20 ▲	8.16	2,300	2,460	2,350	307	752,150
08/04/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,300	1,206	2,773,800
05/04/2019	2,300	0.00 ■■	0.00	2,300	2,300	2,250	1,261	2,900,300
04/04/2019	2,300	-0.10 ▼	-4.35	2,350	2,350	2,300	1,300	2,990,000
03/04/2019	2,350	0.00 ■■	0.00	2,400	2,350	2,300	1,728	4,060,800
02/04/2019	2,400	-0.10 ▼	-4.17	2,510	2,510	2,350	245	588,000
01/04/2019	2,510	0.20 ▲	7.97	2,350	2,510	2,500	30	75,300
30/03/2019	2,580	-0.03 ▼	-1.16	2,610	2,610	2,480	6,100	15,738,000
29/03/2019	2,350	-0.10 ▼	-4.26	2,450	2,440	2,280	2,155	5,064,250
28/03/2019	2,450	0.00 ■■	0.00	2,440	2,510	2,370	175	428,750
27/03/2019	2,440	0.00 ■■	0.00	2,460	2,440	2,300	553	1,349,320
26/03/2019	2,590	-0.01 ▼	-0.39	2,600	2,590	2,590	200	518,000
25/03/2019	2,460	0.10 ▲	4.07	2,400	2,460	2,460	1	2,460
23/03/2019	2,540	-0.16 ▼	-6.30	2,700	2,540	2,540	10	25,400
22/03/2019	2,400	0.20 ▲	8.33	2,250	2,400	2,250	1,054	2,529,600
21/03/2019	2,250	0.00 ■■	0.00	2,260	2,350	2,250	69	155,250
20/03/2019	2,260	0.00 ■■	0.00	2,260	2,300	2,260	2	4,520
19/03/2019	2,260	-0.10 ▼	-4.42	2,390	2,260	2,240	292	659,920
18/03/2019	2,390	0.10 ▲	4.18	2,250	2,400	2,350	205	489,950
15/03/2019	2,440	0.11 ▲	4.51	2,330	2,440	2,170	3,610	8,808,400
13/03/2019	2,250	-0.10 ▼	-4.44	2,330	2,390	2,200	79	177,750
12/03/2019	2,330	0.10 ▲	4.29	2,260	2,330	2,200	2,773	6,461,090
11/03/2019	2,260	-0.10 ▼	-4.42	2,350	2,260	2,250	3,224	7,286,240
08/03/2019	2,350	-0.05 ▼	-2.13	2,400	2,350	2,350	20	47,000
07/03/2019	2,350	0.10 ▲	4.26	2,300	2,460	2,350	13	30,550
06/03/2019	2,300	0.00 ■■	0.00	2,300	2,400	2,300	20	46,000
05/03/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,300	75	172,500
04/03/2019	2,280	0.00 ■■	0.00	2,290	2,290	2,140	797	1,817,160
01/03/2019	2,290	0.00 ■■	0.00	2,250	2,300	2,150	129	295,410
28/02/2019	2,250	-0.10 ▼	-4.44	2,370	2,370	2,250	64	144,000
27/02/2019	2,370	0.10 ▲	4.22	2,250	2,370	2,220	242	573,540
26/02/2019	2,250	-0.10 ▼	-4.44	2,390	2,310	2,250	500	1,125,000
25/02/2019	2,390	-0.10 ▼	-4.18	2,460	2,390	2,290	26	62,140
23/02/2019	2,540	-0.16 ▼	-6.30	2,700	2,540	2,540	10	25,400
22/02/2019	2,460	0.20 ▲	8.13	2,300	2,460	2,460	101	248,460
21/02/2019	2,300	-0.10 ▼	-4.35	2,370	2,300	2,280	169	388,700
20/02/2019	2,370	0.00 ■■	0.00	2,390	2,390	2,370	2	4,740
19/02/2019	2,390	0.20 ▲	8.37	2,240	2,390	2,360	768	1,835,520
18/02/2019	2,240	-0.20 ▼	-8.93	2,400	2,240	2,240	260	582,400
15/02/2019	2,400	0.00 ■■	0.00	2,390	2,400	2,230	512	1,228,800
14/02/2019	2,390	0.10 ▲	4.18	2,340	2,390	2,350	130	310,700
13/02/2019	2,340	0.00 ■■	0.00	2,330	2,440	2,300	167	390,780
12/02/2019	2,330	0.00 ■■	0.00	2,370	2,450	2,330	206	479,980
11/02/2019	2,370	-0.10 ▼	-4.22	2,500	2,370	2,340	54	127,980
01/02/2019	2,500	0.00 ■■	0.00	2,450	2,550	2,450	284	710,000
31/01/2019	2,450	-0.20 ▼	-8.16	2,610	2,450	2,430	1,012	2,479,400
30/01/2019	2,580	-0.03 ▼	-1.16	2,610	2,610	2,480	6,100	15,738,000
29/01/2019	2,610	0.20 ▲	7.66	2,460	2,610	2,610	3	7,830
28/01/2019	2,460	0.00 ■■	0.00	2,510	2,510	2,460	28	68,880
25/01/2019	2,510	-0.10 ▼	-3.98	2,620	2,640	2,500	680	1,706,800
24/01/2019	2,620	0.10 ▲	3.82	2,510	2,620	2,600	1,734,000	4,543,080,000
23/01/2019	2,510	-0.20 ▼	-7.97	2,690	2,620	2,510	273,000	685,230,000
22/01/2019	2,690	0.00 ■■	0.00	2,680	2,770	2,500	6,073,000	16,336,370,000
21/01/2019	2,680	0.01 ▲	0.37	2,670	2,850	2,680	12,590	33,741,200
19/01/2019	2,800	0.30 ▲	10.71	2,500	2,670	2,670	790	2,212,000
18/01/2019	2,670	0.17 ▲	6.37	2,500	2,670	2,670	28,480	76,041,600
17/01/2019	2,500	-0.04 ▼	-1.60	2,540	2,540	2,500	6,900	17,250,000
16/01/2019	2,540	0.10 ▲	3.94	2,440	2,540	2,270	110	279,400
15/01/2019	2,440	0.11 ▲	4.51	2,330	2,440	2,170	3,610	8,808,400
11/01/2019	2,330	0.12 ▲	5.15	2,330	2,450	2,320	50	116,500
10/01/2019	2,330	-0.17 ▼	-7.30	2,500	2,330	2,330	10	23,300
09/01/2019	2,500	0.15 ▲	6.00	2,350	2,500	2,190	1,740	4,350,000
08/01/2019	2,350	-0.05 ▼	-2.13	2,400	2,350	2,350	20	47,000
04/01/2019	2,400	0.01 ▲	0.42	2,390	2,400	2,400	10	24,000
03/01/2019	2,390	0.07 ▲	2.93	2,320	2,390	2,390	70	167,300
02/01/2019	2,320	-0.17 ▼	-7.33	2,490	2,320	2,320	100	232,000
28/12/2018	2,490	-0.17 ▼	-6.83	2,490	2,490	2,320	3,670	9,138,300
27/12/2018	2,490	-0.10 ▼	-4.02	2,590	2,500	2,410	270	672,300
26/12/2018	2,590	-0.01 ▼	-0.39	2,600	2,590	2,590	200	518,000
14/12/2018	2,600	-0.02 ▼	-0.77	2,620	2,600	2,450	1,060	2,756,000
13/12/2018	2,620	0.12 ▲	4.58	2,500	2,620	2,620	100	262,000
12/12/2018	2,500	0.08 ▲	3.20	2,420	2,500	2,500	200	500,000
11/12/2018	2,420	-0.02 ▼	-0.83	2,440	2,440	2,420	490	1,185,800
10/12/2018	2,440	0.00 ■■	0.00	2,440	2,440	2,440	4,710	11,492,400
07/12/2018	2,440	0.15 ▲	6.15	2,440	2,590	2,440	210	512,400
06/12/2018	2,440	-0.02 ▼	-0.82	2,460	2,440	2,440	100	244,000
04/12/2018	2,460	-0.17 ▼	-6.91	2,630	2,600	2,460	110	270,600
03/12/2018	2,630	0.05 ▲	1.90	2,580	2,630	2,420	1,410	3,708,300
30/11/2018	2,580	-0.03 ▼	-1.16	2,610	2,610	2,480	6,100	15,738,000
29/11/2018	2,610	0.03 ▲	1.15	2,580	2,670	2,480	5,220	13,624,200
28/11/2018	2,580	-0.05 ▼	-1.94	2,630	2,580	2,450	4,030	10,397,400
27/11/2018	2,630	0.09 ▲	3.42	2,540	2,630	2,370	1,060	2,787,800
23/11/2018	2,540	-0.16 ▼	-6.30	2,700	2,540	2,540	10	25,400
22/11/2018	2,700	-0.04 ▼	-1.48	2,700	2,700	2,520	5,030	13,581,000
21/11/2018	2,700	0.05 ▲	1.85	2,650	2,700	2,700	20	54,000
20/11/2018	2,650	0.15 ▲	5.66	2,500	2,650	2,650	10	26,500
19/11/2018	2,500	0.08 ▲	3.20	2,420	2,500	2,500	4,290	10,725,000
16/11/2018	2,420	-0.16 ▼	-6.61	2,580	2,760	2,420	1,410	3,412,200
13/11/2018	2,580	0.00 ■■	0.00	2,580	2,580	2,580	300	774,000
12/11/2018	2,580	0.00 ■■	0.00	2,580	2,580	2,580	3,000	7,740,000
08/11/2018	2,580	0.02 ▲	0.78	2,580	2,600	2,570	3,290	8,488,200
07/11/2018	2,580	-0.03 ▼	-1.16	2,610	2,580	2,440	70	180,600
06/11/2018	2,610	-0.03 ▼	-1.15	2,640	2,610	2,470	120	313,200
02/11/2018	2,640	0.04 ▲	1.52	2,600	2,640	2,640	20	52,800
01/11/2018	2,600	0.10 ▲	3.85	2,500	2,400	2,400	1,020	2,652,000
31/10/2018	2,500	-0.10 ▼	-4.00	2,500	2,500	2,400	1,520	3,800,000
30/10/2018	2,500	0.09 ▲	3.60	2,410	2,500	2,410	2,220	5,550,000
29/10/2018	2,410	-0.01 ▼	-0.41	2,420	2,420	2,410	1,400	3,374,000
26/10/2018	2,420	0.00 ■■	0.00	2,420	2,420	2,420	770	1,863,400
25/10/2018	2,420	0.01 ▲	0.41	2,410	2,420	2,420	220	532,400
23/10/2018	2,410	-0.09 ▼	-3.73	2,500	2,410	2,410	240	578,400
22/10/2018	2,500	-0.08 ▼	-3.20	2,500	2,500	2,420	2,300	5,750,000
17/10/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20	50,000
16/10/2018	2,500	0.08 ▲	3.20	2,420	2,500	2,410	100	250,000
15/10/2018	2,420	-0.08 ▼	-3.31	2,500	2,420	2,420	540	1,306,800
12/10/2018	2,500	0.07 ▲	2.80	2,430	2,500	2,410	40	100,000
11/10/2018	2,430	-0.06 ▼	-2.47	2,490	2,490	2,400	3,230	7,848,900
09/10/2018	2,490	0.06 ▲	2.41	2,430	2,500	2,450	1,140	2,838,600
08/10/2018	2,430	-0.09 ▼	-3.70	2,520	2,430	2,430	23,990	58,295,700
05/10/2018	2,520	-0.01 ▼	-0.40	2,530	2,520	2,520	2,000	5,040,000
02/10/2018	2,530	-0.06 ▼	-2.37	2,590	2,530	2,530	100	253,000
01/10/2018	2,590	0.05 ▲	1.93	2,540	2,590	2,590	10	25,900
28/09/2018	2,540	0.01 ▲	0.39	2,530	2,540	2,530	9,250	23,495,000
27/09/2018	2,530	-0.01 ▼	-0.40	2,540	2,530	2,530	20	50,600
26/09/2018	2,540	0.01 ▲	0.39	2,530	2,550	2,530	1,660	4,216,400
25/09/2018	2,530	-0.01 ▼	-0.40	2,540	2,540	2,530	6,900	17,457,000
24/09/2018	2,540	-0.01 ▼	-0.39	2,550	2,550	2,530	17,900	45,466,000
21/09/2018	2,550	0.00 ■■	0.00	2,550	2,550	2,550	500	1,275,000
20/09/2018	2,550	0.01 ▲	0.39	2,540	2,550	2,540	1,110	2,830,500
19/09/2018	2,540	-0.07 ▼	-2.76	2,610	2,670	2,540	110	279,400
18/09/2018	2,610	0.08 ▲	3.07	2,530	2,610	2,610	200	522,000
17/09/2018	2,530	-0.02 ▼	-0.79	2,550	2,550	2,520	11,100	28,083,000
14/09/2018	2,550	-0.01 ▼	-0.39	2,560	2,600	2,540	5,590	14,254,500
12/09/2018	2,560	0.08 ▲	3.13	2,560	2,640	2,560	790	2,022,400
11/09/2018	2,560	-0.03 ▼	-1.17	2,560	2,560	2,530	39,740	101,734,400
10/09/2018	2,560	0.08 ▲	3.13	2,480	2,560	2,550	20	51,200
07/09/2018	2,560	0.08 ▲	3.13	2,480	2,560	2,550	20	51,200
06/09/2018	2,480	-0.02 ▼	-0.81	2,500	2,480	2,450	11,010	27,304,800
05/09/2018	2,500	-0.06 ▼	-2.40	2,560	2,600	2,500	24,970	62,425,000
04/09/2018	2,560	0.03 ▲	1.17	2,530	2,630	2,560	1,230	3,148,800
31/08/2018	2,530	0.02 ▲	0.79	2,510	2,530	2,520	20	50,600
30/08/2018	2,510	0.00 ■■	0.00	2,510	2,510	2,510	10	25,100
29/08/2018	2,510	-0.04 ▼	-1.59	2,550	2,660	2,510	260	652,600
28/08/2018	2,550	0.01 ▲	0.39	2,540	2,640	2,540	16,800	42,840,000
27/08/2018	2,540	0.06 ▲	2.36	2,540	2,710	2,540	2,490	6,324,600
23/08/2018	2,540	0.00 ■■	0.00	2,540	2,540	2,540	200	508,000
22/08/2018	2,540	-0.11 ▼	-4.33	2,650	2,540	2,540	10	25,400
21/08/2018	2,650	-0.03 ▼	-1.13	2,680	2,650	2,500	27,140	71,921,000
20/08/2018	2,680	0.12 ▲	4.48	2,560	2,680	2,680	1,000	2,680,000
17/08/2018	2,560	-0.13 ▼	-5.08	2,690	2,740	2,560	6,020	15,411,200
16/08/2018	2,690	0.15 ▲	5.58	2,540	2,690	2,690	10	26,900
15/08/2018	2,540	-0.06 ▼	-2.36	2,600	2,650	2,510	30	76,200
14/08/2018	2,600	-0.09 ▼	-3.46	2,690	2,600	2,600	500	1,300,000
13/08/2018	2,690	0.00 ■■	0.00	2,690	2,690	2,690	100	269,000
10/08/2018	2,610	-0.08 ▼	-3.07	2,690	2,690	2,550	5,030	13,128,300
08/08/2018	2,690	0.08 ▲	2.97	2,610	2,690	2,690	20	53,800
07/08/2018	2,610	-0.13 ▼	-4.98	2,740	2,740	2,600	9,320	24,325,200
06/08/2018	2,740	0.05 ▲	1.82	2,690	2,740	2,740	120	328,800
03/08/2018	2,690	0.04 ▲	1.49	2,650	2,690	2,600	1,020	2,743,800
02/08/2018	2,650	0.03 ▲	1.13	2,650	2,680	2,640	30,920	81,938,000
01/08/2018	2,650	0.04 ▲	1.51	2,610	2,650	2,610	10,000	26,500,000
31/07/2018	2,610	-0.03 ▼	-1.15	2,640	2,620	2,540	1,860	4,854,600
30/07/2018	2,640	0.06 ▲	2.27	2,580	2,640	2,510	120	316,800
27/07/2018	2,580	-0.05 ▼	-1.94	2,630	2,800	2,580	20	51,600
25/07/2018	2,630	0.07 ▲	2.66	2,560	2,640	2,630	70	184,100
24/07/2018	2,560	-0.08 ▼	-3.13	2,640	2,670	2,560	208,570	533,939,200
23/07/2018	2,640	-0.09 ▼	-3.41	2,640	2,640	2,540	4,420	11,668,800
20/07/2018	2,640	-0.10 ▼	-3.79	2,740	2,650	2,560	4,810	12,698,400
19/07/2018	2,740	0.12 ▲	4.38	2,620	2,740	2,500	7,890	21,618,600
18/07/2018	2,620	-0.06 ▼	-2.29	2,620	2,620	2,560	5,300	13,886,000
17/07/2018	2,620	0.09 ▲	3.44	2,530	2,700	2,520	23,340	61,150,800
16/07/2018	2,530	-0.06 ▼	-2.37	2,590	2,750	2,530	410	1,037,300
13/07/2018	2,590	0.07 ▲	2.70	2,520	2,590	2,480	1,010	2,615,900
12/07/2018	2,520	-0.06 ▼	-2.38	2,520	2,520	2,460	13,000	32,760,000
11/07/2018	2,520	0.02 ▲	0.79	2,500	2,530	2,500	217,950	549,234,000
10/07/2018	2,500	0.04 ▲	1.60	2,460	2,500	2,450	21,890	54,725,000
09/07/2018	2,460	-0.08 ▼	-3.25	2,540	2,460	2,460	10	24,600
06/07/2018	2,540	0.00 ■■	0.00	2,540	2,540	2,540	90	228,600
05/07/2018	2,540	-0.04 ▼	-1.57	2,580	2,550	2,450	88,210	224,053,400
04/07/2018	2,580	0.06 ▲	2.33	2,520	2,580	2,420	21,670	55,908,600
03/07/2018	2,520	0.01 ▲	0.40	2,520	2,530	2,520	31,040	78,220,800
02/07/2018	2,520	-0.12 ▼	-4.76	2,640	2,520	2,520	1,990	5,014,800
29/06/2018	2,640	0.06 ▲	2.27	2,580	0	0	2,840	7,497,600
28/06/2018	2,580	0.05 ▲	1.94	2,530	2,590	2,530	40,300	103,974,000
27/06/2018	2,530	0.01 ▲	0.40	2,530	2,540	2,530	2,040	5,161,200
26/06/2018	2,530	0.10 ▲	3.95	2,430	2,530	2,470	43,720	110,611,600
25/06/2018	2,430	-0.06 ▼	-2.47	2,490	2,520	2,430	33,190	80,651,700
23/06/2018	2,490	0.07 ▲	2.81	2,420	2,490	2,400	2,100	5,229,000
22/06/2018	2,490	0.07 ▲	2.81	2,420	2,490	2,400	2,100	5,229,000
21/06/2018	2,420	-0.01 ▼	-0.41	2,430	2,420	2,420	10	24,200
20/06/2018	2,430	-0.01 ▼	-0.41	2,440	2,440	2,400	1,620	3,936,600
19/06/2018	2,440	-0.01 ▼	-0.41	2,450	2,440	2,350	1,210	2,952,400
18/06/2018	2,450	-0.01 ▼	-0.41	2,460	2,500	2,450	3,290	8,060,500
16/06/2018	2,460	0.15 ▲	6.10	2,310	2,470	2,440	60,170	148,018,200
15/06/2018	2,460	0.15 ▲	6.10	2,310	2,470	2,440	60,170	148,018,200
14/06/2018	2,310	-0.11 ▼	-4.76	2,420	2,420	2,310	2,040	4,712,400
13/06/2018	2,420	-0.02 ▼	-0.83	2,440	2,420	2,420	10	24,200
12/06/2018	2,440	0.02 ▲	0.82	2,420	2,440	2,420	50	122,000
11/06/2018	2,420	0.04 ▲	1.65	2,390	2,440	2,390	43,310	104,810,200
08/06/2018	2,390	-0.04 ▼	-1.67	2,430	2,390	2,300	3,770	9,010,300
07/06/2018	2,430	0.04 ▲	1.65	2,390	2,430	2,300	41,550	100,966,500
06/06/2018	2,390	0.11 ▲	4.60	2,280	2,390	2,280	1,500	3,585,000
05/06/2018	2,280	0.00 ■■	0.00	2,280	2,280	2,280	45,860	104,560,800
04/06/2018	2,280	0.00 ■■	0.00	2,280	2,280	2,280	10,460	23,848,800
02/06/2018	2,280	-0.01 ▼	-0.44	2,290	2,290	2,280	3,010	6,862,800
01/06/2018	2,280	-0.01 ▼	-0.44	2,290	2,290	2,280	3,010	6,862,800
31/05/2018	2,290	0.09 ▲	3.93	2,200	2,290	2,200	69,690	159,590,100
30/05/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,200	171,630	377,586,000
29/05/2018	2,200	-0.02 ▼	-0.91	2,200	2,200	2,180	91,500	201,300,000
28/05/2018	2,200	-0.10 ▼	-4.55	2,200	2,210	2,100	219,320	482,504,000
26/05/2018	2,200	0.01 ▲	0.45	2,200	2,330	2,200	28,880	63,536,000
25/05/2018	2,200	0.01 ▲	0.45	2,200	2,330	2,200	28,880	63,536,000
24/05/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,200	5,000	11,000,000
23/05/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,200	17,240	37,928,000
22/05/2018	2,200	-0.04 ▼	-1.82	2,200	2,200	2,160	37,990	83,578,000
21/05/2018	2,200	0.00 ■■	0.00	2,200	2,200	2,200	500	1,100,000
20/05/2018	2,200	0.05 ▲	2.27	2,150	2,240	2,180	15,010	33,022,000
18/05/2018	2,200	0.05 ▲	2.27	2,150	2,240	2,180	15,010	33,022,000
17/05/2018	2,150	0.03 ▲	1.40	2,150	2,180	2,150	10,570	22,725,500
16/05/2018	2,150	0.01 ▲	0.47	2,140	2,200	2,140	2,870	6,170,500
15/05/2018	2,140	-0.01 ▼	-0.47	2,140	2,140	2,130	11,090	23,732,600
14/05/2018	2,140	0.08 ▲	3.74	2,060	2,150	2,070	5,730	12,262,200
13/05/2018	2,060	-0.10 ▼	-4.85	2,160	2,060	2,060	10	20,600
11/05/2018	2,060	-0.10 ▼	-4.85	2,160	2,060	2,060	10	20,600
10/05/2018	2,160	0.02 ▲	0.93	2,140	2,160	2,130	10,030	21,664,800
09/05/2018	2,140	0.01 ▲	0.47	2,130	2,140	2,050	17,030	36,444,200
08/05/2018	2,130	-0.02 ▼	-0.94	2,150	2,130	2,010	30	63,900
07/05/2018	2,150	0.12 ▲	5.58	2,030	2,150	2,150	10	21,500
04/05/2018	2,030	-0.01 ▼	-0.49	2,040	2,040	2,020	6,960	14,128,800
03/05/2018	2,040	-0.02 ▼	-0.98	2,060	2,040	2,010	10,360	21,134,400
02/05/2018	2,060	0.06 ▲	2.91	2,000	2,140	1,990	63,440	130,686,400
30/04/2018	2,000	-0.01 ▼	-0.50	2,010	2,000	1,900	7,490	14,980,000
27/04/2018	2,000	-0.01 ▼	-0.50	2,010	2,000	1,900	7,490	14,980,000
26/04/2018	2,010	-0.13 ▼	-6.47	2,140	2,100	2,010	1,690	3,396,900
25/04/2018	2,140	-0.01 ▼	-0.47	2,150	2,140	2,020	8,210	17,569,400
24/04/2018	2,140	-0.01 ▼	-0.47	2,150	2,140	2,020	8,210	17,569,400
23/04/2018	2,150	0.04 ▲	1.86	2,110	2,150	2,150	100	215,000
20/04/2018	2,110	-0.04 ▼	-1.90	2,150	2,160	2,110	2,370	5,000,700
19/04/2018	2,150	-0.01 ▼	-0.47	2,160	2,150	2,060	160	344,000
18/04/2018	2,160	-0.01 ▼	-0.46	2,170	2,160	2,080	1,210	2,613,600
13/04/2018	2,180	-0.01 ▼	-0.46	2,180	2,180	2,150	145,740	317,713,200
12/04/2018	2,180	0.08 ▲	3.67	2,100	2,180	2,100	113,900	248,302,000
11/04/2018	2,100	0.08 ▲	3.81	2,020	2,100	2,020	90,430	189,903,000
10/04/2018	2,020	0.08 ▲	3.96	1,940	2,030	1,940	3,230	6,524,600
09/04/2018	1,940	-0.12 ▼	-6.19	2,060	2,010	1,940	6,520	12,648,800
06/04/2018	2,060	-2.06 ▼	-100.00	2,060	2,060	2,060	550	1,133,000
05/04/2018	2,060	0.03 ▲	1.46	2,030	2,060	2,060	150	309,000
04/04/2018	2,030	-0.04 ▼	-1.97	2,070	2,070	2,030	10,280	20,868,400
03/04/2018	2,070	-0.05 ▼	-2.42	2,120	2,070	2,070	58,840	121,798,800
02/04/2018	2,120	-0.01 ▼	-0.47	2,130	2,130	2,020	230	487,600
01/04/2018	2,130	0.02 ▲	0.94	2,110	2,130	2,050	15,540	33,100,200
30/03/2018	2,130	0.02 ▲	0.94	2,110	2,130	2,050	15,540	33,100,200
29/03/2018	2,110	-0.06 ▼	-2.84	2,170	2,110	2,100	410	865,100
28/03/2018	2,170	0.10 ▲	4.61	2,070	2,170	2,050	10,650	23,110,500
27/03/2018	2,070	-0.03 ▼	-1.45	2,100	2,080	2,010	5,840	12,088,800
26/03/2018	2,100	-0.10 ▼	-4.76	2,100	2,100	2,000	11,010	23,121,000
25/03/2018	2,100	-2.10 ▼	-100.00	2,100	2,100	2,100	30,340	63,714,000
23/03/2018	2,100	-2.10 ▼	-100.00	2,100	2,100	2,100	30,340	63,714,000
22/03/2018	2,100	-2.10 ▼	-100.00	2,100	2,100	2,100	12,700	26,670,000
21/03/2018	2,100	-0.10 ▼	-4.76	2,100	2,100	2,050	43,730	91,833,000
20/03/2018	2,100	-0.10 ▼	-4.76	2,200	2,100	2,050	76,740	161,154,000
19/03/2018	2,200	-0.04 ▼	-1.82	2,240	2,200	2,090	40,350	88,770,000
15/03/2018	2,240	-0.02 ▼	-0.89	2,260	2,240	2,200	30,550	68,432,000
14/03/2018	2,260	-0.06 ▼	-2.65	2,260	2,260	2,200	550	1,243,000
13/03/2018	2,260	0.12 ▲	5.31	2,140	2,280	2,160	450	1,017,000
12/03/2018	2,140	-0.06 ▼	-2.80	2,200	2,270	2,260	710	1,519,400
09/03/2018	2,260	0.06 ▲	2.65	2,200	2,270	2,260	110	248,600
08/03/2018	2,200	-0.07 ▼	-3.18	2,270	2,270	2,200	5,010	11,022,000
07/03/2018	2,270	0.14 ▲	6.17	2,130	2,270	2,240	4,580	10,396,600
06/03/2018	2,130	-0.11 ▼	-5.16	2,240	2,370	2,130	580	1,235,400
02/03/2018	2,240	-0.02 ▼	-0.89	2,260	2,370	2,210	3,040	6,809,600
01/03/2018	2,260	-0.11 ▼	-4.87	2,370	2,470	2,250	8,300	18,758,000
28/02/2018	2,370	0.10 ▲	4.22	2,270	2,380	2,220	7,660	18,154,200
27/02/2018	2,270	0.01 ▲	0.44	2,260	2,270	2,260	5,320	12,076,400
26/02/2018	2,260	-0.14 ▼	-6.19	2,400	2,270	2,250	10,740	24,272,400
23/02/2018	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10	24,000
22/02/2018	2,400	-0.15 ▼	-6.25	2,400	2,400	2,250	2,010	4,824,000
21/02/2018	2,400	-0.02 ▼	-0.83	2,420	2,410	2,400	210	504,000
13/02/2018	2,420	-0.12 ▼	-4.96	2,420	2,440	2,300	20,020	48,448,400
12/02/2018	2,420	0.15 ▲	6.20	2,270	2,420	2,260	115,470	279,437,400
09/02/2018	2,270	0.05 ▲	2.20	2,220	2,270	2,180	164,010	372,302,700
08/02/2018	2,220	0.00 ■■	0.00	2,220	2,220	2,210	3,000	6,660,000
07/02/2018	2,220	-0.02 ▼	-0.90	2,240	2,220	2,100	40	88,800
06/02/2018	2,100	-0.14 ▼	-6.67	2,240	2,240	2,090	17,560	36,876,000
05/02/2018	2,240	-0.04 ▼	-1.79	2,280	2,280	2,130	9,560	21,414,400
04/02/2018	2,280	-0.16 ▼	-7.02	2,440	2,400	2,270	9,500	21,660,000
02/02/2018	2,280	-0.16 ▼	-7.02	2,440	2,400	2,270	9,500	21,660,000
01/02/2018	2,440	-0.01 ▼	-0.41	2,450	2,440	2,280	4,440	10,833,600
30/01/2018	2,450	-0.01 ▼	-0.41	2,460	2,450	2,450	10	24,500
29/01/2018	2,460	0.00 ■■	0.00	2,460	2,460	2,450	8,000	19,680,000
28/01/2018	2,460	0.06 ▲	2.44	2,400	2,460	2,400	81,780	201,178,800
26/01/2018	2,460	0.06 ▲	2.44	2,400	2,460	2,400	81,780	201,178,800
25/01/2018	2,400	0.09 ▲	3.75	2,310	2,460	2,310	69,370	166,488,000
24/01/2018	2,400	0.10 ▲	4.17	2,300	2,310	2,290	29,640	71,136,000
22/01/2018	2,300	0.01 ▲	0.43	2,300	2,310	2,290	40,380	92,874,000
19/01/2018	2,300	-0.01 ▼	-0.43	2,300	2,300	2,240	3,980	9,154,000
18/01/2018	2,300	-0.01 ▼	-0.43	2,310	2,330	2,150	55,950	128,685,000
17/01/2018	2,310	0.03 ▲	1.30	2,310	2,340	2,310	9,380	21,667,800
16/01/2018	2,310	-0.09 ▼	-3.90	2,400	2,350	2,310	30,770	71,078,700
15/01/2018	2,400	0.04 ▲	1.67	2,360	2,400	2,360	380	912,000
14/01/2018	2,360	-0.05 ▼	-2.12	2,410	2,440	2,360	81,310	191,891,600
12/01/2018	2,360	-0.05 ▼	-2.12	2,410	2,440	2,360	81,310	191,891,600
11/01/2018	2,410	-0.03 ▼	-1.24	2,440	2,450	2,400	48,500	116,885,000
10/01/2018	2,440	0.02 ▲	0.82	2,420	2,450	2,420	31,520	76,908,800
09/01/2018	2,420	0.02 ▲	0.83	2,400	2,450	2,410	9,030	21,852,600
08/01/2018	2,430	-0.07 ▼	-2.88	2,470	2,430	2,400	5,470	13,292,100
05/01/2018	2,470	-0.08 ▼	-3.24	2,550	2,500	2,470	3,120	7,706,400
04/01/2018	2,550	0.10 ▲	3.92	2,450	2,600	2,450	68,760	175,338,000
03/01/2018	2,450	-0.09 ▼	-3.67	2,450	2,450	2,360	18,720	45,864,000
02/01/2018	2,500	-0.05 ▼	-2.00	2,500	2,510	2,450	32,600	81,500,000
30/12/2017	2,500	0.01 ▲	0.40	2,490	2,500	2,490	9,180	22,950,000
29/12/2017	2,500	0.01 ▲	0.40	2,490	2,500	2,490	9,180	22,950,000
28/12/2017	2,490	0.01 ▲	0.40	2,480	2,530	2,450	16,990	42,305,100
27/12/2017	2,480	0.03 ▲	1.21	2,450	2,520	2,450	4,150	10,292,000
26/12/2017	2,450	-0.05 ▼	-2.04	2,500	2,550	2,430	6,670	16,341,500
25/12/2017	2,500	-0.10 ▼	-4.00	2,600	2,600	2,420	40,270	100,675,000
24/12/2017	2,600	-0.01 ▼	-0.38	2,610	2,640	2,560	26,210	68,146,000
22/12/2017	2,600	-0.01 ▼	-0.38	2,610	2,640	2,560	26,210	68,146,000
21/12/2017	2,610	0.12 ▲	4.60	2,490	2,660	2,500	25,690	67,050,900
20/12/2017	2,490	0.07 ▲	2.81	2,420	2,580	2,440	143,370	356,991,300
19/12/2017	2,500	0.00 ■■	0.00	2,500	2,500	2,500	2,000	5,000,000
18/12/2017	2,470	0.02 ▲	0.81	2,450	2,470	2,470	100	247,000
15/12/2017	2,440	-0.01 ▼	-0.41	2,450	2,440	2,440	10	24,400
14/12/2017	2,450	0.03 ▲	1.22	2,450	2,480	2,450	13,060	31,997,000
13/12/2017	2,450	0.05 ▲	2.04	2,400	2,450	2,450	8,000	19,600,000
12/12/2017	2,450	0.05 ▲	2.04	2,400	2,450	2,370	24,530	60,098,500
11/12/2017	2,370	-0.03 ▼	-1.27	2,400	2,370	2,370	19,430	46,049,100
08/12/2017	2,400	-0.01 ▼	-0.42	2,410	2,400	2,400	9,000	21,600,000
05/12/2017	2,470	-0.03 ▼	-1.20	2,480	2,480	2,470	10,440	25,786,800
04/12/2017	2,500	0.06 ▲	2.46	2,400	2,500	2,400	36,520	91,300,000
01/12/2017	2,440	-0.05 ▼	-2.01	2,330	2,470	2,320	80,820	197,200,800
30/11/2017	2,490	0.04 ▲	1.63	2,430	2,510	2,430	32,470	80,850,300
29/11/2017	2,450	0.05 ▲	2.08	2,450	2,450	2,450	50	122,500
28/11/2017	2,400	-0.08 ▼	-3.23	2,480	2,480	2,400	15,550	37,320,000
27/11/2017	2,480	0.08 ▲	3.33	2,360	2,480	2,360	63,960	158,620,800
24/11/2017	2,400	0.05 ▲	2.13	2,230	2,420	2,230	29,640	71,136,000
23/11/2017	2,350	0.00 ■■	0.00	2,350	2,350	2,290	10,900	25,615,000
22/11/2017	2,350	0.15 ▲	6.82	2,220	2,350	2,220	106,160	249,476,000
21/11/2017	2,200	0.08 ▲	3.77	2,260	2,260	2,020	1,100	2,420,000
20/11/2017	2,120	-0.13 ▼	-5.78	2,200	2,300	2,120	10,280	21,793,600
17/11/2017	2,250	0.00 ■■	0.00	2,300	2,300	2,210	61,990	139,477,500
16/11/2017	2,250	-0.05 ▼	-2.17	2,420	2,420	2,250	5,290	11,902,500
15/11/2017	2,300	-0.06 ▼	-2.54	2,250	2,300	2,250	170	391,000
14/11/2017	2,360	0.11 ▲	4.89	2,200	2,360	2,200	630	1,486,800
13/11/2017	2,250	-0.11 ▼	-4.66	2,360	2,360	2,250	5,800	13,050,000
10/11/2017	2,360	-0.03 ▼	-1.26	2,360	2,360	2,360	3,010	7,103,600
09/11/2017	2,390	-0.01 ▼	-0.42	2,390	2,390	2,390	10	23,900
08/11/2017	2,400	-0.10 ▼	-4.00	2,500	2,500	2,370	4,090	9,816,000
07/11/2017	2,500	0.06 ▲	2.46	2,580	2,580	2,400	890	2,225,000
06/11/2017	2,440	0.04 ▲	1.67	2,400	2,450	2,400	22,280	54,363,200
03/11/2017	2,400	0.03 ▲	1.27	2,400	2,530	2,360	42,380	101,712,000
02/11/2017	2,370	-0.07 ▼	-2.87	2,380	2,400	2,370	105,000	248,850,000
01/11/2017	2,440	0.05 ▲	2.09	2,440	2,440	2,440	50	122,000
31/10/2017	2,390	-0.03 ▼	-1.24	2,380	2,430	2,380	31,410	75,069,900
30/10/2017	2,420	0.02 ▲	0.83	2,400	2,450	2,350	50,970	123,347,400
27/10/2017	2,400	-0.02 ▼	-0.83	2,420	2,420	2,300	20,070	48,168,000
26/10/2017	2,420	0.02 ▲	0.83	2,250	2,420	2,240	6,010	14,544,200
25/10/2017	2,400	0.03 ▲	1.27	2,360	2,400	2,350	33,170	79,608,000
24/10/2017	2,370	0.00 ■■	0.00	2,360	2,400	2,360	6,560	15,547,200
23/10/2017	2,370	-0.01 ▼	-0.42	2,400	2,400	2,370	74,200	175,854,000
20/10/2017	2,380	-0.05 ▼	-2.06	2,300	2,380	2,300	82,890	197,278,200
19/10/2017	2,430	0.02 ▲	0.83	2,370	2,430	2,350	2,020	4,908,600
18/10/2017	2,410	0.01 ▲	0.42	2,470	2,470	2,350	36,630	88,278,300
17/10/2017	2,400	0.05 ▲	2.13	2,470	2,470	2,350	5,500	13,200,000
16/10/2017	2,350	-0.05 ▼	-2.08	2,400	2,420	2,350	30,330	71,275,500
13/10/2017	2,400	0.00 ■■	0.00	2,480	2,480	2,400	5,020	12,048,000
12/10/2017	2,400	-0.06 ▼	-2.44	2,450	2,450	2,400	1,900	4,560,000
11/10/2017	2,460	-0.01 ▼	-0.40	2,480	2,480	2,350	4,640	11,414,400
10/10/2017	2,470	0.00 ■■	0.00	2,480	2,480	2,320	3,300	8,151,000
09/10/2017	2,470	0.02 ▲	0.82	2,480	2,480	2,470	20	49,400
06/10/2017	2,450	0.05 ▲	2.08	2,500	2,500	2,450	610	1,494,500
05/10/2017	2,400	-0.02 ▼	-0.83	2,460	2,460	2,400	50	120,000
04/10/2017	2,420	-0.01 ▼	-0.41	2,430	2,440	2,420	3,040	7,356,800
03/10/2017	2,430	0.03 ▲	1.25	2,400	2,450	2,350	5,530	13,437,900
02/10/2017	2,400	0.00 ■■	0.00	2,410	2,410	2,400	13,120	31,488,000
29/09/2017	2,400	-0.04 ▼	-1.64	2,440	2,560	2,400	5,400	12,960,000
28/09/2017	2,440	0.00 ■■	0.00	2,480	2,480	2,440	10,560	25,766,400
27/09/2017	2,440	-0.04 ▼	-1.61	2,480	2,490	2,440	22,830	55,705,200
26/09/2017	2,480	0.03 ▲	1.22	2,450	2,490	2,440	35,160	87,196,800
25/09/2017	2,450	0.04 ▲	1.66	2,410	2,490	2,410	1,240	3,038,000
22/09/2017	2,410	0.01 ▲	0.42	2,450	2,500	2,410	4,130	9,953,300
21/09/2017	2,400	-0.10 ▼	-4.00	2,500	2,500	2,360	3,270	7,848,000
20/09/2017	2,500	0.00 ■■	0.00	2,510	2,510	2,460	7,210	18,025,000
19/09/2017	2,500	0.01 ▲	0.40	2,420	2,500	2,410	1,510	3,775,000
18/09/2017	2,490	0.11 ▲	4.62	2,380	2,490	2,380	14,890	37,076,100
15/09/2017	2,380	-0.12 ▼	-4.80	2,350	2,500	2,350	2,470	5,878,600
14/09/2017	2,500	0.01 ▲	0.40	2,400	2,500	2,400	11,160	27,900,000
13/09/2017	2,490	0.07 ▲	2.89	2,490	2,500	2,490	9,970	24,825,300
12/09/2017	2,420	0.02 ▲	0.83	2,460	2,460	2,350	9,860	23,861,200
11/09/2017	2,400	-0.03 ▼	-1.23	2,430	2,440	2,400	9,440	22,656,000
08/09/2017	2,430	0.00 ■■	0.00	2,360	2,440	2,360	3,560	8,650,800
07/09/2017	2,430	-0.04 ▼	-1.62	2,470	2,470	2,380	7,960	19,342,800
06/09/2017	2,470	0.00 ■■	0.00	2,360	2,480	2,350	8,270	20,426,900
05/09/2017	2,470	0.10 ▲	4.22	2,500	2,500	2,330	9,060	22,378,200
01/09/2017	2,370	-0.10 ▼	-4.05	2,480	2,480	2,300	14,580	34,554,600
31/08/2017	2,470	0.06 ▲	2.49	2,340	2,480	2,340	15,930	39,347,100
30/08/2017	2,410	-0.09 ▼	-3.60	2,500	2,590	2,350	102,470	246,952,700
29/08/2017	2,500	-0.06 ▼	-2.34	2,560	2,560	2,500	8,020	20,050,000
28/08/2017	2,560	-0.07 ▼	-2.66	2,560	2,560	2,550	18,780	48,076,800
25/08/2017	2,630	0.05 ▲	1.94	2,600	2,630	2,580	91,390	240,355,700
24/08/2017	2,580	-0.02 ▼	-0.77	2,600	2,600	2,580	12,070	31,140,600
23/08/2017	2,600	0.00 ■■	0.00	2,650	2,650	2,600	40,520	105,352,000
22/08/2017	2,600	-0.06 ▼	-2.26	2,660	2,660	2,600	13,000	33,800,000
21/08/2017	2,660	-0.04 ▼	-1.48	2,790	2,790	2,660	28,240	75,118,400
18/08/2017	2,700	-0.12 ▼	-4.26	2,720	2,800	2,700	55,870	150,849,000
17/08/2017	2,820	0.03 ▲	1.08	2,710	2,830	2,710	19,470	54,905,400
16/08/2017	2,790	0.07 ▲	2.57	2,780	2,790	2,780	520	1,450,800
15/08/2017	2,720	0.01 ▲	0.37	2,710	2,800	2,710	2,210	6,011,200
14/08/2017	2,710	-0.10 ▼	-3.56	2,710	2,720	2,710	11,380	30,839,800
11/08/2017	2,810	-0.16 ▼	-5.39	2,810	2,840	2,770	48,320	135,779,200
10/08/2017	2,970	0.17 ▲	6.07	2,970	2,970	2,970	180	534,600
09/08/2017	2,800	0.00 ■■	0.00	2,650	2,800	2,650	41,370	115,836,000
08/08/2017	2,800	0.00 ■■	0.00	2,830	2,830	2,800	3,390	9,492,000
07/08/2017	2,800	0.01 ▲	0.36	2,710	2,800	2,710	2,790	7,812,000
04/08/2017	2,790	0.01 ▲	0.36	2,770	2,790	2,770	6,610	18,441,900
03/08/2017	2,780	-0.04 ▼	-1.42	2,800	2,810	2,700	27,360	76,060,800
02/08/2017	2,820	0.04 ▲	1.44	2,780	2,820	2,780	2,050	5,781,000
01/08/2017	2,780	0.04 ▲	1.46	2,620	2,800	2,600	10,930	30,385,400
31/07/2017	2,740	-0.10 ▼	-3.52	2,830	2,840	2,740	28,220	77,322,800
28/07/2017	2,840	0.04 ▲	1.43	2,830	2,840	2,800	27,610	78,412,400
27/07/2017	2,800	0.01 ▲	0.36	2,790	2,800	2,790	17,250	48,300,000
26/07/2017	2,790	0.06 ▲	2.20	2,750	2,800	2,750	17,170	47,904,300
25/07/2017	2,730	-0.07 ▼	-2.50	2,710	2,730	2,710	7,200	19,656,000
24/07/2017	2,800	0.00 ■■	0.00	2,780	2,800	2,710	13,650	38,220,000
21/07/2017	2,800	-0.03 ▼	-1.06	2,800	2,850	2,760	13,610	38,108,000
20/07/2017	2,830	-0.07 ▼	-2.41	2,880	2,890	2,750	15,890	44,968,700
19/07/2017	2,900	0.02 ▲	0.69	2,740	2,900	2,740	8,390	24,331,000
18/07/2017	2,880	-0.14 ▼	-4.64	2,830	2,950	2,810	157,150	452,592,000
17/07/2017	3,020	-0.14 ▼	-4.43	2,970	3,100	2,970	31,840	96,156,800
14/07/2017	3,160	0.00 ■■	0.00	3,100	3,160	2,940	29,760	94,041,600
13/07/2017	3,160	0.10 ▲	3.27	3,060	3,270	3,060	23,350	73,786,000
12/07/2017	3,060	-0.11 ▼	-3.47	3,000	3,160	2,950	76,260	233,355,600
11/07/2017	3,170	-0.04 ▼	-1.25	3,020	3,340	2,990	72,470	229,729,900
10/07/2017	3,210	-0.16 ▼	-4.75	3,390	3,440	3,140	73,080	234,586,800
07/07/2017	3,370	0.22 ▲	6.98	3,370	3,370	3,150	105,360	355,063,200
06/07/2017	3,150	0.20 ▲	6.78	2,990	3,150	2,990	159,020	500,913,000
05/07/2017	2,950	0.04 ▲	1.37	2,910	3,000	2,900	68,600	202,370,000
04/07/2017	2,910	0.07 ▲	2.46	2,850	2,940	2,850	39,200	114,072,000
03/07/2017	2,840	0.01 ▲	0.35	2,850	2,850	2,680	160	454,400
30/06/2017	2,830	0.03 ▲	1.07	2,810	2,840	2,650	37,380	105,785,400
29/06/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,800	5,270	14,756,000
28/06/2017	2,800	0.16 ▲	6.06	2,800	2,810	2,790	2,570	7,196,000
27/06/2017	2,640	-0.15 ▼	-5.38	2,870	2,870	2,640	4,900	12,936,000
26/06/2017	2,790	-0.01 ▼	-0.36	2,710	2,790	2,700	7,380	20,590,200
23/06/2017	2,800	-0.05 ▼	-1.75	2,800	2,850	2,800	3,220	9,016,000
22/06/2017	2,850	0.18 ▲	6.74	2,670	2,850	2,670	14,090	40,156,500
21/06/2017	2,670	-0.14 ▼	-4.98	2,800	2,810	2,670	5,630	15,032,100
20/06/2017	2,810	0.00 ■■	0.00	2,900	2,900	2,620	31,370	88,149,700
19/06/2017	2,810	-0.08 ▼	-2.77	2,900	2,900	2,810	3,310	9,301,100
16/06/2017	2,890	0.02 ▲	0.70	2,870	2,890	2,740	1,580	4,566,200
15/06/2017	2,870	0.14 ▲	5.13	2,700	2,870	2,700	11,730	33,665,100
14/06/2017	2,730	-0.15 ▼	-5.21	2,850	2,850	2,730	1,340	3,658,200
13/06/2017	2,880	-0.02 ▼	-0.69	2,900	2,900	2,800	61,640	177,523,200
12/06/2017	2,900	0.02 ▲	0.69	2,900	2,950	2,800	6,340	18,386,000
09/06/2017	2,880	-0.01 ▼	-0.35	2,890	2,890	2,880	580	1,670,400
08/06/2017	2,890	0.00 ■■	0.00	2,890	2,890	2,890	4,040	11,675,600
07/06/2017	2,890	-0.05 ▼	-1.70	2,940	2,940	2,880	131,100	378,879,000
06/06/2017	2,940	0.04 ▲	1.38	2,940	2,950	2,940	1,000	2,940,000
05/06/2017	2,900	0.00 ■■	0.00	2,900	2,900	2,890	13,100	37,990,000
02/06/2017	2,900	0.00 ■■	0.00	2,900	2,910	2,900	14,500	42,050,000
01/06/2017	2,900	-0.01 ▼	-0.34	2,920	2,920	2,900	53,180	154,222,000
31/05/2017	2,910	0.01 ▲	0.34	2,920	2,920	2,910	7,640	22,232,400
30/05/2017	2,900	0.00 ■■	0.00	2,910	2,910	2,900	102,320	296,728,000
29/05/2017	2,900	0.00 ■■	0.00	2,910	2,910	2,900	5,000	14,500,000
26/05/2017	2,900	0.00 ■■	0.00	2,900	2,910	2,900	7,520	21,808,000
25/05/2017	2,900	-0.01 ▼	-0.34	2,920	2,920	2,890	15,860	45,994,000
24/05/2017	2,910	0.00 ■■	0.00	2,890	2,930	2,880	10,040	29,216,400
23/05/2017	2,910	0.01 ▲	0.34	2,900	2,910	2,870	34,510	100,424,100
22/05/2017	2,900	-0.01 ▼	-0.34	2,920	2,920	2,870	47,320	137,228,000
19/05/2017	2,910	0.03 ▲	1.04	2,910	2,910	2,870	67,970	197,792,700
18/05/2017	2,880	-0.03 ▼	-1.03	2,910	2,910	2,880	3,540	10,195,200
17/05/2017	2,910	0.05 ▲	1.75	2,860	2,910	2,850	14,330	41,700,300
16/05/2017	2,860	-0.05 ▼	-1.72	2,900	2,950	2,860	79,430	227,169,800
15/05/2017	2,910	0.01 ▲	0.34	2,880	2,910	2,870	14,160	41,205,600
09/05/2017	2,900	0.08 ▲	2.84	2,820	2,900	2,820	102,420	297,018,000
08/05/2017	2,820	-0.05 ▼	-1.74	2,970	2,970	2,810	20,040	56,512,800
05/05/2017	2,870	0.00 ■■	0.00	2,870	2,870	2,800	38,190	109,605,300
04/05/2017	2,870	0.05 ▲	1.77	2,820	2,870	2,790	40,030	114,886,100
03/05/2017	2,820	-0.09 ▼	-3.09	2,870	2,900	2,810	67,710	190,942,200
28/04/2017	2,910	0.02 ▲	0.69	2,880	2,910	2,850	31,570	91,868,700
27/04/2017	2,890	-0.02 ▼	-0.69	2,890	2,900	2,820	90,910	262,729,900
26/04/2017	2,910	0.02 ▲	0.69	2,890	2,910	2,890	42,130	122,598,300
25/04/2017	2,890	0.10 ▲	3.58	2,850	2,900	2,850	1,110	3,207,900
24/04/2017	2,790	-0.12 ▼	-4.12	2,910	2,910	2,770	47,720	133,138,800
21/04/2017	2,910	0.00 ■■	0.00	2,910	2,910	2,870	39,550	115,090,500
20/04/2017	2,910	-0.03 ▼	-1.02	2,960	2,960	2,910	10,050	29,245,500
19/04/2017	2,940	0.12 ▲	4.26	2,910	2,980	2,830	14,610	42,953,400
18/04/2017	2,820	0.01 ▲	0.36	2,620	2,820	2,620	33,600	94,752,000
17/04/2017	2,810	0.11 ▲	4.07	2,700	2,810	2,700	5,500	15,455,000
14/04/2017	2,700	0.15 ▲	5.88	2,530	2,700	2,530	18,020	48,654,000
13/04/2017	2,550	-0.02 ▼	-0.78	2,570	2,570	2,550	16,930	43,171,500
12/04/2017	2,570	0.00 ■■	0.00	2,500	2,570	2,500	4,790	12,310,300
11/04/2017	2,570	0.05 ▲	1.98	2,520	2,590	2,470	21,640	55,614,800
10/04/2017	2,520	-0.11 ▼	-4.18	2,510	2,630	2,510	24,050	60,606,000
07/04/2017	2,630	-0.08 ▼	-2.95	2,580	2,700	2,580	6,140	16,148,200
05/04/2017	2,710	-0.08 ▼	-2.87	2,790	2,790	2,600	121,600	329,536,000
04/04/2017	2,790	-0.03 ▼	-1.06	2,800	2,800	2,760	36,840	102,783,600
03/04/2017	2,820	-0.15 ▼	-5.05	2,950	2,950	2,770	22,610	63,760,200
31/03/2017	2,970	-0.02 ▼	-0.67	2,990	2,990	2,800	1,130	3,356,100
30/03/2017	2,990	0.00 ■■	0.00	2,960	3,000	2,950	3,910	11,690,900
29/03/2017	2,990	-0.01 ▼	-0.33	2,950	2,990	2,950	2,020	6,039,800
28/03/2017	3,000	0.01 ▲	0.33	2,990	3,000	2,990	2,220	6,660,000
27/03/2017	2,990	0.00 ■■	0.00	2,990	2,990	2,950	4,140	12,378,600
24/03/2017	2,990	0.03 ▲	1.01	2,930	2,990	2,930	6,070	18,149,300
23/03/2017	2,960	0.01 ▲	0.34	2,990	3,000	2,960	15,320	45,347,200
22/03/2017	2,950	-0.03 ▼	-1.01	2,970	3,000	2,950	7,260	21,417,000
21/03/2017	2,980	-0.01 ▼	-0.33	2,980	2,990	2,940	18,290	54,504,200
20/03/2017	2,990	0.00 ■■	0.00	2,990	3,010	2,910	10,820	32,351,800
17/03/2017	2,990	0.01 ▲	0.34	2,980	3,000	2,980	14,670	43,863,300
16/03/2017	2,980	0.07 ▲	2.41	2,810	3,040	2,810	5,700	16,986,000
15/03/2017	2,910	-0.04 ▼	-1.36	3,000	3,000	2,880	58,170	169,274,700
14/03/2017	2,950	-0.03 ▼	-1.01	2,980	2,980	2,920	18,570	54,781,500
13/03/2017	2,980	-0.02 ▼	-0.67	2,970	3,000	2,970	15,180	45,236,400
10/03/2017	3,000	-0.01 ▼	-0.33	3,010	3,010	2,970	21,850	65,550,000
09/03/2017	3,010	0.01 ▲	0.33	3,010	3,010	2,970	1,330	4,003,300
08/03/2017	3,000	0.00 ■■	0.00	2,980	3,060	2,960	4,630	13,890,000
07/03/2017	3,000	-0.01 ▼	-0.33	2,970	3,060	2,970	53,130	159,390,000
06/03/2017	3,010	0.04 ▲	1.35	3,080	3,080	2,970	6,610	19,896,100
03/03/2017	2,970	-0.08 ▼	-2.62	3,050	3,050	2,970	10,100	29,997,000
02/03/2017	3,050	0.05 ▲	1.67	3,070	3,080	2,930	12,270	37,423,500
01/03/2017	3,000	0.06 ▲	2.04	3,000	3,000	3,000	700	2,100,000
28/02/2017	2,940	-0.06 ▼	-2.00	3,050	3,050	2,940	9,920	29,164,800
27/02/2017	3,000	0.00 ■■	0.00	3,000	3,080	2,920	12,740	38,220,000
24/02/2017	3,000	0.00 ■■	0.00	2,950	3,010	2,910	16,430	49,290,000
23/02/2017	3,000	0.00 ■■	0.00	3,060	3,060	3,000	2,310	6,930,000
22/02/2017	3,000	-0.10 ▼	-3.23	3,010	3,060	2,960	76,030	228,090,000
21/02/2017	3,100	0.07 ▲	2.31	2,950	3,140	2,950	7,030	21,793,000
20/02/2017	3,030	-0.09 ▼	-2.88	3,100	3,100	3,000	13,970	42,329,100
17/02/2017	3,120	0.04 ▲	1.30	3,010	3,120	3,000	29,090	90,760,800
16/02/2017	3,080	0.08 ▲	2.67	3,090	3,150	3,000	70,460	217,016,800
15/02/2017	3,000	-0.12 ▼	-3.85	3,020	3,100	3,000	71,270	213,810,000
14/02/2017	3,120	0.12 ▲	4.00	3,180	3,180	3,000	38,550	120,276,000
13/02/2017	3,000	-0.12 ▼	-3.85	3,130	3,130	3,000	5,590	16,770,000
10/02/2017	3,120	0.15 ▲	5.05	2,990	3,170	2,990	44,190	137,872,800
09/02/2017	2,970	0.05 ▲	1.71	2,920	2,970	2,920	8,130	24,146,100
08/02/2017	2,920	-0.18 ▼	-5.81	3,010	3,010	2,900	29,600	86,432,000
07/02/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,000	4,070	12,617,000
06/02/2017	3,100	0.09 ▲	2.99	3,190	3,190	3,100	30	93,000
03/02/2017	3,010	-0.19 ▼	-5.94	3,190	3,190	3,000	2,090	6,290,900
02/02/2017	3,200	0.00 ■■	0.00	2,990	3,200	2,990	1,790	5,728,000
25/01/2017	3,200	-0.11 ▼	-3.32	3,190	3,200	3,190	210	672,000
24/01/2017	3,310	0.17 ▲	5.41	3,100	3,310	3,000	7,720	25,553,200
23/01/2017	3,140	0.00 ■■	0.00	2,970	3,200	2,970	1,070	3,359,800
20/01/2017	3,140	-0.23 ▼	-6.82	3,550	3,550	3,140	148,320	465,724,800
19/01/2017	3,370	-0.13 ▼	-3.71	3,610	3,740	3,370	730	2,460,100
18/01/2017	3,500	0.02 ▲	0.57	3,360	3,500	3,360	150	525,000
17/01/2017	3,480	-0.07 ▼	-1.97	3,360	3,490	3,360	18,930	65,876,400
16/01/2017	3,550	-0.03 ▼	-0.84	3,640	3,640	3,410	150	532,500
13/01/2017	3,580	0.02 ▲	0.56	3,660	3,660	3,480	2,130	7,625,400
12/01/2017	3,560	0.06 ▲	1.71	3,500	3,560	3,500	11,660	41,509,600
11/01/2017	3,500	-0.23 ▼	-6.17	3,640	3,650	3,500	17,210	60,235,000
10/01/2017	3,730	-0.02 ▼	-0.53	3,790	3,790	3,620	3,520	13,129,600
09/01/2017	3,750	0.07 ▲	1.90	3,700	3,750	3,700	230	862,500
06/01/2017	3,680	-0.02 ▼	-0.54	3,730	3,730	3,680	1,080	3,974,400
05/01/2017	3,700	-0.08 ▼	-2.12	3,700	3,700	3,600	21,590	79,883,000
04/01/2017	3,780	0.18 ▲	5.00	3,850	3,850	3,530	20,430	77,225,400
03/01/2017	3,600	-0.04 ▼	-1.10	3,500	3,630	3,500	33,950	122,220,000
30/12/2016	3,640	0.00 ■■	0.00	3,640	3,640	3,640	3,150	11,466,000
29/12/2016	3,640	0.00 ■■	0.00	3,810	3,810	3,600	110	400,400
28/12/2016	3,640	-0.04 ▼	-1.09	3,550	3,640	3,550	3,370	12,266,800
27/12/2016	3,680	-0.12 ▼	-3.16	3,620	3,690	3,620	24,200	89,056,000
26/12/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
23/12/2016	3,800	0.00 ■■	0.00	3,750	3,850	3,620	2,840	10,792,000
22/12/2016	3,800	0.05 ▲	1.33	3,700	3,850	3,550	16,120	61,256,000
21/12/2016	3,750	-0.10 ▼	-2.60	3,890	3,890	3,750	6,030	22,612,500
20/12/2016	3,850	0.00 ■■	0.00	3,750	3,850	3,750	2,030	7,815,500
19/12/2016	3,850	0.00 ■■	0.00	3,850	3,900	3,850	23,700	91,245,000
16/12/2016	3,850	-0.05 ▼	-1.28	3,800	3,850	3,800	8,700	33,495,000
15/12/2016	3,900	0.00 ■■	0.00	3,900	4,160	3,900	22,940	89,466,000
14/12/2016	3,900	-0.09 ▼	-2.26	3,930	3,950	3,750	15,570	60,723,000
13/12/2016	3,990	-0.01 ▼	-0.25	4,200	4,200	3,750	17,160	68,468,400
12/12/2016	4,000	-0.05 ▼	-1.23	4,100	4,100	3,820	26,370	105,480,000
09/12/2016	4,050	0.00 ■■	0.00	4,050	4,050	4,050	4,680	18,954,000
08/12/2016	4,050	-0.13 ▼	-3.11	4,000	4,100	4,000	6,000	24,300,000
07/12/2016	4,180	0.00 ■■	0.00	4,180	4,180	4,180	0	0
06/12/2016	4,180	0.12 ▲	2.96	4,010	4,180	4,010	30	125,400
05/12/2016	4,060	-0.14 ▼	-3.33	4,070	4,070	4,060	7,000	28,420,000
02/12/2016	4,200	-0.04 ▼	-0.94	4,100	4,200	4,100	9,490	39,858,000
01/12/2016	4,240	0.05 ▲	1.19	4,180	4,400	4,100	10,370	43,968,800
30/11/2016	4,190	0.09 ▲	2.20	4,190	4,190	4,190	1,280	5,363,200
29/11/2016	4,100	-0.09 ▼	-2.15	4,100	4,200	4,100	2,030	8,323,000
28/11/2016	4,190	0.08 ▲	1.95	4,100	4,190	4,100	600	2,514,000
25/11/2016	4,110	0.00 ■■	0.00	4,100	4,230	4,080	12,220	50,224,200
24/11/2016	4,110	0.01 ▲	0.24	4,250	4,250	4,110	24,460	100,530,600
23/11/2016	4,100	-0.15 ▼	-3.53	4,250	4,250	4,100	14,930	61,213,000
22/11/2016	4,250	0.00 ■■	0.00	4,280	4,290	4,200	7,370	31,322,500
21/11/2016	4,250	-0.01 ▼	-0.23	4,240	4,250	4,240	40	170,000
18/11/2016	4,260	0.00 ■■	0.00	4,200	4,260	4,190	31,720	135,127,200
17/11/2016	4,260	0.06 ▲	1.43	4,200	4,270	4,200	10,770	45,880,200
16/11/2016	4,200	0.00 ■■	0.00	4,160	4,280	4,150	2,550	10,710,000
15/11/2016	4,200	-0.14 ▼	-3.23	4,210	4,290	4,200	14,690	61,698,000
14/11/2016	4,340	-0.01 ▼	-0.23	4,250	4,350	4,120	8,710	37,801,400
11/11/2016	4,350	0.25 ▲	6.10	4,000	4,350	4,000	10,970	47,719,500
10/11/2016	4,100	0.10 ▲	2.50	3,910	4,140	3,910	24,980	102,418,000
09/11/2016	4,000	0.00 ■■	0.00	4,010	4,010	4,000	12,150	48,600,000
08/11/2016	4,000	-0.29 ▼	-6.76	4,290	4,290	4,000	32,110	128,440,000
07/11/2016	4,290	0.00 ■■	0.00	4,200	4,290	4,120	29,220	125,353,800
04/11/2016	4,290	0.17 ▲	4.13	4,100	4,300	4,100	30,530	130,973,700
03/11/2016	4,120	-0.13 ▼	-3.06	4,070	4,120	3,990	16,150	66,538,000
02/11/2016	4,250	-0.01 ▼	-0.23	4,120	4,250	4,060	13,130	55,802,500
01/11/2016	4,260	-0.04 ▼	-0.93	4,160	4,270	4,070	11,250	47,925,000
31/10/2016	4,300	0.00 ■■	0.00	4,140	4,300	4,140	410	1,763,000
28/10/2016	4,300	0.05 ▲	1.18	4,170	4,340	4,000	17,790	76,497,000
27/10/2016	4,250	0.02 ▲	0.47	4,250	4,250	4,160	5,880	24,990,000
26/10/2016	4,230	0.00 ■■	0.00	4,110	4,250	4,110	15,210	64,338,300
25/10/2016	4,230	-0.01 ▼	-0.24	4,260	4,260	4,120	3,510	14,847,300
24/10/2016	4,240	-0.01 ▼	-0.24	4,230	4,260	4,230	10,580	44,859,200
21/10/2016	4,250	-0.05 ▼	-1.16	4,300	4,300	4,250	39,110	166,217,500
20/10/2016	4,300	-0.05 ▼	-1.15	4,300	4,300	4,250	4,200	18,060,000
19/10/2016	4,350	0.11 ▲	2.59	4,400	4,400	4,270	28,180	122,583,000
18/10/2016	4,240	-0.12 ▼	-2.75	4,250	4,400	4,240	70,400	298,496,000
17/10/2016	4,360	0.11 ▲	2.59	4,260	4,360	4,260	2,540	11,074,400
14/10/2016	4,250	-0.14 ▼	-3.19	4,400	4,400	4,250	14,350	60,987,500
13/10/2016	4,390	-0.01 ▼	-0.23	4,300	4,480	4,290	6,310	27,700,900
12/10/2016	4,400	-0.09 ▼	-2.00	4,490	4,490	4,400	3,610	15,884,000
11/10/2016	4,490	0.01 ▲	0.22	4,490	4,490	4,320	3,900	17,511,000
10/10/2016	4,480	0.26 ▲	6.16	4,300	4,480	4,240	80,080	358,758,400
07/10/2016	4,220	-0.08 ▼	-1.86	4,380	4,380	4,210	23,070	97,355,400
06/10/2016	4,300	-0.18 ▼	-4.02	4,400	4,500	4,300	38,000	163,400,000
05/10/2016	4,480	0.00 ■■	0.00	4,400	4,480	4,390	40,660	182,156,800
04/10/2016	4,480	0.07 ▲	1.59	4,410	4,590	4,360	132,360	592,972,800
03/10/2016	4,410	0.01 ▲	0.23	4,350	4,480	4,150	22,400	98,784,000
30/09/2016	4,400	0.20 ▲	4.76	4,250	4,400	4,250	22,780	100,232,000
29/09/2016	4,200	0.00 ■■	0.00	4,200	4,280	4,100	78,590	330,078,000
28/09/2016	4,200	-0.05 ▼	-1.18	4,220	4,220	4,180	29,450	123,690,000
27/09/2016	4,250	0.02 ▲	0.47	4,220	4,380	4,220	8,800	37,400,000
26/09/2016	4,230	0.00 ■■	0.00	4,230	4,400	4,220	25,100	106,173,000
23/09/2016	4,230	-0.13 ▼	-2.98	4,300	4,400	4,230	34,710	146,823,300
22/09/2016	4,360	-0.04 ▼	-0.91	4,400	4,400	4,360	22,300	97,228,000
21/09/2016	4,400	0.00 ■■	0.00	4,400	4,460	4,380	19,330	85,052,000
20/09/2016	4,400	0.00 ■■	0.00	4,450	4,450	4,400	3,060	13,464,000
19/09/2016	4,400	-0.01 ▼	-0.23	4,400	4,450	4,350	35,770	157,388,000
16/09/2016	4,410	-0.19 ▼	-4.13	4,400	4,600	4,400	35,000	154,350,000
15/09/2016	4,600	-0.20 ▼	-4.17	4,750	4,800	4,500	35,100	161,460,000
14/09/2016	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	19,180	92,064,000
13/09/2016	4,900	0.00 ■■	0.00	4,800	4,970	4,800	25,570	125,293,000
12/09/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,700	28,710	140,679,000
09/09/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	20,970	102,753,000
08/09/2016	5,000	0.10 ▲	2.04	4,900	5,100	4,900	25,400	127,000,000
07/09/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	47,080	230,692,000
06/09/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,800	9,400	45,120,000
05/09/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,800	5,610	26,928,000
01/09/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	11,980	57,504,000
31/08/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	18,860	92,414,000
30/08/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	6,500	31,850,000
29/08/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	16,220	79,478,000
26/08/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	31,880	156,212,000
25/08/2016	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	14,990	73,451,000
24/08/2016	5,000	0.10 ▲	2.04	5,000	5,000	4,900	30	150,000
23/08/2016	4,900	0.00 ■■	0.00	4,800	5,000	4,800	19,400	95,060,000
22/08/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	19,060	93,394,000
19/08/2016	4,900	0.00 ■■	0.00	4,700	4,900	4,700	6,170	30,233,000
18/08/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	23,140	113,386,000
17/08/2016	4,900	0.10 ▲	2.08	4,900	4,900	4,800	10,530	51,597,000
16/08/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	29,910	143,568,000
15/08/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	170	833,000
12/08/2016	4,800	0.00 ■■	0.00	5,000	5,100	4,800	27,140	130,272,000
11/08/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,800	19,980	95,904,000
10/08/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	56,470	271,056,000
09/08/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,800	12,280	58,944,000
08/08/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,600	7,610	36,528,000
05/08/2016	4,700	-0.20 ▼	-4.08	4,700	4,900	4,600	173,950	817,565,000
04/08/2016	4,900	-0.10 ▼	-2.00	5,100	5,100	4,800	90,210	442,029,000
03/08/2016	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	38,170	190,850,000
02/08/2016	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	28,550	145,605,000
01/08/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,100	11,130	57,876,000
29/07/2016	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	30,490	155,499,000
28/07/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	5,200	27,040,000
27/07/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,100	10,600	55,120,000
26/07/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	5,890	30,628,000
25/07/2016	5,200	0.10 ▲	1.96	5,200	5,200	5,100	12,230	63,596,000
22/07/2016	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	28,280	144,228,000
21/07/2016	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	13,970	74,041,000
20/07/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,300	15,550	83,970,000
19/07/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	19,500	105,300,000
18/07/2016	5,500	0.10 ▲	1.85	5,300	5,500	5,300	21,050	115,775,000
15/07/2016	5,400	0.10 ▲	1.89	5,400	5,400	5,300	26,120	141,048,000
14/07/2016	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	23,600	125,080,000
13/07/2016	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	85,470	461,538,000
12/07/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,400	37,210	204,655,000
11/07/2016	5,500	0.00 ■■	0.00	5,600	5,600	5,400	41,850	230,175,000
08/07/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	17,570	96,635,000
07/07/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	51,130	281,215,000
06/07/2016	5,500	0.00 ■■	0.00	5,500	5,500	5,400	12,820	70,510,000
05/07/2016	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	74,730	411,015,000
04/07/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,500	69,000	386,400,000
01/07/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	30,070	165,385,000
30/06/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,500	22,470	125,832,000
29/06/2016	5,600	0.30 ▲	5.66	5,400	5,600	5,400	49,460	276,976,000
28/06/2016	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	24,360	129,108,000
27/06/2016	5,500	-0.10 ▼	-1.79	5,400	5,500	5,300	86,400	475,200,000
24/06/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,300	162,910	912,296,000
23/06/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	42,850	239,960,000
22/06/2016	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	76,310	434,967,000
21/06/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	11,510	66,758,000
20/06/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,600	11,040	64,032,000
17/06/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,700	36,200	209,960,000
16/06/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,800	10,120	58,696,000
15/06/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	45,660	264,828,000
14/06/2016	5,900	0.20 ▲	3.51	5,800	5,900	5,700	66,400	391,760,000
13/06/2016	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	65,700	374,490,000
10/06/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	43,180	254,762,000
09/06/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,700	49,830	298,980,000
08/06/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,800	62,020	359,716,000
07/06/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	86,430	501,294,000
06/06/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	43,630	253,054,000
03/06/2016	5,900	0.10 ▲	1.72	5,800	6,000	5,800	82,740	488,166,000
02/06/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	108,240	627,792,000
01/06/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,700	75,460	437,668,000
31/05/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,700	127,500	739,500,000
30/05/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,700	40,120	232,696,000
27/05/2016	5,800	0.10 ▲	1.75	5,700	5,900	5,700	12,100	70,180,000
26/05/2016	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	82,240	468,768,000
25/05/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	136,520	805,468,000
24/05/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,800	1,540	9,086,000
23/05/2016	5,900	-0.10 ▼	-1.67	5,700	6,000	5,600	658,570	3,885,563,000
20/05/2016	6,000	0.10 ▲	1.69	5,800	6,000	5,800	229,610	1,377,660,000
19/05/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,700	43,900	259,010,000
18/05/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	192,220	1,134,098,000
17/05/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	164,980	973,382,000
16/05/2016	6,000	0.00 ■■	0.00	6,100	6,100	5,800	89,960	539,760,000
13/05/2016	6,000	0.00 ■■	0.00	5,900	6,100	5,900	231,660	1,389,960,000
12/05/2016	6,000	0.10 ▲	1.69	5,800	6,000	5,800	187,840	1,127,040,000
11/05/2016	5,900	0.20 ▲	3.51	5,700	5,900	5,600	83,600	493,240,000
10/05/2016	5,700	0.20 ▲	3.64	5,500	5,800	5,400	287,890	1,640,973,000
09/05/2016	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	79,270	435,985,000
06/05/2016	5,700	0.10 ▲	1.79	5,600	5,900	5,600	190,690	1,086,933,000
05/05/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,500	344,820	1,930,992,000
04/05/2016	5,600	0.20 ▲	3.70	5,400	5,600	5,300	289,980	1,623,888,000
29/04/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,300	118,740	641,196,000
28/04/2016	5,400	0.00 ■■	0.00	5,500	5,600	5,400	196,370	1,060,398,000
27/04/2016	5,400	0.10 ▲	1.89	5,400	5,500	5,300	133,610	721,494,000
26/04/2016	5,300	0.00 ■■	0.00	5,300	5,500	5,300	108,520	575,156,000
25/04/2016	5,300	0.00 ■■	0.00	5,200	5,400	5,200	176,940	937,782,000
22/04/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,200	49,350	261,555,000
21/04/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,200	72,120	382,236,000
20/04/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	33,590	178,027,000
19/04/2016	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	50,280	266,484,000
15/04/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	32,120	173,448,000
14/04/2016	5,400	0.20 ▲	3.85	5,200	5,400	5,200	36,710	198,234,000
13/04/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,200	20,000	104,000,000
12/04/2016	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	24,820	129,064,000
11/04/2016	5,300	0.00 ■■	0.00	5,300	5,500	5,300	51,040	270,512,000
08/04/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	59,060	313,018,000
07/04/2016	5,400	0.20 ▲	3.85	5,300	5,400	5,300	13,140	70,956,000
06/04/2016	5,200	0.10 ▲	1.96	5,100	5,300	5,100	109,490	569,348,000
05/04/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	7,130	36,363,000
04/04/2016	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	34,560	176,256,000
01/04/2016	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	111,420	579,384,000
31/03/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	13,320	73,260,000
30/03/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,600	17,160	96,096,000
29/03/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,500	46,240	258,944,000
28/03/2016	5,600	-0.10 ▼	-1.75	5,500	5,700	5,500	81,410	455,896,000
25/03/2016	5,700	0.00 ■■	0.00	5,800	5,800	5,500	188,810	1,076,217,000
24/03/2016	5,700	-0.10 ▼	-1.72	5,700	5,900	5,600	179,280	1,021,896,000
23/03/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,700	59,080	342,664,000
22/03/2016	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	132,050	765,890,000
21/03/2016	6,000	0.00 ■■	0.00	6,100	6,300	6,000	213,970	1,283,820,000
18/03/2016	6,000	0.30 ▲	5.26	5,900	6,000	5,800	317,250	1,903,500,000
17/03/2016	5,700	0.30 ▲	5.56	5,500	5,700	5,500	482,220	2,748,654,000
16/03/2016	5,400	0.10 ▲	1.89	5,400	5,500	5,300	24,160	130,464,000
15/03/2016	5,300	-0.30 ▼	-5.36	5,500	5,600	5,300	158,870	842,011,000
14/03/2016	5,600	0.30 ▲	5.66	5,400	5,600	5,400	79,780	446,768,000
11/03/2016	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	60,250	319,325,000
10/03/2016	5,400	0.00 ■■	0.00	5,500	5,500	5,400	26,480	142,992,000
09/03/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,400	27,250	147,150,000
08/03/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	132,290	714,366,000
07/03/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	57,900	324,240,000
04/03/2016	5,600	0.30 ▲	5.66	5,400	5,600	5,400	193,500	1,083,600,000
03/03/2016	5,300	-0.10 ▼	-1.85	5,600	5,600	5,300	90,400	479,120,000
02/03/2016	5,400	0.30 ▲	5.88	5,200	5,400	5,200	127,800	690,120,000
01/03/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	174,150	888,165,000
29/02/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	35,560	181,356,000
26/02/2016	5,100	0.00 ■■	0.00	5,000	5,100	5,000	2,530	12,903,000
25/02/2016	5,100	0.10 ▲	2.00	5,100	5,100	5,000	13,340	68,034,000
24/02/2016	5,000	0.00 ■■	0.00	5,000	5,100	5,000	47,690	238,450,000
23/02/2016	5,000	0.10 ▲	2.04	5,000	5,100	5,000	45,010	225,050,000
22/02/2016	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	33,990	166,551,000
19/02/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	24,460	122,300,000
18/02/2016	5,000	0.10 ▲	2.04	5,000	5,000	4,900	34,560	172,800,000
17/02/2016	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	13,550	66,395,000
16/02/2016	5,100	0.10 ▲	2.00	5,000	5,100	5,000	200	1,020,000
15/02/2016	5,000	-0.10 ▼	-1.96	5,000	5,000	4,900	300	1,500,000
05/02/2016	5,100	0.20 ▲	4.08	5,000	5,100	4,900	26,290	134,079,000
04/02/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,900	6,380	31,262,000
03/02/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	7,020	34,398,000
02/02/2016	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	6,710	32,879,000
01/02/2016	5,100	0.10 ▲	2.00	5,100	5,100	4,900	14,250	72,675,000
29/01/2016	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	20,990	104,950,000
28/01/2016	5,100	-0.10 ▼	-1.92	5,100	5,100	4,900	50,250	256,275,000
27/01/2016	5,200	0.10 ▲	1.96	5,000	5,200	5,000	25,140	130,728,000
26/01/2016	5,100	-0.10 ▼	-1.92	5,100	5,100	4,900	24,270	123,777,000
25/01/2016	5,200	0.30 ▲	6.12	5,000	5,200	5,000	28,130	146,276,000
22/01/2016	4,900	0.10 ▲	2.08	4,900	4,900	4,600	30,800	150,920,000
21/01/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	7,420	35,616,000
20/01/2016	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	15,930	76,464,000
19/01/2016	5,100	0.20 ▲	4.08	4,900	5,100	4,800	4,880	24,888,000
18/01/2016	4,900	-0.20 ▼	-3.92	4,900	5,000	4,800	134,820	660,618,000
15/01/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	5,910	30,141,000
14/01/2016	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	34,780	177,378,000
13/01/2016	5,200	0.20 ▲	4.00	5,000	5,200	5,000	12,140	63,128,000
12/01/2016	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	63,000	315,000,000
11/01/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,100	12,240	63,648,000
08/01/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	28,100	146,120,000
07/01/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	25,520	137,808,000
06/01/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	30,410	170,296,000
05/01/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,600	35,030	199,671,000
04/01/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,600	11,630	65,128,000
31/12/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	36,610	205,016,000
30/12/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,600	39,690	222,264,000
29/12/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,500	20,160	112,896,000
28/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	36,160	202,496,000
25/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,600	18,490	105,393,000
24/12/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	15,330	87,381,000
23/12/2015	5,800	0.30 ▲	5.45	5,600	5,800	5,600	186,900	1,084,020,000
22/12/2015	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	172,190	947,045,000
21/12/2015	5,800	0.10 ▲	1.75	5,600	5,800	5,600	86,300	500,540,000
18/12/2015	5,700	0.10 ▲	1.79	5,600	5,800	5,600	73,720	420,204,000
17/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	11,110	62,216,000
16/12/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	63,980	364,686,000
15/12/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	37,810	215,517,000
14/12/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,500	46,610	265,677,000
11/12/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,500	85,980	490,086,000
10/12/2015	5,700	0.10 ▲	1.79	5,500	5,700	5,500	52,240	297,768,000
09/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	12,360	69,216,000
08/12/2015	5,700	0.20 ▲	3.64	5,500	5,700	5,400	41,330	235,581,000
07/12/2015	5,500	-0.30 ▼	-5.17	5,500	5,700	5,500	14,450	79,475,000
04/12/2015	5,800	0.10 ▲	1.75	5,600	5,800	5,500	20,640	119,712,000
03/12/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,600	25,150	143,355,000
02/12/2015	5,700	0.20 ▲	3.64	5,600	5,700	5,600	39,670	226,119,000
01/12/2015	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	39,510	217,305,000
30/11/2015	5,700	-0.30 ▼	-5.00	5,800	5,900	5,600	155,330	885,381,000
27/11/2015	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	13,050	78,300,000
26/11/2015	6,200	0.10 ▲	1.64	6,100	6,200	6,000	128,550	797,010,000
25/11/2015	6,100	0.30 ▲	5.17	5,700	6,100	5,600	101,640	620,004,000
24/11/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,600	29,360	170,288,000
23/11/2015	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	20,120	114,684,000
20/11/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	19,800	114,840,000
19/11/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	11,830	68,614,000
18/11/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,500	3,100	17,670,000
17/11/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,500	50,510	287,907,000
16/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	29,330	164,248,000
13/11/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	46,950	267,615,000
12/11/2015	5,700	-0.20 ▼	-3.39	5,800	5,800	5,600	28,030	159,771,000
11/11/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,700	20,270	119,593,000
10/11/2015	5,900	0.00 ■■	0.00	5,800	5,900	5,800	5,140	30,326,000
09/11/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	47,840	282,256,000
06/11/2015	5,900	-0.10 ▼	-1.67	5,900	5,900	5,800	64,710	381,789,000
05/11/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	13,680	82,080,000
04/11/2015	6,000	0.20 ▲	3.45	5,900	6,000	5,900	24,880	149,280,000
03/11/2015	5,800	0.10 ▲	1.75	5,800	5,900	5,700	11,880	68,904,000
02/11/2015	5,700	0.00 ■■	0.00	5,800	5,900	5,700	41,050	233,985,000
30/10/2015	5,700	-0.40 ▼	-6.56	5,900	6,000	5,700	103,890	592,173,000
29/10/2015	6,100	0.00 ■■	0.00	6,000	6,100	5,900	94,490	576,389,000
28/10/2015	6,100	0.00 ■■	0.00	6,000	6,100	5,900	22,370	136,457,000
27/10/2015	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	48,740	297,314,000
26/10/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	98,920	613,304,000
23/10/2015	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	49,500	311,850,000
22/10/2015	6,500	-1.10 ▼	-14.47	6,600	6,700	6,400	72,990	474,435,000
21/10/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,500	265,860	2,020,536,000
20/10/2015	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	188,340	1,431,384,000
19/10/2015	7,900	0.20 ▲	2.60	7,800	7,900	7,600	242,410	1,915,039,000
16/10/2015	7,700	-0.10 ▼	-1.28	7,900	8,000	7,700	194,890	1,500,653,000
15/10/2015	7,800	0.40 ▲	5.41	7,700	7,900	7,700	693,640	5,410,392,000
14/10/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,300	334,680	2,476,632,000
13/10/2015	7,000	0.00 ■■	0.00	7,100	7,100	6,900	330	2,310,000
12/10/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	84,810	593,670,000
09/10/2015	7,000	0.00 ■■	0.00	7,000	7,300	7,000	65,020	455,140,000
08/10/2015	7,000	0.10 ▲	1.45	7,000	7,000	7,000	11,580	81,060,000
07/10/2015	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	47,390	326,991,000
06/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	7,000	37,530	262,710,000
05/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	46,730	327,110,000
02/10/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,900	66,650	466,550,000
01/10/2015	6,900	0.10 ▲	1.47	6,800	7,100	6,600	115,180	794,742,000
30/09/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,500	37,760	256,768,000
29/09/2015	6,700	-0.10 ▼	-1.47	6,700	6,700	6,500	77,750	520,925,000
28/09/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	32,240	219,232,000
25/09/2015	6,800	0.40 ▲	6.25	6,400	6,800	6,400	300,160	2,041,088,000
24/09/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	65,400	418,560,000
23/09/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,400	39,620	253,568,000
22/09/2015	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	58,200	372,480,000
21/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,500	6,400	41,600,000
18/09/2015	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	26,520	172,380,000
17/09/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,600	1,780	11,748,000
16/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	52,600	347,160,000
15/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	9,580	63,228,000
14/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	12,990	85,734,000
11/09/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	35,210	232,386,000
10/09/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	117,090	796,212,000
09/09/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,800	240,420	1,658,898,000
08/09/2015	6,700	0.10 ▲	1.52	6,600	6,800	6,600	49,460	331,382,000
07/09/2015	6,600	-0.10 ▼	-1.49	6,400	6,700	6,400	8,020	52,932,000
04/09/2015	6,700	-0.30 ▼	-4.29	6,900	6,900	6,600	140,820	943,494,000
03/09/2015	7,000	-0.10 ▼	-1.41	6,800	7,000	6,700	61,230	428,610,000
01/09/2015	7,100	0.30 ▲	4.41	6,800	7,100	6,700	31,160	221,236,000
31/08/2015	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	31,130	211,684,000
28/08/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,600	16,350	112,815,000
27/08/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	10,200	69,360,000
26/08/2015	6,900	0.40 ▲	6.15	6,400	6,900	6,300	62,760	433,044,000
25/08/2015	6,500	-0.20 ▼	-2.99	6,400	6,600	6,300	127,950	831,675,000
24/08/2015	6,700	-0.40 ▼	-5.63	6,900	7,000	6,700	70,450	472,015,000
21/08/2015	7,100	-0.40 ▼	-5.33	7,300	7,300	7,000	226,480	1,608,008,000
20/08/2015	7,500	-0.10 ▼	-1.32	7,500	7,700	7,400	35,960	269,700,000
19/08/2015	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	66,340	504,184,000
18/08/2015	7,900	0.00 ■■	0.00	7,800	7,900	7,800	36,740	290,246,000
17/08/2015	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	6,930	54,747,000
14/08/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	6,380	51,040,000
13/08/2015	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	19,420	155,360,000
12/08/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	114,420	926,802,000
11/08/2015	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	6,300	50,400,000
10/08/2015	8,100	0.10 ▲	1.25	8,100	8,200	8,000	17,420	141,102,000
07/08/2015	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	74,290	594,320,000
06/08/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	153,620	1,244,322,000
05/08/2015	8,300	0.20 ▲	2.47	8,200	8,400	8,200	157,130	1,304,179,000
04/08/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	81,830	662,823,000
03/08/2015	8,200	0.10 ▲	1.23	8,100	8,200	7,900	176,120	1,444,184,000
31/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	11,810	95,661,000
30/07/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	99,030	812,046,000
29/07/2015	8,300	0.40 ▲	5.06	7,900	8,400	7,900	369,390	3,065,937,000
28/07/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	141,980	1,121,642,000
27/07/2015	7,900	0.00 ■■	0.00	8,000	8,000	7,800	55,430	437,897,000
24/07/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	53,420	422,018,000
23/07/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	60,920	487,360,000
22/07/2015	8,100	0.10 ▲	1.25	8,000	8,100	7,900	49,450	400,545,000
21/07/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	133,720	1,069,760,000
20/07/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	437,240	3,497,920,000
17/07/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,800	82,350	658,800,000
16/07/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	128,750	1,017,125,000
15/07/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	58,610	463,019,000
14/07/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	260,060	2,080,480,000
13/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	277,750	2,249,775,000
10/07/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,200	106,970	877,154,000
09/07/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,100	122,910	1,007,862,000
08/07/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	103,520	848,864,000
07/07/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	141,020	1,184,568,000
06/07/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	285,290	2,396,436,000
03/07/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,400	94,900	797,160,000
02/07/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,200	103,960	873,264,000
01/07/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	95,620	784,084,000
30/06/2015	8,100	-0.30 ▼	-3.57	8,200	8,300	8,100	101,180	819,558,000
29/06/2015	8,400	0.30 ▲	3.70	8,100	8,400	8,100	172,460	1,448,664,000
26/06/2015	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	106,570	863,217,000
25/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	119,810	982,442,000
24/06/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	68,430	567,969,000
23/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	135,360	1,109,952,000
22/06/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	80,250	666,075,000
19/06/2015	8,400	0.00 ■■	0.00	8,500	8,500	8,300	143,840	1,208,256,000
18/06/2015	8,400	0.10 ▲	1.20	8,300	8,500	8,300	169,500	1,423,800,000
17/06/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	200,230	1,661,909,000
16/06/2015	8,300	-0.20 ▼	-2.35	8,400	8,400	8,300	167,320	1,388,756,000
15/06/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,300	88,340	750,890,000
12/06/2015	8,500	-0.30 ▼	-3.41	8,800	8,900	8,400	303,250	2,577,625,000
11/06/2015	8,800	0.20 ▲	2.33	8,700	9,000	8,700	626,800	5,515,840,000
10/06/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,400	172,070	1,479,802,000
09/06/2015	8,500	-0.10 ▼	-1.16	8,600	8,800	8,400	312,770	2,658,545,000
08/06/2015	8,600	0.30 ▲	3.61	8,200	8,800	8,200	635,340	5,463,924,000
05/06/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,000	172,470	1,431,501,000
04/06/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,200	61,650	505,530,000
03/06/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,100	83,560	685,192,000
02/06/2015	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	47,110	376,880,000
01/06/2015	8,400	-0.10 ▼	-1.18	8,200	8,500	8,200	32,040	269,136,000
29/05/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,200	102,890	874,565,000
28/05/2015	8,600	0.40 ▲	4.88	8,000	8,600	8,000	166,510	1,431,986,000
27/05/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,000	6,270	51,414,000
26/05/2015	8,200	0.10 ▲	1.23	8,100	8,500	8,000	48,880	400,816,000
25/05/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	7,900	73,940	598,914,000
22/05/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,000	56,700	464,940,000
21/05/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	61,880	495,040,000
20/05/2015	8,100	0.30 ▲	3.85	7,800	8,100	7,800	49,160	398,196,000
19/05/2015	7,800	0.00 ■■	0.00	8,100	8,100	7,800	14,610	113,958,000
18/05/2015	7,800	-0.20 ▼	-2.50	7,900	8,000	7,700	127,730	996,294,000
15/05/2015	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	46,150	369,200,000
14/05/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,100	59,730	489,786,000
13/05/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,100	34,810	285,442,000
12/05/2015	8,200	-0.20 ▼	-2.38	8,200	8,300	8,100	16,220	133,004,000
11/05/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,200	112,310	943,404,000
08/05/2015	8,400	0.30 ▲	3.70	8,000	8,400	8,000	72,710	610,764,000
07/05/2015	8,100	0.10 ▲	1.25	8,100	8,100	7,900	19,040	154,224,000
06/05/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	71,800	574,400,000
05/05/2015	8,100	0.10 ▲	1.25	7,900	8,200	7,600	198,620	1,608,822,000
04/05/2015	8,000	-0.60 ▼	-6.98	8,500	8,500	8,000	275,610	2,204,880,000
27/04/2015	8,600	-0.10 ▼	-1.15	8,800	8,800	8,400	36,640	315,104,000
24/04/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,500	57,430	499,641,000
23/04/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,500	91,160	783,976,000
22/04/2015	8,600	0.00 ■■	0.00	8,500	8,700	8,500	8,180	70,348,000
21/04/2015	8,600	0.00 ■■	0.00	8,600	8,800	8,600	48,380	416,068,000
20/04/2015	8,600	-0.30 ▼	-3.37	8,800	8,800	8,500	109,360	940,496,000
17/04/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,700	55,800	496,620,000
16/04/2015	8,900	0.00 ■■	0.00	9,000	9,100	8,800	142,530	1,268,517,000
15/04/2015	8,900	0.40 ▲	4.71	8,600	8,900	8,600	324,500	2,888,050,000
14/04/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	146,100	1,241,850,000
13/04/2015	8,600	0.00 ■■	0.00	8,600	8,900	8,500	83,030	714,058,000
10/04/2015	8,600	0.30 ▲	3.61	8,400	8,600	8,400	125,050	1,075,430,000
09/04/2015	8,300	-0.10 ▼	-1.19	8,200	8,500	8,200	50,100	415,830,000
08/04/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	19,590	164,556,000
07/04/2015	8,500	0.10 ▲	1.19	8,400	8,600	8,400	172,570	1,466,845,000
06/04/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	66,900	561,960,000
03/04/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	78,710	669,035,000
02/04/2015	8,500	0.30 ▲	3.66	8,000	8,500	8,000	57,450	488,325,000
01/04/2015	8,200	-0.40 ▼	-4.65	8,400	8,500	8,200	204,590	1,677,638,000
31/03/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,200	49,780	428,108,000
30/03/2015	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	159,290	1,338,036,000
27/03/2015	8,500	0.00 ■■	0.00	8,500	8,800	8,500	38,770	329,545,000
26/03/2015	8,500	-0.10 ▼	-1.16	8,600	8,800	8,500	57,410	487,985,000
25/03/2015	8,600	-0.20 ▼	-2.27	8,700	8,900	8,600	101,670	874,362,000
24/03/2015	8,800	0.30 ▲	3.53	8,600	8,800	8,400	136,870	1,204,456,000
23/03/2015	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	266,870	2,268,395,000
20/03/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	45,440	399,872,000
19/03/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	123,920	1,090,496,000
18/03/2015	8,900	0.00 ■■	0.00	8,700	8,900	8,700	133,860	1,191,354,000
17/03/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,800	93,390	831,171,000
16/03/2015	8,900	0.00 ■■	0.00	9,000	9,100	8,900	200,090	1,780,801,000
13/03/2015	8,900	0.00 ■■	0.00	9,000	9,100	8,900	514,800	4,581,720,000
12/03/2015	8,900	-0.30 ▼	-3.26	9,200	9,300	8,900	385,960	3,435,044,000
11/03/2015	9,200	0.30 ▲	3.37	8,900	9,300	8,900	430,490	3,960,508,000
10/03/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	151,400	1,347,460,000
09/03/2015	8,800	-0.20 ▼	-2.22	8,800	8,900	8,700	248,620	2,187,856,000
06/03/2015	9,000	0.30 ▲	3.45	9,000	9,200	8,800	325,640	2,930,760,000
05/03/2015	8,700	0.50 ▲	6.10	8,400	8,700	8,300	637,170	5,543,379,000
04/03/2015	8,200	0.10 ▲	1.23	8,100	8,300	8,100	205,350	1,683,870,000
03/03/2015	8,100	0.10 ▲	1.25	8,000	8,100	7,900	123,460	1,000,026,000
02/03/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,800	67,720	541,760,000
27/02/2015	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	54,950	428,610,000
26/02/2015	8,000	0.30 ▲	3.90	7,700	8,000	7,700	91,720	733,760,000
25/02/2015	7,700	-0.30 ▼	-3.75	8,000	8,100	7,700	163,330	1,257,641,000
24/02/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,800	17,680	141,440,000
13/02/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	29,930	233,454,000
12/02/2015	7,900	0.30 ▲	3.95	7,700	8,100	7,700	84,430	666,997,000
11/02/2015	7,600	0.00 ■■	0.00	7,700	7,800	7,500	75,760	575,776,000
10/02/2015	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	91,970	698,972,000
09/02/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	24,000	184,800,000
06/02/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	62,380	486,564,000
05/02/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	25,130	196,014,000
04/02/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,700	54,120	432,960,000
03/02/2015	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	88,440	689,832,000
02/02/2015	8,000	0.00 ■■	0.00	8,200	8,200	7,900	34,970	279,760,000
30/01/2015	8,000	-0.30 ▼	-3.61	8,000	8,100	8,000	65,740	525,920,000
29/01/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,100	47,540	394,582,000
28/01/2015	8,300	0.30 ▲	3.75	8,100	8,400	8,000	192,010	1,593,683,000
27/01/2015	8,000	-0.40 ▼	-4.76	8,200	8,400	8,000	152,980	1,223,840,000
26/01/2015	8,400	0.10 ▲	1.20	8,300	8,500	8,200	57,430	482,412,000
23/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,600	8,300	185,940	1,543,302,000
22/01/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	141,090	1,185,156,000
21/01/2015	8,400	0.10 ▲	1.20	8,300	8,600	8,300	116,440	978,096,000
20/01/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	55,380	459,654,000
19/01/2015	8,200	-0.30 ▼	-3.53	8,400	8,600	8,200	128,180	1,051,076,000
16/01/2015	8,500	-0.10 ▼	-1.16	8,400	8,500	8,300	92,970	790,245,000
15/01/2015	8,600	0.40 ▲	4.88	8,400	8,600	8,200	268,040	2,305,144,000
14/01/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	186,110	1,526,102,000
13/01/2015	8,300	0.00 ■■	0.00	8,000	8,500	8,000	68,520	568,716,000
12/01/2015	8,300	-0.40 ▼	-4.60	8,500	8,800	8,300	111,110	922,213,000
09/01/2015	8,700	0.40 ▲	4.82	8,500	8,800	8,400	295,910	2,574,417,000
08/01/2015	8,300	-0.20 ▼	-2.35	8,800	8,800	8,300	37,630	312,329,000
07/01/2015	8,500	0.00 ■■	0.00	8,700	8,900	8,500	274,280	2,331,380,000
06/01/2015	8,500	0.50 ▲	6.25	7,800	8,500	7,600	500,790	4,256,715,000
05/01/2015	8,000	0.30 ▲	3.90	7,500	8,200	7,500	135,990	1,087,920,000
31/12/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,300	206,730	1,591,821,000
30/12/2014	7,200	0.00 ■■	0.00	7,100	7,300	6,900	168,170	1,210,824,000
29/12/2014	7,200	-0.20 ▼	-2.70	7,500	7,600	7,200	67,320	484,704,000
26/12/2014	7,400	-0.30 ▼	-3.90	7,600	7,600	7,400	109,150	807,710,000
25/12/2014	7,700	0.00 ■■	0.00	7,900	7,900	7,500	43,380	334,026,000
24/12/2014	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	49,880	384,076,000
23/12/2014	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	76,210	594,438,000
22/12/2014	8,100	0.10 ▲	1.25	8,000	8,200	8,000	97,960	793,476,000
19/12/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,700	88,590	708,720,000
18/12/2014	7,900	0.20 ▲	2.60	8,000	8,100	7,800	198,930	1,571,547,000
17/12/2014	7,700	-0.30 ▼	-3.75	8,000	8,400	7,500	317,390	2,443,903,000
16/12/2014	8,000	-0.40 ▼	-4.76	8,400	8,500	8,000	152,490	1,219,920,000
15/12/2014	8,400	0.00 ■■	0.00	8,700	8,800	8,400	170,740	1,434,216,000
12/12/2014	8,400	0.30 ▲	3.70	8,000	8,600	7,900	231,920	1,948,128,000
11/12/2014	8,100	-0.30 ▼	-3.57	8,300	8,300	8,100	174,180	1,410,858,000
10/12/2014	8,400	0.00 ■■	0.00	8,500	8,500	7,900	140,150	1,177,260,000
09/12/2014	8,400	-0.60 ▼	-6.67	8,900	8,900	8,400	333,280	2,799,552,000
08/12/2014	9,000	-0.40 ▼	-4.26	9,300	9,300	8,900	317,840	2,860,560,000
05/12/2014	9,400	0.00 ■■	0.00	9,400	9,400	9,300	88,650	833,310,000
04/12/2014	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	128,810	1,210,814,000
03/12/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,400	124,810	1,198,176,000
02/12/2014	9,500	-0.10 ▼	-1.04	9,700	9,700	9,400	174,760	1,660,220,000
01/12/2014	9,600	0.00 ■■	0.00	9,600	9,800	9,400	128,780	1,236,288,000
28/11/2014	9,600	-0.20 ▼	-2.04	9,700	9,800	9,500	277,890	2,667,744,000
27/11/2014	9,800	0.10 ▲	1.03	9,700	9,800	9,500	112,710	1,104,558,000
26/11/2014	9,700	-0.30 ▼	-3.00	10,200	10,200	9,400	233,740	2,267,278,000
25/11/2014	10,000	0.30 ▲	3.09	9,900	10,000	9,600	169,210	1,692,100,000
24/11/2014	9,700	-0.20 ▼	-2.02	9,700	9,900	9,600	252,050	2,444,885,000
21/11/2014	9,900	-0.60 ▼	-5.71	10,500	10,500	9,900	412,230	4,081,077,000
20/11/2014	10,500	0.10 ▲	0.96	10,400	10,500	10,200	284,270	2,984,835,000
19/11/2014	10,400	-0.40 ▼	-3.70	10,600	10,700	10,200	301,420	3,134,768,000
18/11/2014	10,800	0.30 ▲	2.86	10,600	11,100	10,500	690,460	7,456,968,000
17/11/2014	10,500	0.60 ▲	6.06	10,000	10,500	10,000	898,090	9,429,945,000
14/11/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,600	296,870	2,939,013,000
13/11/2014	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	341,730	3,417,300,000
12/11/2014	10,200	0.00 ■■	0.00	10,200	10,300	10,000	233,550	2,382,210,000
11/11/2014	10,200	0.00 ■■	0.00	10,300	10,600	10,100	350,680	3,576,936,000
10/11/2014	10,200	0.60 ▲	6.25	9,600	10,200	9,600	538,920	5,496,984,000
07/11/2014	9,600	0.00 ■■	0.00	9,500	9,700	9,500	79,260	760,896,000
06/11/2014	9,600	0.10 ▲	1.05	9,600	9,800	9,500	152,740	1,466,304,000
05/11/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,300	176,370	1,675,515,000
04/11/2014	9,500	0.00 ■■	0.00	9,500	9,700	9,400	379,860	3,608,670,000
03/11/2014	9,500	0.10 ▲	1.06	9,600	9,600	9,300	71,930	683,335,000
31/10/2014	9,400	0.40 ▲	4.44	9,000	9,400	9,000	193,350	1,817,490,000
30/10/2014	9,000	0.00 ■■	0.00	9,000	9,100	8,900	84,990	764,910,000
29/10/2014	9,000	0.00 ■■	0.00	9,300	9,300	9,000	171,870	1,546,830,000
28/10/2014	9,000	0.00 ■■	0.00	8,800	9,200	8,800	294,440	2,649,960,000
27/10/2014	9,000	-0.60 ▼	-6.25	9,400	9,400	9,000	156,010	1,404,090,000
24/10/2014	9,600	0.30 ▲	3.23	9,300	9,700	9,200	128,950	1,237,920,000
23/10/2014	9,300	-0.40 ▼	-4.12	9,500	9,800	9,200	228,280	2,123,004,000
22/10/2014	9,700	0.40 ▲	4.30	9,400	9,800	9,400	161,150	1,563,155,000
21/10/2014	9,300	-0.50 ▼	-5.10	9,900	9,900	9,300	142,060	1,321,158,000
20/10/2014	9,800	0.60 ▲	6.52	9,700	9,800	9,600	247,650	2,426,970,000
17/10/2014	9,200	-0.10 ▼	-1.08	9,200	9,400	8,900	305,980	2,815,016,000
16/10/2014	9,300	-0.70 ▼	-7.00	9,900	10,000	9,300	409,630	3,809,559,000
15/10/2014	10,000	0.00 ■■	0.00	10,000	10,200	9,800	157,660	1,576,600,000
14/10/2014	10,000	-0.40 ▼	-3.85	10,500	10,600	10,000	296,180	2,961,800,000
13/10/2014	10,400	0.00 ■■	0.00	10,400	10,600	10,300	112,490	1,169,896,000
10/10/2014	10,400	-0.30 ▼	-2.80	10,700	10,700	10,300	536,910	5,583,864,000
09/10/2014	10,700	-0.60 ▼	-5.31	11,400	11,600	10,600	657,530	7,035,571,000
08/10/2014	11,300	0.40 ▲	3.67	11,200	11,400	11,000	697,300	7,879,490,000
07/10/2014	10,900	0.10 ▲	0.93	10,800	11,400	10,800	634,730	6,918,557,000
06/10/2014	10,800	0.70 ▲	6.93	10,200	10,800	10,200	909,830	9,826,164,000
03/10/2014	10,100	0.00 ■■	0.00	10,400	10,400	10,100	225,870	2,281,287,000
02/10/2014	10,100	-0.10 ▼	-0.98	10,200	10,500	10,100	379,160	3,829,516,000
01/10/2014	10,200	-0.30 ▼	-2.86	10,900	10,900	10,200	502,220	5,122,644,000
30/09/2014	10,500	0.30 ▲	2.94	10,000	10,600	9,800	456,140	4,789,470,000
29/09/2014	10,200	-0.30 ▼	-2.86	11,000	11,000	10,100	1,005,210	10,253,142,000
26/09/2014	10,500	0.60 ▲	6.06	10,500	10,500	10,500	232,590	2,442,195,000
25/09/2014	9,900	0.60 ▲	6.45	9,900	9,900	9,700	850,050	8,415,495,000
24/09/2014	9,300	-0.40 ▼	-4.12	9,300	9,500	9,100	801,690	7,455,717,000
23/09/2014	9,700	-0.70 ▼	-6.73	10,000	10,300	9,700	774,620	7,513,814,000
22/09/2014	10,400	-0.10 ▼	-0.95	10,500	11,100	10,400	691,230	7,188,792,000
19/09/2014	10,500	-0.70 ▼	-6.25	10,500	10,600	10,500	1,162,970	12,211,185,000
18/09/2014	11,200	-0.80 ▼	-6.67	11,200	12,200	11,200	1,711,030	19,163,536,000
17/09/2014	12,000	0.50 ▲	4.35	12,300	12,300	12,000	1,270,830	15,249,960,000
16/09/2014	11,500	0.70 ▲	6.48	10,100	11,500	10,100	1,879,130	21,609,995,000
15/09/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,700	1,036,310	11,192,148,000
12/09/2014	10,100	0.60 ▲	6.32	10,100	10,100	10,100	391,110	3,950,211,000
11/09/2014	9,500	0.60 ▲	6.74	9,500	9,500	9,500	592,400	5,627,800,000
10/09/2014	8,900	0.50 ▲	5.95	8,200	8,900	7,900	1,367,230	12,168,347,000
09/09/2014	8,400	0.50 ▲	6.33	8,100	8,400	8,000	2,278,690	19,140,996,000
08/09/2014	7,900	0.50 ▲	6.76	7,600	7,900	7,600	893,060	7,055,174,000
05/09/2014	7,400	0.40 ▲	5.71	7,000	7,400	7,000	1,213,590	8,980,566,000
04/09/2014	7,000	0.00 ■■	0.00	6,900	7,200	6,900	323,060	2,261,420,000
03/09/2014	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	421,950	2,953,650,000
29/08/2014	7,200	0.30 ▲	4.35	7,100	7,200	6,900	494,850	3,562,920,000
28/08/2014	6,900	0.00 ■■	0.00	6,900	7,200	6,900	146,080	1,007,952,000
27/08/2014	6,900	0.30 ▲	4.55	6,700	7,000	6,700	631,700	4,358,730,000
26/08/2014	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	416,540	2,749,164,000
25/08/2014	6,800	0.40 ▲	6.25	6,500	6,800	6,500	547,770	3,724,836,000
22/08/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	367,440	2,351,616,000
21/08/2014	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	526,340	3,368,576,000
20/08/2014	6,500	0.30 ▲	4.84	6,200	6,600	6,200	303,240	1,971,060,000
19/08/2014	6,200	0.20 ▲	3.33	6,000	6,400	6,000	588,340	3,647,708,000
18/08/2014	6,000	0.30 ▲	5.26	5,600	6,000	5,500	254,870	1,529,220,000
15/08/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,500	48,550	276,735,000
14/08/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,500	107,570	613,149,000
13/08/2014	5,700	0.10 ▲	1.79	5,500	5,700	5,500	91,130	519,441,000
12/08/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,600	94,670	530,152,000
11/08/2014	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	84,770	474,712,000
08/08/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,700	101,300	577,410,000
07/08/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,600	184,850	1,053,645,000
06/08/2014	5,700	0.20 ▲	3.64	5,500	5,800	5,400	547,870	3,122,859,000
05/08/2014	5,500	0.20 ▲	3.77	5,300	5,500	5,300	246,260	1,354,430,000
04/08/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	137,660	729,598,000
01/08/2014	5,200	0.00 ■■	0.00	5,300	5,300	5,100	27,300	141,960,000
31/07/2014	5,200	0.10 ▲	1.96	5,200	5,300	5,100	22,750	118,300,000
30/07/2014	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	64,580	329,358,000
29/07/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,100	32,250	167,700,000
28/07/2014	5,200	-0.20 ▼	-3.70	5,200	5,200	5,100	96,210	500,292,000
25/07/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	648,860	3,503,844,000
24/07/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,000	77,620	395,862,000
23/07/2014	5,100	0.10 ▲	2.00	5,000	5,100	4,900	150,650	768,315,000
22/07/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	254,310	1,271,550,000
21/07/2014	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	83,860	436,072,000
18/07/2014	5,400	0.10 ▲	1.89	5,200	5,400	5,100	141,980	766,692,000
17/07/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	144,640	766,592,000
16/07/2014	5,200	0.00 ■■	0.00	5,300	5,300	5,200	60,670	315,484,000
15/07/2014	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	56,470	293,644,000
14/07/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	13,450	71,285,000
11/07/2014	5,200	0.10 ▲	1.96	5,200	5,200	5,000	64,720	336,544,000
10/07/2014	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	159,240	812,124,000
09/07/2014	5,400	0.20 ▲	3.85	5,300	5,500	5,200	144,160	778,464,000
08/07/2014	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	108,780	565,656,000
07/07/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,200	78,100	413,930,000
04/07/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	15,820	83,846,000
03/07/2014	5,400	0.10 ▲	1.89	5,300	5,500	5,200	177,320	957,528,000
02/07/2014	5,300	0.30 ▲	6.00	5,000	5,300	5,000	397,050	2,104,365,000
01/07/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,900	61,650	308,250,000
30/06/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	43,280	216,400,000
27/06/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,900	46,840	234,200,000
26/06/2014	5,000	0.00 ■■	0.00	5,000	5,100	5,000	23,850	119,250,000
25/06/2014	5,000	0.00 ■■	0.00	5,100	5,100	5,000	27,120	135,600,000
24/06/2014	5,000	0.20 ▲	4.17	4,900	5,100	4,900	30,600	153,000,000
23/06/2014	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	27,020	129,696,000
20/06/2014	5,000	-0.20 ▼	-3.85	5,100	5,100	4,900	132,660	663,300,000
19/06/2014	5,200	0.00 ■■	0.00	5,100	5,200	4,900	99,400	516,880,000
18/06/2014	5,200	0.20 ▲	4.00	5,100	5,200	5,000	91,650	476,580,000
17/06/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,900	86,380	431,900,000
16/06/2014	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	116,450	570,605,000
13/06/2014	5,100	0.10 ▲	2.00	5,100	5,200	5,000	51,860	264,486,000
12/06/2014	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	23,500	117,500,000
11/06/2014	5,100	0.30 ▲	6.25	4,800	5,100	4,800	156,130	796,263,000
10/06/2014	4,800	-0.30 ▼	-5.88	4,900	5,000	4,800	45,810	219,888,000
09/06/2014	5,100	0.00 ■■	0.00	5,100	5,100	5,000	40,700	207,570,000
06/06/2014	5,100	0.20 ▲	4.08	5,100	5,200	5,000	80,230	409,173,000
05/06/2014	4,900	0.20 ▲	4.26	4,800	4,900	4,800	43,380	212,562,000
04/06/2014	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	76,740	360,678,000
03/06/2014	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	119,070	583,443,000
02/06/2014	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	89,310	446,550,000
30/05/2014	5,300	0.00 ■■	0.00	5,200	5,500	5,200	328,700	1,742,110,000
29/05/2014	5,300	-0.10 ▼	-1.85	5,500	5,600	5,100	227,560	1,206,068,000
28/05/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,300	370,310	1,999,674,000
27/05/2014	5,100	0.30 ▲	6.25	5,000	5,100	5,000	301,500	1,537,650,000
26/05/2014	4,800	0.10 ▲	2.13	4,800	5,000	4,500	203,600	977,280,000
23/05/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,600	94,370	443,539,000
22/05/2014	4,900	-0.30 ▼	-5.77	5,000	5,300	4,900	132,740	650,426,000
21/05/2014	5,200	0.20 ▲	4.00	4,900	5,200	4,700	207,350	1,078,220,000
20/05/2014	5,000	0.20 ▲	4.17	4,800	5,000	4,700	119,570	597,850,000
19/05/2014	4,800	0.10 ▲	2.13	4,700	4,900	4,500	121,200	581,760,000
16/05/2014	4,700	0.20 ▲	4.44	4,400	4,700	4,400	90,830	426,901,000
15/05/2014	4,500	-0.30 ▼	-6.25	4,600	4,800	4,500	201,400	906,300,000
14/05/2014	4,800	0.30 ▲	6.67	4,300	4,800	4,200	260,990	1,252,752,000
13/05/2014	4,500	-0.30 ▼	-6.25	4,500	4,700	4,500	243,510	1,095,795,000
12/05/2014	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	21,660	103,968,000
09/05/2014	5,100	-0.10 ▼	-1.92	5,000	5,200	4,900	144,540	737,154,000
08/05/2014	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	48,980	254,696,000
07/05/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	58,170	319,935,000
06/05/2014	5,500	-0.20 ▼	-3.51	5,600	5,600	5,400	238,580	1,312,190,000
05/05/2014	5,700	-0.30 ▼	-5.00	5,900	6,000	5,600	138,090	787,113,000
29/04/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	50,050	300,300,000
28/04/2014	6,000	0.00 ■■	0.00	6,000	6,200	6,000	174,510	1,047,060,000
25/04/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	129,840	779,040,000
24/04/2014	6,100	0.00 ■■	0.00	6,100	6,200	5,900	363,010	2,214,361,000
23/04/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,100	251,220	1,532,442,000
22/04/2014	6,100	0.10 ▲	1.67	6,000	6,200	5,600	82,700	504,470,000
21/04/2014	6,000	-0.20 ▼	-3.23	5,900	6,200	5,800	236,020	1,416,120,000
18/04/2014	6,200	-0.30 ▼	-4.62	6,400	6,500	6,100	284,860	1,766,132,000
17/04/2014	6,500	0.40 ▲	6.56	6,200	6,500	6,200	366,850	2,384,525,000
16/04/2014	6,100	-0.20 ▼	-3.17	6,200	6,200	5,900	262,300	1,600,030,000
15/04/2014	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	88,750	559,125,000
14/04/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	47,110	310,926,000
11/04/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	126,050	844,535,000
10/04/2014	6,500	-0.10 ▼	-1.52	6,600	6,800	6,500	124,030	806,195,000
08/04/2014	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	110,180	727,188,000
07/04/2014	6,700	-0.20 ▼	-2.90	6,800	6,800	6,600	89,380	598,846,000
04/04/2014	6,900	0.30 ▲	4.55	6,600	6,900	6,600	183,270	1,264,563,000
03/04/2014	6,600	0.40 ▲	6.45	6,400	6,600	6,400	176,220	1,163,052,000
02/04/2014	6,200	-0.30 ▼	-4.62	6,500	6,500	6,100	321,330	1,992,246,000
01/04/2014	6,500	-0.20 ▼	-2.99	6,700	6,800	6,400	470,630	3,059,095,000
31/03/2014	6,700	-0.30 ▼	-4.29	6,900	7,100	6,700	222,340	1,489,678,000
28/03/2014	7,000	0.20 ▲	2.94	6,900	7,200	6,900	361,390	2,529,730,000
27/03/2014	6,800	-0.30 ▼	-4.23	7,100	7,100	6,700	585,660	3,982,488,000
26/03/2014	7,100	-0.40 ▼	-5.33	7,600	7,600	7,000	582,610	4,136,531,000
25/03/2014	7,500	-0.30 ▼	-3.85	7,900	7,900	7,400	953,980	7,154,850,000
24/03/2014	7,800	0.30 ▲	4.00	7,600	8,000	7,500	1,015,400	7,920,120,000
21/03/2014	7,500	-0.10 ▼	-1.32	7,500	7,700	7,400	556,480	4,173,600,000
20/03/2014	7,600	0.20 ▲	2.70	7,500	7,900	7,400	1,413,330	10,741,308,000
19/03/2014	7,400	0.10 ▲	1.37	7,200	7,500	7,200	1,122,690	8,307,906,000
18/03/2014	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	686,540	5,011,742,000
17/03/2014	7,500	0.30 ▲	4.17	7,100	7,700	7,000	735,560	5,516,700,000
14/03/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	321,850	2,317,320,000
13/03/2014	7,200	0.10 ▲	1.41	7,200	7,200	6,800	937,210	6,747,912,000
12/03/2014	7,100	-0.30 ▼	-4.05	7,300	7,400	6,900	761,720	5,408,212,000
11/03/2014	7,400	-0.20 ▼	-2.63	7,400	7,600	7,200	448,560	3,319,344,000
10/03/2014	7,600	0.30 ▲	4.11	7,200	7,700	7,000	857,710	6,518,596,000
07/03/2014	7,300	-0.20 ▼	-2.67	7,400	7,500	7,200	450,040	3,285,292,000
06/03/2014	7,500	0.30 ▲	4.17	7,500	7,700	7,300	1,258,970	9,442,275,000
05/03/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,200	338,540	2,437,488,000
04/03/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	662,940	4,507,992,000
03/03/2014	6,400	-0.10 ▼	-1.54	6,500	6,900	6,400	843,740	5,399,936,000
28/02/2014	6,500	0.10 ▲	1.56	6,200	6,500	6,200	157,030	1,020,695,000
27/02/2014	6,400	0.00 ■■	0.00	6,400	6,700	6,300	563,750	3,608,000,000
26/02/2014	6,400	0.30 ▲	4.92	6,100	6,400	6,100	427,640	2,736,896,000
25/02/2014	6,100	0.00 ■■	0.00	6,000	6,200	6,000	307,300	1,874,530,000
24/02/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	169,360	1,033,096,000
21/02/2014	6,200	0.00 ■■	0.00	6,100	6,200	5,900	257,380	1,595,756,000
20/02/2014	6,200	-0.30 ▼	-4.62	6,500	6,500	6,100	405,180	2,512,116,000
19/02/2014	6,500	0.30 ▲	4.84	6,300	6,500	6,100	300,640	1,954,160,000
18/02/2014	6,200	0.30 ▲	5.08	5,900	6,200	5,900	336,050	2,083,510,000
17/02/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	185,600	1,095,040,000
14/02/2014	6,000	0.10 ▲	1.69	5,900	6,000	5,700	171,660	1,029,960,000
13/02/2014	5,900	0.20 ▲	3.51	5,800	6,000	5,800	123,430	728,237,000
12/02/2014	5,700	-0.20 ▼	-3.39	5,700	6,000	5,700	161,220	918,954,000
11/02/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,700	95,380	562,742,000
10/02/2014	6,000	0.20 ▲	3.45	5,400	6,000	5,400	94,230	565,380,000
07/02/2014	5,800	0.00 ■■	0.00	6,200	6,200	5,800	370,850	2,150,930,000
06/02/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	199,500	1,157,100,000
27/01/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,300	101,710	559,405,000
24/01/2014	5,200	0.00 ■■	0.00	5,300	5,400	5,200	126,270	656,604,000
23/01/2014	5,200	0.10 ▲	1.96	5,100	5,300	5,100	82,610	429,572,000
22/01/2014	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	113,530	579,003,000
21/01/2014	5,200	0.20 ▲	4.00	5,000	5,300	5,000	104,900	545,480,000
20/01/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	124,060	620,300,000
17/01/2014	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	174,430	907,036,000
16/01/2014	5,300	0.20 ▲	3.92	5,200	5,300	5,100	222,160	1,177,448,000
15/01/2014	5,100	0.10 ▲	2.00	5,200	5,200	5,100	159,170	811,767,000
14/01/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	142,520	712,600,000
13/01/2014	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	153,310	781,881,000
10/01/2014	5,200	0.00 ■■	0.00	5,300	5,400	5,000	153,640	798,928,000
09/01/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,000	604,640	3,144,128,000
08/01/2014	4,900	0.30 ▲	6.52	4,600	4,900	4,500	322,740	1,581,426,000
07/01/2014	4,600	0.10 ▲	2.22	4,600	4,700	4,400	97,370	447,902,000
06/01/2014	4,500	0.20 ▲	4.65	4,500	4,600	4,300	53,890	242,505,000
03/01/2014	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	37,090	159,487,000
02/01/2014	4,400	0.10 ▲	2.33	4,400	4,500	4,300	96,610	425,084,000
31/12/2013	4,300	0.00 ■■	0.00	4,300	4,500	4,300	100,350	431,505,000
30/12/2013	4,300	-0.30 ▼	-6.52	4,500	4,700	4,300	160,100	688,430,000
27/12/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,500	163,320	751,272,000
26/12/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	144,130	677,411,000
25/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	170,650	802,055,000
24/12/2013	4,700	0.30 ▲	6.82	4,600	4,700	4,400	308,640	1,450,608,000
23/12/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	339,750	1,494,900,000
20/12/2013	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	253,380	1,064,196,000
19/12/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	170,210	748,924,000
18/12/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	91,920	386,064,000
17/12/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	195,650	821,730,000
16/12/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	195,910	803,231,000
13/12/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	72,120	281,268,000
12/12/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	84,260	337,040,000
11/12/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	153,920	600,288,000
10/12/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	98,740	404,834,000
09/12/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	322,640	1,290,560,000
06/12/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	123,370	518,154,000
05/12/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	250,510	1,027,091,000
04/12/2013	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	543,110	2,172,440,000
03/12/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,100	248,630	1,069,109,000
02/12/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	487,830	2,000,103,000
29/11/2013	4,200	-0.20 ▼	-4.55	4,300	4,500	4,200	322,120	1,352,904,000
28/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,200	740,220	3,256,968,000
27/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	460,770	1,935,234,000
26/11/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,800	338,350	1,353,400,000
25/11/2013	3,800	-0.20 ▼	-5.00	4,000	4,100	3,800	397,690	1,511,222,000
22/11/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,800	559,330	2,237,320,000
21/11/2013	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	1,067,890	4,271,560,000
20/11/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	547,000	2,242,700,000
19/11/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	591,340	2,306,226,000
18/11/2013	3,700	-0.20 ▼	-5.13	3,700	3,900	3,700	905,100	3,348,870,000
15/11/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,800	980,570	3,824,223,000
14/11/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	292,590	1,082,583,000
13/11/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	414,370	1,450,295,000
12/11/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	223,970	739,101,000
11/11/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	130,090	442,306,000
08/11/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	125,900	415,470,000
07/11/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	304,550	1,005,015,000
06/11/2013	3,300	0.10 ▲	3.12	3,300	3,400	3,200	133,810	441,573,000
05/11/2013	3,200	0.10 ▲	3.23	3,100	3,300	3,100	124,030	396,896,000
04/11/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	119,990	371,969,000
01/11/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,000	51,840	165,888,000
31/10/2013	3,200	0.10 ▲	3.23	3,000	3,300	3,000	102,200	327,040,000
30/10/2013	3,100	-0.20 ▼	-6.06	3,100	3,200	3,100	356,730	1,105,863,000
29/10/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	6,600	21,780,000
28/10/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	95,620	334,670,000
25/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	195,850	724,645,000
24/10/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	438,000	1,533,000,000
23/10/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	180,680	596,244,000
22/10/2013	3,100	0.10 ▲	3.33	3,000	3,100	2,900	41,520	128,712,000
21/10/2013	3,000	0.10 ▲	3.45	3,000	3,100	2,900	31,750	95,250,000
18/10/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,900	30,880	89,552,000
17/10/2013	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	4,220	12,238,000
16/10/2013	3,000	0.10 ▲	3.45	2,900	3,100	2,900	139,440	418,320,000
15/10/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	23,540	68,266,000
14/10/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	2,310	6,699,000
11/10/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	3,540	9,912,000
10/10/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	10,010	28,028,000
09/10/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	87,300	253,170,000
08/10/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,800	53,190	154,251,000
07/10/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	47,440	137,576,000
04/10/2013	2,800	-0.20 ▼	-6.67	2,800	3,000	2,800	63,900	178,920,000
03/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,800	106,250	318,750,000
02/10/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	40,730	122,190,000
01/10/2013	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	89,930	260,797,000
30/09/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	57,140	171,420,000
27/09/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	39,110	117,330,000
26/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	22,540	65,366,000
25/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	215,210	624,109,000
24/09/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	194,890	545,692,000
23/09/2013	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	50,710	136,917,000
20/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	3,710	10,388,000
19/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	5,730	16,617,000
18/09/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	26,240	76,096,000
17/09/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	10,090	30,270,000
16/09/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	26,990	80,970,000
13/09/2013	2,900	-0.20 ▼	-6.45	2,900	3,000	2,900	52,350	151,815,000
12/09/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	30	93,000
11/09/2013	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	44,210	132,630,000
10/09/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	33,030	105,696,000
09/09/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	33,860	108,352,000
06/09/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	24,320	77,824,000
05/09/2013	3,100	-0.10 ▼	-3.12	3,300	3,300	3,100	330	1,023,000
04/09/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	30,200	96,640,000
03/09/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	5,320	16,492,000
30/08/2013	3,200	0.10 ▲	3.23	3,300	3,300	3,200	9,930	31,776,000
29/08/2013	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	13,820	42,842,000
28/08/2013	3,200	0.00 ■■	0.00	3,300	3,300	3,100	117,600	376,320,000
27/08/2013	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	52,940	169,408,000
26/08/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	31,510	103,983,000
23/08/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,000	114,130	376,629,000
22/08/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	59,750	185,225,000
21/08/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,200	53,620	176,946,000
20/08/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	20,340	69,156,000
19/08/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	6,030	20,502,000
16/08/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	27,720	94,248,000
15/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	30	99,000
14/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	7,420	24,486,000
13/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	38,040	125,532,000
12/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	14,200	46,860,000
09/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	28,900	95,370,000
08/08/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	26,010	85,833,000
07/08/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	32,110	109,174,000
06/08/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	17,110	58,174,000
05/08/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	18,060	61,404,000
02/08/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	9,400	31,020,000
01/08/2013	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	19,450	62,240,000
31/07/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	1,070	3,531,000
30/07/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	80,790	266,607,000
29/07/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	57,470	189,651,000
26/07/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	44,440	146,652,000
25/07/2013	3,500	0.00 ■■	0.00	3,300	3,500	3,300	5,460	19,110,000
24/07/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	6,960	24,360,000
23/07/2013	3,400	-0.20 ▼	-5.56	3,400	3,500	3,400	52,330	177,922,000
22/07/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	2,130	7,668,000
19/07/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	11,570	41,652,000
18/07/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,400	4,750	17,100,000
17/07/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	43,400	156,240,000
16/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	100	370,000
15/07/2013	3,700	-0.10 ▼	-2.63	3,600	3,800	3,600	120	444,000
12/07/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	12,240	46,512,000
11/07/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,500	43,410	164,958,000
10/07/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	1,590	5,883,000
09/07/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	36,120	137,256,000
08/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	28,790	106,523,000
05/07/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	6,290	23,273,000
04/07/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	11,210	41,477,000
03/07/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	30	111,000
02/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	20,400	75,480,000
01/07/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	6,100	22,570,000
28/06/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	550	2,035,000
27/06/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,500	34,130	126,281,000
26/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	27,390	98,604,000
25/06/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	73,250	263,700,000
24/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	82,730	306,101,000
21/06/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	43,390	160,543,000
20/06/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	34,310	126,947,000
19/06/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	5,820	22,116,000
18/06/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	72,250	267,325,000
17/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	58,940	218,078,000
14/06/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	59,590	220,483,000
13/06/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	66,220	251,636,000
12/06/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	42,530	161,614,000
11/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	68,950	255,115,000
10/06/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	200,440	741,628,000
07/06/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	78,990	276,465,000
06/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	18,460	66,456,000
05/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	16,400	59,040,000
04/06/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	60,180	216,648,000
03/06/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	56,310	208,347,000
31/05/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	75,090	277,833,000
30/05/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	29,210	108,077,000
29/05/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	104,130	395,694,000
28/05/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,400	104,810	377,316,000
27/05/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,300	153,490	521,866,000
24/05/2013	3,200	-0.10 ▼	-3.03	3,100	3,300	3,100	44,090	141,088,000
23/05/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	29,130	96,129,000
22/05/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	33,420	110,286,000
21/05/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	82,260	279,684,000
20/05/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	9,630	31,779,000
17/05/2013	3,200	-0.10 ▼	-3.03	3,200	3,400	3,200	23,640	75,648,000
16/05/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	18,760	61,908,000
15/05/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,200	19,520	62,464,000
14/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	40,360	129,152,000
13/05/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	8,960	29,568,000
10/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	30,240	96,768,000
09/05/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	27,130	89,529,000
08/05/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	4,230	13,536,000
07/05/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	41,230	140,182,000
06/05/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	44,580	156,030,000
03/05/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	25,370	83,721,000
02/05/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	28,280	90,496,000
26/04/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	2,590	8,029,000
25/04/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	37,380	112,140,000
24/04/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	27,390	84,909,000
23/04/2013	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	124,220	397,504,000
22/04/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	122,830	405,339,000
18/04/2013	3,500	-0.20 ▼	-5.41	3,500	3,600	3,500	57,990	202,965,000
17/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,500	11,210	41,477,000
16/04/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,500	5,380	19,906,000
15/04/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	40,850	147,060,000
12/04/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,600	76,090	289,142,000
11/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	19,220	71,114,000
10/04/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	49,590	188,442,000
09/04/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	32,110	125,229,000
08/04/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	17,290	69,160,000
05/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,480	17,472,000
04/04/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	22,480	87,672,000
03/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	28,870	115,480,000
02/04/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	27,810	111,240,000
01/04/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	15,360	61,440,000
29/03/2013	3,900	0.00 ■■	0.00	3,800	4,000	3,800	15,370	59,943,000
28/03/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	24,420	95,238,000
27/03/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	45,010	175,539,000
26/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	14,660	58,640,000
25/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	58,620	234,480,000
22/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	12,670	50,680,000
21/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	5,560	22,796,000
20/03/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	12,030	48,120,000
19/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	52,080	213,528,000
18/03/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	17,090	68,360,000
15/03/2013	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	7,490	30,709,000
14/03/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,900	9,140	38,388,000
13/03/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	14,670	58,680,000
12/03/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	34,840	146,328,000
11/03/2013	4,300	0.10 ▲	2.38	4,100	4,300	4,100	22,210	95,503,000
08/03/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	40,210	168,882,000
07/03/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,000	46,300	194,460,000
06/03/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,900	22,520	92,332,000
05/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,800	44,880	179,520,000
04/03/2013	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	188,830	755,320,000
01/03/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	27,040	116,272,000
28/02/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	19,930	87,692,000
27/02/2013	4,400	0.00 ■■	0.00	4,300	4,400	4,200	126,010	554,444,000
26/02/2013	4,400	-0.30 ▼	-6.38	4,500	4,600	4,400	321,780	1,415,832,000
25/02/2013	4,700	0.30 ▲	6.82	4,600	4,700	4,500	36,550	171,785,000
22/02/2013	4,400	-0.10 ▼	-2.22	4,700	4,700	4,300	163,340	718,696,000
21/02/2013	4,500	-0.20 ▼	-4.26	4,700	5,000	4,500	430,980	1,939,410,000
20/02/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,500	18,290	85,963,000
19/02/2013	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	157,150	738,605,000
18/02/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	34,040	170,200,000
08/02/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	139,550	697,750,000
07/02/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,400	174,700	821,090,000
06/02/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	37,250	163,900,000
05/02/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	10,290	44,247,000
04/02/2013	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	67,950	285,390,000
01/02/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	61,690	271,436,000
31/01/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,300	31,280	140,760,000
30/01/2013	4,400	-0.10 ▼	-2.22	4,400	4,600	4,300	135,790	597,476,000
29/01/2013	4,500	-0.10 ▼	-2.17	4,400	4,500	4,300	82,940	373,230,000
28/01/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,400	124,070	570,722,000
25/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	75,670	340,515,000
24/01/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,200	64,480	290,160,000
23/01/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	108,090	475,596,000
22/01/2013	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	74,170	326,348,000
21/01/2013	4,600	0.20 ▲	4.55	4,500	4,700	4,500	200,910	924,186,000
18/01/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	121,160	533,104,000
17/01/2013	4,500	-0.20 ▼	-4.26	4,900	4,900	4,500	201,270	905,715,000
16/01/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,600	246,180	1,157,046,000
15/01/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	351,330	1,545,852,000
14/01/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	31,990	134,358,000
11/01/2013	4,200	0.00 ■■	0.00	4,300	4,400	4,200	87,590	367,878,000
10/01/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	24,140	101,388,000
09/01/2013	4,300	-0.20 ▼	-4.44	4,500	4,600	4,300	83,080	357,244,000
08/01/2013	4,500	0.00 ■■	0.00	4,400	4,500	4,300	90,950	409,275,000
07/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,500	114,000	513,000,000
04/01/2013	4,500	0.00 ■■	0.00	4,400	4,600	4,400	54,240	244,080,000
03/01/2013	4,500	0.10 ▲	2.27	4,600	4,600	4,300	218,230	982,035,000
02/01/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	111,120	488,928,000
28/12/2012	4,200	0.00 ■■	0.00	4,100	4,300	4,100	82,550	346,710,000
27/12/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,100	67,540	283,668,000
26/12/2012	4,200	0.10 ▲	2.44	4,000	4,200	4,000	44,880	188,496,000
25/12/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	63,530	260,473,000
24/12/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	19,120	76,480,000
21/12/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	19,810	81,221,000
20/12/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	53,800	225,960,000
19/12/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	64,780	265,598,000
18/12/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	22,340	89,360,000
17/12/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	46,910	197,022,000
14/12/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	72,780	291,120,000
13/12/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	101,790	407,160,000
12/12/2012	4,000	0.00 ■■	0.00	3,900	4,100	3,900	85,370	341,480,000
11/12/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	30,740	122,960,000
10/12/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	59,690	238,760,000
07/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	27,270	106,353,000
06/12/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	18,450	70,110,000
05/12/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	21,200	82,680,000
04/12/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	2,990	11,661,000
03/12/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,120	31,668,000
30/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	7,240	28,236,000
29/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	25,450	99,255,000
28/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	6,600	25,080,000
27/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	14,670	55,746,000
26/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,220	4,636,000
23/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	25,910	98,458,000
22/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	7,780	29,564,000
21/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	14,900	55,130,000
20/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	22,560	85,728,000
19/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	29,730	112,974,000
16/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	28,620	111,618,000
15/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	9,980	38,922,000
14/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	11,660	45,474,000
13/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	14,950	58,305,000
12/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	31,430	122,577,000
09/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	10,760	40,888,000
08/11/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,600	12,330	45,621,000
07/11/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	32,830	118,188,000
06/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	21,230	76,428,000
05/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	31,160	115,292,000
02/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	187,910	714,058,000
01/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	12,710	49,569,000
31/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	8,830	34,437,000
30/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	24,380	95,082,000
29/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	68,390	266,721,000
26/10/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	8,170	31,863,000
25/10/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	51,510	200,889,000
24/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	18,650	74,600,000
23/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	3,030	12,120,000
22/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	27,030	108,120,000
19/10/2012	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	98,710	384,969,000
18/10/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	12,780	52,398,000
17/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,100	62,000	266,600,000
16/10/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,100	67,970	292,271,000
15/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	53,520	219,432,000
12/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	42,330	182,019,000
11/10/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	75,290	331,276,000
10/10/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	119,730	502,866,000
09/10/2012	4,000	0.00 ■■	0.00	4,000	4,100	3,900	32,200	128,800,000
08/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	26,820	107,280,000
05/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	2,010	7,839,000
04/10/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	10,020	38,076,000
03/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	15,240	60,960,000
02/10/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	39,450	153,855,000
01/10/2012	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	21,060	84,240,000
28/09/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	4,280	17,548,000
27/09/2012	4,100	0.10 ▲	2.50	4,000	4,200	4,000	74,490	305,409,000
26/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	32,370	129,480,000
25/09/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	41,780	162,942,000
24/09/2012	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	66,600	259,740,000
21/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	117,490	469,960,000
20/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	92,390	369,560,000
19/09/2012	4,000	-0.10 ▼	-2.44	3,900	4,100	3,900	65,900	263,600,000
18/09/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	93,560	383,596,000
17/09/2012	4,300	0.10 ▲	2.38	4,300	4,400	4,100	78,810	338,883,000
14/09/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	114,480	480,816,000
13/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	241,400	965,600,000
12/09/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	225,350	946,470,000
11/09/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	31,820	140,008,000
10/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	21,840	100,464,000
07/09/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	33,560	161,088,000
06/09/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	59,770	286,896,000
05/09/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	75,310	376,550,000
04/09/2012	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	28,590	148,668,000
31/08/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,200	6,740	36,396,000
30/08/2012	5,400	0.00 ■■	0.00	5,200	5,500	5,200	69,390	374,706,000
29/08/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	26,450	142,830,000
28/08/2012	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	82,200	427,440,000
27/08/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	21,730	115,169,000
24/08/2012	5,500	0.00 ■■	0.00	5,300	5,600	5,300	185,810	1,021,955,000
23/08/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	41,390	227,645,000
22/08/2012	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	75,300	429,210,000
21/08/2012	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	45,520	268,568,000
20/08/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,100	26,470	164,114,000
17/08/2012	6,200	0.10 ▲	1.64	6,000	6,200	5,900	37,090	229,958,000
16/08/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,000	10,790	65,819,000
15/08/2012	6,100	0.10 ▲	1.67	6,000	6,200	5,900	17,660	107,726,000
14/08/2012	6,000	0.00 ■■	0.00	6,000	6,100	6,000	13,150	78,900,000
13/08/2012	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	12,240	73,440,000
10/08/2012	6,200	0.00 ■■	0.00	6,100	6,200	5,900	50,060	310,372,000
09/08/2012	6,200	0.00 ■■	0.00	6,300	6,400	6,100	34,800	215,760,000
08/08/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,000	11,250	69,750,000
07/08/2012	6,100	0.00 ■■	0.00	6,200	6,300	6,100	81,140	494,954,000
06/08/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	33,410	203,801,000
03/08/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	19,460	114,814,000
02/08/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	33,170	199,020,000
01/08/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,700	31,630	186,617,000
31/07/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	34,110	201,249,000
30/07/2012	5,900	-0.10 ▼	-1.67	5,900	6,100	5,800	22,180	130,862,000
27/07/2012	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	17,940	107,640,000
26/07/2012	6,200	0.20 ▲	3.33	6,000	6,200	6,000	62,800	389,360,000
25/07/2012	6,000	-0.30 ▼	-4.76	6,000	6,200	6,000	254,240	1,525,440,000
24/07/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	128,060	806,778,000
23/07/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	92,640	611,424,000
20/07/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	188,870	1,265,429,000
19/07/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,200	137,740	881,536,000
18/07/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	134,570	820,877,000
17/07/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	41,250	243,375,000
16/07/2012	5,700	-0.30 ▼	-5.00	6,000	6,300	5,700	78,560	447,792,000
13/07/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	34,310	205,860,000
12/07/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,700	48,870	283,446,000
11/07/2012	5,700	0.00 ■■	0.00	5,500	5,900	5,500	30,490	173,793,000
10/07/2012	5,700	0.00 ■■	0.00	5,600	5,700	5,600	25,940	147,858,000
09/07/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	47,810	272,517,000
06/07/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	73,540	433,886,000
05/07/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	77,020	439,014,000
04/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	70,990	390,445,000
03/07/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	79,530	453,321,000
02/07/2012	5,900	-0.30 ▼	-4.84	6,400	6,400	5,900	45,110	266,149,000
29/06/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,100	38,700	239,940,000
28/06/2012	6,100	-0.20 ▼	-3.17	6,100	6,300	6,000	141,140	860,954,000
27/06/2012	6,300	0.00 ■■	0.00	6,200	6,500	6,100	94,560	595,728,000
26/06/2012	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	206,010	1,297,863,000
25/06/2012	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	100,590	663,894,000
22/06/2012	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	65,960	448,528,000
21/06/2012	7,000	0.00 ■■	0.00	7,100	7,100	6,800	72,470	507,290,000
20/06/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,800	67,960	475,720,000
19/06/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	119,020	833,140,000
18/06/2012	7,300	0.10 ▲	1.39	7,400	7,400	7,000	49,060	358,138,000
15/06/2012	7,200	0.20 ▲	2.86	7,100	7,300	7,100	94,470	680,184,000
14/06/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,200	7,140	52,122,000
13/06/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,000	79,300	578,890,000
12/06/2012	7,000	-0.30 ▼	-4.11	7,200	7,400	7,000	85,600	599,200,000
11/06/2012	7,300	0.00 ■■	0.00	7,300	7,600	7,200	141,020	1,029,446,000
08/06/2012	7,300	-0.20 ▼	-2.67	7,300	7,600	7,300	165,010	1,204,573,000
07/06/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,200	159,730	1,197,975,000
06/06/2012	7,200	0.30 ▲	4.35	7,000	7,200	7,000	91,300	657,360,000
05/06/2012	6,900	0.30 ▲	4.55	6,500	6,900	6,500	69,720	481,068,000
04/06/2012	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	227,040	1,498,464,000
01/06/2012	6,900	-0.20 ▼	-2.82	7,300	7,300	6,900	104,990	724,431,000
31/05/2012	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	256,340	1,820,014,000
30/05/2012	7,400	-0.20 ▼	-2.63	7,400	7,700	7,400	81,390	602,286,000
29/05/2012	7,600	-0.10 ▼	-1.30	7,500	7,600	7,400	45,870	348,612,000
28/05/2012	7,700	0.10 ▲	1.32	7,700	7,900	7,500	125,440	965,888,000
25/05/2012	7,600	0.30 ▲	4.11	7,500	7,600	7,500	120,230	913,748,000
24/05/2012	7,300	-0.30 ▼	-3.95	7,400	7,600	7,300	227,860	1,663,378,000
23/05/2012	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	205,010	1,558,076,000
22/05/2012	8,000	0.20 ▲	2.56	8,000	8,100	7,800	328,270	2,626,160,000
21/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,700	112,160	874,848,000
18/05/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,200	441,180	3,308,850,000
17/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,800	7,200	140,540	1,011,888,000
16/05/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,200	311,430	2,335,725,000
15/05/2012	7,500	-0.30 ▼	-3.85	7,600	7,800	7,500	400,990	3,007,425,000
14/05/2012	7,800	-0.40 ▼	-4.88	8,000	8,100	7,800	506,630	3,951,714,000
11/05/2012	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	430,800	3,532,560,000
10/05/2012	8,600	-0.20 ▼	-2.27	8,800	8,800	8,400	706,400	6,075,040,000
09/05/2012	8,800	-0.40 ▼	-4.35	8,900	9,100	8,800	859,680	7,565,184,000
08/05/2012	9,200	0.40 ▲	4.55	9,200	9,200	8,900	580,640	5,341,888,000
07/05/2012	8,800	0.40 ▲	4.76	8,700	8,800	8,700	309,580	2,724,304,000
04/05/2012	8,400	0.30 ▲	3.70	7,700	8,500	7,700	737,250	6,192,900,000
03/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	7,700	1,687,080	13,665,348,000
02/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	36,640	285,792,000
27/04/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	83,170	623,775,000
26/04/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,800	619,080	4,457,376,000
25/04/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,800	424,900	2,931,810,000
24/04/2012	6,900	0.20 ▲	2.99	6,700	6,900	6,500	151,590	1,045,971,000
23/04/2012	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	159,590	1,069,253,000
20/04/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,400	120,020	816,136,000
19/04/2012	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	351,830	2,286,895,000
18/04/2012	6,800	-0.30 ▼	-4.23	6,800	7,100	6,800	344,490	2,342,532,000
17/04/2012	7,100	0.30 ▲	4.41	7,000	7,100	7,000	484,200	3,437,820,000
16/04/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,500	223,000	1,516,400,000
13/04/2012	6,500	-0.30 ▼	-4.41	6,600	6,800	6,500	500,310	3,252,015,000
12/04/2012	6,800	0.00 ■■	0.00	6,800	7,000	6,700	560,850	3,813,780,000
11/04/2012	6,800	0.20 ▲	3.03	6,700	6,900	6,500	360,500	2,451,400,000
10/04/2012	6,600	0.00 ■■	0.00	6,600	6,800	6,400	293,450	1,936,770,000
09/04/2012	6,600	0.30 ▲	4.76	6,400	6,600	6,400	376,190	2,482,854,000
06/04/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	181,930	1,146,159,000
05/04/2012	6,000	0.00 ■■	0.00	5,800	6,200	5,700	432,950	2,597,700,000
04/04/2012	6,000	-0.30 ▼	-4.76	6,000	6,200	6,000	438,470	2,630,820,000
03/04/2012	6,300	0.10 ▲	1.61	6,200	6,400	6,100	323,470	2,037,861,000
30/03/2012	6,200	-0.30 ▼	-4.62	6,300	6,500	6,200	245,020	1,519,124,000
29/03/2012	6,500	-0.20 ▼	-2.99	6,700	7,000	6,500	681,270	4,428,255,000
28/03/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,300	1,022,190	6,848,673,000
27/03/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,300	1,144,760	7,326,464,000
26/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	230,530	1,406,233,000
23/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	113,470	669,473,000
22/03/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	459,650	2,620,005,000
21/03/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,300	494,230	2,718,265,000
20/03/2012	5,300	0.00 ■■	0.00	5,300	5,400	5,200	104,570	554,221,000
19/03/2012	5,300	0.00 ■■	0.00	5,200	5,300	5,200	166,930	884,729,000
16/03/2012	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	121,090	641,777,000
15/03/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,000	117,690	635,526,000
14/03/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,000	38,120	198,224,000
13/03/2012	5,200	0.00 ■■	0.00	5,100	5,300	5,100	90,450	470,340,000
12/03/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,000	192,660	1,001,832,000
09/03/2012	5,200	-0.20 ▼	-3.70	5,300	5,500	5,200	197,440	1,026,688,000
08/03/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	175,210	946,134,000
07/03/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,400	122,350	685,160,000
06/03/2012	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	388,310	2,174,536,000
05/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	61,860	358,788,000
02/03/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	291,790	1,634,024,000
01/03/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,300	118,160	638,064,000
29/02/2012	5,300	0.10 ▲	1.92	5,200	5,400	5,200	139,570	739,721,000
28/02/2012	5,200	0.00 ■■	0.00	5,400	5,400	5,200	475,460	2,472,392,000
27/02/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	147,050	764,660,000
24/02/2012	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	266,800	1,334,000,000
23/02/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,900	173,310	901,212,000
22/02/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,700	154,470	772,350,000
21/02/2012	4,800	0.10 ▲	2.13	4,900	4,900	4,700	104,210	500,208,000
20/02/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,500	212,570	999,079,000
17/02/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	101,340	456,030,000
16/02/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,300	38,400	168,960,000
15/02/2012	4,400	-0.20 ▼	-4.35	4,700	4,700	4,400	59,020	259,688,000
14/02/2012	4,600	0.00 ■■	0.00	4,400	4,800	4,400	33,370	153,502,000
13/02/2012	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	52,570	241,822,000
10/02/2012	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	13,570	65,136,000
09/02/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	53,250	266,250,000
08/02/2012	5,000	0.00 ■■	0.00	4,900	5,100	4,900	106,260	531,300,000
07/02/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,800	11,840	59,200,000
06/02/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	23,700	118,500,000
03/02/2012	5,000	-0.20 ▼	-3.85	5,300	5,400	5,000	62,390	311,950,000
02/02/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	77,740	404,248,000
01/02/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	44,960	224,800,000
31/01/2012	5,000	0.00 ■■	0.00	5,000	5,200	5,000	56,050	280,250,000
30/01/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	15,170	75,850,000
20/01/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	67,450	323,760,000
19/01/2012	4,600	0.10 ▲	2.22	4,300	4,600	4,300	24,010	110,446,000
18/01/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	520	2,340,000
17/01/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	1,860	8,184,000
16/01/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	25,810	116,145,000
13/01/2012	4,300	0.10 ▲	2.38	4,400	4,400	4,300	9,410	40,463,000
12/01/2012	4,200	0.00 ■■	0.00	4,100	4,300	4,100	5,250	22,050,000
11/01/2012	4,200	-0.20 ▼	-4.55	4,600	4,600	4,200	3,800	15,960,000
10/01/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	12,660	55,704,000
09/01/2012	4,200	0.10 ▲	2.44	4,300	4,300	4,100	12,130	50,946,000
06/01/2012	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	25,510	104,591,000
05/01/2012	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	36,330	152,586,000
04/01/2012	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	47,140	202,702,000
03/01/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	3,920	17,640,000
30/12/2011	4,300	0.20 ▲	4.88	4,200	4,300	4,200	33,340	143,362,000
29/12/2011	4,100	0.00 ■■	0.00	4,100	4,200	4,000	35,880	147,108,000
28/12/2011	4,100	0.10 ▲	2.50	4,000	4,100	4,000	29,520	121,032,000
27/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	46,060	184,240,000
26/12/2011	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	30,450	118,755,000
23/12/2011	4,100	0.00 ■■	0.00	4,000	4,100	4,000	24,340	99,794,000
22/12/2011	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	33,550	137,555,000
21/12/2011	4,300	0.00 ■■	0.00	4,200	4,400	4,200	3,440	14,792,000
20/12/2011	4,300	-0.10 ▼	-2.27	4,500	4,500	4,200	15,190	65,317,000
19/12/2011	4,400	0.00 ■■	0.00	4,600	4,600	4,400	13,230	58,212,000
16/12/2011	4,400	0.00 ■■	0.00	4,300	4,600	4,200	20,450	89,980,000
15/12/2011	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	25,040	110,176,000
14/12/2011	4,600	-0.20 ▼	-4.17	4,700	4,700	4,600	31,020	142,692,000
13/12/2011	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	83,580	401,184,000
12/12/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	22,460	112,300,000
09/12/2011	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	62,140	316,914,000
08/12/2011	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	14,540	77,062,000
07/12/2011	5,500	0.10 ▲	1.85	5,300	5,500	5,300	5,300	29,150,000
06/12/2011	5,400	-0.10 ▼	-1.82	5,500	5,700	5,400	25,760	139,104,000
05/12/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,200	63,410	348,755,000
02/12/2011	5,300	0.00 ■■	0.00	5,400	5,400	5,200	9,320	49,396,000
01/12/2011	5,300	0.00 ■■	0.00	5,400	5,400	5,100	26,330	139,549,000
30/11/2011	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	27,160	143,948,000
29/11/2011	5,400	-0.20 ▼	-3.57	5,800	5,800	5,400	34,150	184,410,000
28/11/2011	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	50,260	281,456,000
25/11/2011	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	95,000	636,500,000
24/11/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	37,450	254,660,000
23/11/2011	6,900	0.10 ▲	1.47	6,900	7,000	6,900	59,130	407,997,000
22/11/2011	6,800	0.00 ■■	0.00	6,700	6,900	6,700	37,040	251,872,000
21/11/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	68,800	467,840,000
18/11/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,600	132,800	916,320,000
17/11/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,700	147,600	1,003,680,000
16/11/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,500	16,230	105,495,000
15/11/2011	6,200	0.00 ■■	0.00	6,300	6,300	6,000	55,000	341,000,000
14/11/2011	6,200	0.00 ■■	0.00	6,300	6,500	6,000	127,880	792,856,000
11/11/2011	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	67,990	421,538,000
10/11/2011	6,500	-0.10 ▼	-1.52	6,300	6,500	6,300	24,540	159,510,000
09/11/2011	6,600	-0.10 ▼	-1.49	7,000	7,000	6,500	23,010	151,866,000
08/11/2011	6,700	0.00 ■■	0.00	6,500	6,700	6,500	9,510	63,717,000
07/11/2011	6,700	0.00 ■■	0.00	6,600	6,700	6,500	45,950	307,865,000
04/11/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,700	3,820	25,594,000
03/11/2011	6,700	0.00 ■■	0.00	6,800	6,800	6,700	5,530	37,051,000
02/11/2011	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	29,230	195,841,000
01/11/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	10,310	71,139,000
31/10/2011	7,000	-0.20 ▼	-2.78	7,400	7,400	7,000	11,410	79,870,000
28/10/2011	7,200	0.20 ▲	2.86	7,000	7,200	7,000	56,630	407,736,000
27/10/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	16,070	112,490,000
26/10/2011	7,000	0.00 ■■	0.00	7,000	7,000	6,800	27,940	195,580,000
25/10/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,900	16,630	116,410,000
24/10/2011	7,000	-0.10 ▼	-1.41	7,100	7,300	7,000	22,870	160,090,000
21/10/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,800	35,860	254,606,000
20/10/2011	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	19,730	134,164,000
19/10/2011	7,000	0.20 ▲	2.94	6,800	7,000	6,700	31,100	217,700,000
18/10/2011	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	31,430	213,724,000
17/10/2011	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	22,750	159,250,000
14/10/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,100	12,670	91,224,000
13/10/2011	7,100	0.20 ▲	2.90	6,800	7,100	6,800	54,540	387,234,000
12/10/2011	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	70,410	485,829,000
11/10/2011	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	19,880	143,136,000
10/10/2011	7,400	0.10 ▲	1.37	7,400	7,400	7,100	47,380	350,612,000
07/10/2011	7,300	0.10 ▲	1.39	7,300	7,400	7,200	25,850	188,705,000
06/10/2011	7,200	-0.10 ▼	-1.37	7,400	7,500	7,200	35,640	256,608,000
05/10/2011	7,300	0.10 ▲	1.39	7,300	7,500	7,200	33,240	242,652,000
04/10/2011	7,200	-0.10 ▼	-1.37	7,100	7,400	7,100	42,650	307,080,000
03/10/2011	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	43,790	319,667,000
30/09/2011	7,600	-0.30 ▼	-3.80	7,700	7,800	7,600	42,670	324,292,000
29/09/2011	7,900	0.00 ■■	0.00	7,900	8,200	7,600	392,730	3,102,567,000
28/09/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	46,210	365,059,000
27/09/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,500	52,320	397,632,000
26/09/2011	7,300	-0.20 ▼	-2.67	7,300	7,700	7,300	56,910	415,443,000
23/09/2011	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	15,630	117,225,000
22/09/2011	7,700	0.30 ▲	4.05	7,600	7,700	7,500	66,400	511,280,000
21/09/2011	7,400	0.00 ■■	0.00	7,300	7,600	7,300	39,230	290,302,000
20/09/2011	7,400	-0.20 ▼	-2.63	7,400	7,600	7,300	61,020	451,548,000
19/09/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,400	36,650	278,540,000
16/09/2011	7,600	-0.30 ▼	-3.80	7,600	7,800	7,600	83,370	633,612,000
15/09/2011	7,900	-0.20 ▼	-2.47	7,900	8,000	7,700	98,980	781,942,000
14/09/2011	8,100	-0.40 ▼	-4.71	8,700	8,700	8,100	103,240	836,244,000
13/09/2011	8,500	0.20 ▲	2.41	8,300	8,500	8,200	142,430	1,210,655,000
12/09/2011	8,300	0.30 ▲	3.75	8,200	8,400	8,000	106,760	886,108,000
09/09/2011	8,000	0.20 ▲	2.56	7,900	8,100	7,800	258,520	2,068,160,000
08/09/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,700	112,770	879,606,000
07/09/2011	7,500	0.20 ▲	2.74	7,500	7,500	7,300	42,930	321,975,000
06/09/2011	7,300	-0.20 ▼	-2.67	7,400	7,400	7,300	25,850	188,705,000
05/09/2011	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	25,890	194,175,000
01/09/2011	7,700	0.20 ▲	2.67	7,600	7,700	7,500	61,310	472,087,000
31/08/2011	7,500	-0.30 ▼	-3.85	7,600	7,800	7,500	36,310	272,325,000
30/08/2011	7,800	0.10 ▲	1.30	7,900	7,900	7,700	55,900	436,020,000
29/08/2011	7,700	0.30 ▲	4.05	7,500	7,700	7,500	29,420	226,534,000
26/08/2011	7,400	0.00 ■■	0.00	7,200	7,500	7,100	31,830	235,542,000
25/08/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,300	10,860	80,364,000
24/08/2011	7,400	-0.20 ▼	-2.63	7,700	7,700	7,400	12,310	91,094,000
23/08/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,400	26,660	202,616,000
22/08/2011	7,600	0.30 ▲	4.11	7,500	7,600	7,400	83,890	637,564,000
19/08/2011	7,300	-0.20 ▼	-2.67	7,300	7,400	7,300	5,680	41,464,000
18/08/2011	7,500	0.00 ■■	0.00	7,500	7,600	7,300	20,730	155,475,000
17/08/2011	7,500	0.10 ▲	1.35	7,200	7,500	7,100	59,160	443,700,000
16/08/2011	7,400	0.10 ▲	1.37	7,500	7,500	7,400	560	4,144,000
15/08/2011	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	49,400	360,620,000
12/08/2011	7,600	0.10 ▲	1.33	7,600	7,600	7,600	30	228,000
11/08/2011	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	14,340	107,550,000
10/08/2011	7,600	0.10 ▲	1.33	7,800	7,800	7,400	23,240	176,624,000
09/08/2011	7,500	0.00 ■■	0.00	7,200	7,500	7,200	15,390	115,425,000
08/08/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,300	6,090	45,675,000
05/08/2011	7,500	0.00 ■■	0.00	7,700	7,700	7,500	25,350	190,125,000
04/08/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,100	86,990	652,425,000
03/08/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	10,230	73,656,000
02/08/2011	7,500	-0.20 ▼	-2.60	7,800	7,800	7,400	39,730	297,975,000
01/08/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,600	14,880	114,576,000
29/07/2011	7,700	0.00 ■■	0.00	7,900	7,900	7,600	28,600	220,220,000
28/07/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,600	22,690	174,713,000
27/07/2011	7,700	0.10 ▲	1.32	7,500	7,700	7,500	960	7,392,000
26/07/2011	7,600	0.00 ■■	0.00	7,500	7,600	7,400	27,790	211,204,000
25/07/2011	7,600	-0.30 ▼	-3.80	7,600	7,900	7,600	23,070	175,332,000
22/07/2011	7,900	0.10 ▲	1.28	7,800	7,900	7,500	26,620	210,298,000
21/07/2011	7,800	0.00 ■■	0.00	7,500	7,900	7,500	17,240	134,472,000
20/07/2011	7,800	0.30 ▲	4.00	7,600	7,800	7,600	39,110	305,058,000
19/07/2011	7,500	-0.30 ▼	-3.85	7,700	8,000	7,500	38,410	288,075,000
18/07/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	1,083	8,447,400
15/07/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	3,100	24,490,000
14/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,700	11,180	89,440,000
13/07/2011	8,000	0.10 ▲	1.27	8,100	8,100	7,800	16,340	130,720,000
12/07/2011	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	43,250	341,675,000
11/07/2011	8,000	-0.20 ▼	-2.44	8,100	8,300	8,000	4,040	32,320,000
08/07/2011	8,200	0.00 ■■	0.00	8,000	8,200	8,000	1,950	15,990,000
07/07/2011	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	2,200	18,040,000
06/07/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,000	35,890	297,887,000
05/07/2011	8,300	0.30 ▲	3.75	8,300	8,400	8,300	10,060	83,498,000
04/07/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,800	25,310	202,480,000
01/07/2011	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	84,030	672,240,000
30/06/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	32,740	265,194,000
29/06/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,000	79,220	649,604,000
28/06/2011	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	114,700	940,540,000
27/06/2011	8,300	0.00 ■■	0.00	8,400	8,400	8,200	77,030	639,349,000
24/06/2011	8,300	0.00 ■■	0.00	8,500	8,500	8,100	22,340	185,422,000
23/06/2011	8,300	0.00 ■■	0.00	8,200	8,500	8,100	97,630	810,329,000
22/06/2011	8,300	-0.20 ▼	-2.35	8,600	8,600	8,200	42,380	351,754,000
21/06/2011	8,500	0.10 ▲	1.19	8,400	8,700	8,300	85,910	730,235,000
20/06/2011	8,400	-0.20 ▼	-2.33	8,700	8,700	8,200	70,200	589,680,000
17/06/2011	8,600	0.00 ■■	0.00	8,800	8,900	8,400	81,790	703,394,000
16/06/2011	8,600	0.40 ▲	4.88	8,400	8,600	8,300	114,470	984,442,000
15/06/2011	8,200	-0.40 ▼	-4.65	8,500	8,700	8,200	400,480	3,283,936,000
14/06/2011	8,600	-0.30 ▼	-3.37	9,300	9,300	8,500	399,550	3,436,130,000
13/06/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,800	211,130	1,879,057,000
10/06/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,500	30,320	257,720,000
09/06/2011	8,100	0.30 ▲	3.85	7,900	8,100	7,900	145,090	1,175,229,000
08/06/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,400	381,560	2,976,168,000
07/06/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,400	218,520	1,638,900,000
06/06/2011	7,200	0.10 ▲	1.41	7,000	7,300	7,000	97,910	704,952,000
03/06/2011	7,100	0.10 ▲	1.43	7,300	7,300	7,000	155,930	1,107,103,000
02/06/2011	7,000	0.30 ▲	4.48	6,900	7,000	6,900	238,820	1,671,740,000
01/06/2011	6,700	0.20 ▲	3.08	6,500	6,800	6,400	165,910	1,111,597,000
31/05/2011	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	65,510	425,815,000
30/05/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	18,670	126,956,000
27/05/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,600	64,020	454,542,000
26/05/2011	6,800	0.30 ▲	4.62	6,200	6,800	6,200	196,880	1,338,784,000
25/05/2011	6,500	-0.30 ▼	-4.41	6,500	6,600	6,500	45,840	297,960,000
24/05/2011	6,800	-0.30 ▼	-4.23	6,900	6,900	6,800	19,940	135,592,000
23/05/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	58,920	418,332,000
20/05/2011	7,400	-0.20 ▼	-2.63	7,600	7,800	7,300	79,960	591,704,000
19/05/2011	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	80,740	613,624,000
18/05/2011	7,900	-0.20 ▼	-2.47	8,200	8,200	7,800	25,180	198,922,000
17/05/2011	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	49,360	399,816,000
16/05/2011	8,200	-0.10 ▼	-1.20	8,400	8,600	8,200	202,660	1,661,812,000
13/05/2011	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	38,250	317,475,000
12/05/2011	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	24,650	209,525,000
11/05/2011	8,600	0.00 ■■	0.00	8,400	8,600	8,400	8,420	72,412,000
10/05/2011	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	12,330	106,038,000
09/05/2011	8,700	0.20 ▲	2.35	8,300	8,700	8,300	150,590	1,310,133,000
06/05/2011	8,500	0.20 ▲	2.41	8,300	8,500	8,200	27,780	236,130,000
05/05/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	29,830	247,589,000
04/05/2011	8,400	0.00 ■■	0.00	8,700	8,700	8,100	7,890	66,276,000
29/04/2011	8,400	-0.10 ▼	-1.18	8,500	8,900	8,300	174,800	1,468,320,000
28/04/2011	8,500	-0.10 ▼	-1.16	8,600	8,600	8,300	16,540	140,590,000
27/04/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,300	9,510	81,786,000
26/04/2011	8,600	0.00 ■■	0.00	8,700	8,700	8,200	68,910	592,626,000
25/04/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,000	140,080	1,204,688,000
22/04/2011	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	49,960	409,672,000
21/04/2011	8,400	0.00 ■■	0.00	8,300	8,400	8,300	36,560	307,104,000
20/04/2011	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	63,040	529,536,000
19/04/2011	8,700	-0.20 ▼	-2.25	9,100	9,100	8,500	104,240	906,888,000
18/04/2011	8,900	-0.40 ▼	-4.30	9,400	9,600	8,900	15,318	136,330,200
15/04/2011	9,300	-0.30 ▼	-3.12	9,500	9,600	9,300	50,390	468,627,000
14/04/2011	9,600	0.00 ■■	0.00	9,600	9,700	9,500	15,920	152,832,000
13/04/2011	9,600	-0.10 ▼	-1.03	9,500	10,000	9,500	28,540	273,984,000
08/04/2011	9,700	0.10 ▲	1.04	9,800	9,800	9,600	86,710	841,087,000
07/04/2011	9,600	-0.40 ▼	-4.00	10,000	10,100	9,600	14,590	140,064,000
06/04/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,600	52,010	520,100,000
05/04/2011	9,600	0.10 ▲	1.05	9,900	9,900	9,500	55,380	531,648,000
04/04/2011	9,500	-0.20 ▼	-2.06	9,500	10,000	9,500	19,930	189,335,000
01/04/2011	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	16,290	158,013,000
31/03/2011	9,800	-0.20 ▼	-2.00	10,200	10,200	9,800	25,000	245,000,000
30/03/2011	10,000	-0.10 ▼	-0.99	9,900	10,100	9,900	33,310	333,100,000
29/03/2011	10,100	0.10 ▲	1.00	10,000	10,300	9,900	39,710	401,071,000
28/03/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	36,920	369,200,000
25/03/2011	10,100	-0.10 ▼	-0.98	9,900	10,300	9,900	41,040	414,504,000
24/03/2011	10,200	0.00 ■■	0.00	10,400	10,400	10,100	36,530	372,606,000
23/03/2011	10,200	-0.20 ▼	-1.92	10,500	10,500	10,200	40,530	413,406,000
22/03/2011	10,400	-0.40 ▼	-3.70	10,800	10,800	10,400	48,110	500,344,000
21/03/2011	10,800	0.20 ▲	1.89	10,900	10,900	10,600	202,990	2,192,292,000
18/03/2011	10,600	0.30 ▲	2.91	10,300	10,600	10,200	48,710	516,326,000
17/03/2011	10,300	0.10 ▲	0.98	10,400	10,600	10,200	98,590	1,015,477,000
16/03/2011	10,200	0.20 ▲	2.00	10,000	10,200	10,000	24,100	245,820,000
15/03/2011	10,000	-0.10 ▼	-0.99	10,300	10,300	10,000	103,190	1,031,900,000
14/03/2011	10,100	-0.40 ▼	-3.81	10,900	10,900	10,000	127,520	1,287,952,000
11/03/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	86,990	913,395,000
10/03/2011	10,000	0.40 ▲	4.17	9,800	10,000	9,800	93,960	939,600,000
09/03/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	66,840	641,664,000
08/03/2011	10,000	0.00 ■■	0.00	10,000	10,400	10,000	118,940	1,189,400,000
07/03/2011	10,000	-0.40 ▼	-3.85	10,500	10,500	10,000	80,120	801,200,000
04/03/2011	10,400	-0.40 ▼	-3.70	10,400	11,000	10,300	250,090	2,600,936,000
03/03/2011	10,800	-0.50 ▼	-4.42	10,800	11,500	10,800	109,800	1,185,840,000
02/03/2011	11,300	-0.50 ▼	-4.24	11,500	11,800	11,300	118,180	1,335,434,000
01/03/2011	11,800	0.00 ■■	0.00	12,000	12,000	11,400	12,150	143,370,000
28/02/2011	11,800	-0.10 ▼	-0.84	12,200	12,200	11,800	21,800	257,240,000
25/02/2011	11,900	0.30 ▲	2.59	11,400	12,100	11,400	41,110	489,209,000
24/02/2011	11,600	-0.50 ▼	-4.13	11,600	12,500	11,600	141,970	1,646,852,000
23/02/2011	12,100	0.20 ▲	1.68	12,200	12,300	11,900	45,790	554,059,000
22/02/2011	11,900	-0.60 ▼	-4.80	12,100	12,100	11,900	136,160	1,620,304,000
21/02/2011	12,500	-0.60 ▼	-4.58	12,600	12,600	12,500	55,560	694,500,000
18/02/2011	13,100	-0.40 ▼	-2.96	13,500	13,500	12,900	110,260	1,444,406,000
17/02/2011	13,500	-0.10 ▼	-0.74	13,400	13,900	13,400	43,860	592,110,000
16/02/2011	13,600	-0.30 ▼	-2.16	13,900	14,000	13,600	54,590	742,424,000
15/02/2011	13,900	0.10 ▲	0.72	14,100	14,100	13,700	67,920	944,088,000
14/02/2011	13,800	-0.40 ▼	-2.82	13,700	14,100	13,700	113,450	1,565,610,000
11/02/2011	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	19,210	272,782,000
10/02/2011	14,300	0.10 ▲	0.70	14,400	14,400	14,000	47,750	682,825,000
09/02/2011	14,200	-0.20 ▼	-1.39	14,600	14,600	14,100	35,090	498,278,000
08/02/2011	14,400	0.30 ▲	2.13	14,600	14,600	14,200	36,860	530,784,000
28/01/2011	14,100	-0.10 ▼	-0.70	14,000	14,300	14,000	32,090	452,469,000
27/01/2011	14,200	0.10 ▲	0.71	14,200	14,300	14,100	39,350	558,770,000
26/01/2011	14,100	0.20 ▲	1.44	14,100	14,100	13,900	26,970	380,277,000
25/01/2011	13,900	-0.20 ▼	-1.42	14,200	14,200	13,500	172,100	2,392,190,000
24/01/2011	14,100	-0.20 ▼	-1.40	14,300	14,300	14,000	54,380	766,758,000
21/01/2011	14,300	-0.10 ▼	-0.69	14,400	14,400	14,100	73,140	1,045,902,000
20/01/2011	14,400	0.00 ■■	0.00	14,400	14,500	14,300	20,380	293,472,000
19/01/2011	14,400	-0.10 ▼	-0.69	14,700	14,700	14,300	66,720	960,768,000
18/01/2011	14,500	-0.30 ▼	-2.03	14,700	15,000	14,500	119,160	1,727,820,000
17/01/2011	14,800	0.60 ▲	4.23	14,500	14,900	14,400	307,360	4,548,928,000
14/01/2011	14,200	0.30 ▲	2.16	14,400	14,400	13,900	41,390	587,738,000
13/01/2011	13,900	0.20 ▲	1.46	13,800	14,100	13,800	113,150	1,572,785,000
12/01/2011	13,700	-0.20 ▼	-1.44	14,000	14,000	13,700	193,980	2,657,526,000
11/01/2011	13,900	-0.60 ▼	-4.14	14,400	14,400	13,900	79,160	1,100,324,000
10/01/2011	14,500	-0.10 ▼	-0.68	15,000	15,000	14,500	55,860	809,970,000
07/01/2011	14,600	-0.30 ▼	-2.01	15,000	15,500	14,600	60,780	887,388,000
06/01/2011	14,900	-0.20 ▼	-1.32	15,000	15,100	14,900	102,800	1,531,720,000
05/01/2011	15,100	-0.40 ▼	-2.58	15,500	15,500	15,100	45,300	684,030,000
04/01/2011	15,500	-0.30 ▼	-1.90	15,800	15,800	15,500	73,950	1,146,225,000
31/12/2010	15,800	0.70 ▲	4.64	15,600	15,800	14,800	192,040	3,034,232,000
30/12/2010	15,100	0.00 ■■	0.00	15,300	15,300	15,000	85,300	1,288,030,000
29/12/2010	15,100	-0.60 ▼	-3.82	16,200	16,200	15,100	68,770	1,038,427,000
28/12/2010	15,700	0.60 ▲	3.97	15,500	15,800	15,300	69,530	1,091,621,000
27/12/2010	15,100	0.00 ■■	0.00	15,700	15,700	15,100	89,440	1,350,544,000
24/12/2010	15,100	-0.50 ▼	-3.21	16,300	16,300	15,100	169,700	2,562,470,000
23/12/2010	17,000	-0.30 ▼	-1.73	17,200	17,500	16,900	219,550	3,732,350,000
22/12/2010	17,300	-0.60 ▼	-3.35	17,900	18,300	17,300	261,460	4,523,258,000
21/12/2010	17,900	0.10 ▲	0.56	17,400	18,100	17,400	270,220	4,836,938,000
20/12/2010	17,800	0.50 ▲	2.89	17,900	18,100	17,800	331,050	5,892,690,000
17/12/2010	17,300	0.80 ▲	4.85	16,900	17,300	16,600	240,750	4,164,975,000
16/12/2010	16,500	-0.50 ▼	-2.94	16,300	17,000	16,300	168,020	2,772,330,000
15/12/2010	17,000	-0.20 ▼	-1.16	17,200	17,600	16,500	214,450	3,645,650,000
14/12/2010	17,200	-0.90 ▼	-4.97	17,500	18,200	17,200	382,830	6,584,676,000
13/12/2010	18,100	0.80 ▲	4.62	18,100	18,100	18,000	261,850	4,739,485,000
10/12/2010	17,300	0.80 ▲	4.85	17,000	17,300	16,500	240,790	4,165,667,000
09/12/2010	16,500	0.10 ▲	0.61	16,500	16,800	15,600	295,710	4,879,215,000
08/12/2010	16,400	-0.80 ▼	-4.65	17,000	17,000	16,400	239,660	3,930,424,000
07/12/2010	17,200	-0.90 ▼	-4.97	17,500	18,200	17,200	290,910	5,003,652,000
06/12/2010	18,100	0.70 ▲	4.02	18,200	18,200	17,400	623,230	11,280,463,000
03/12/2010	17,400	0.80 ▲	4.82	17,400	17,400	17,400	13,560	235,944,000
02/12/2010	16,600	0.70 ▲	4.40	16,600	16,600	16,300	476,280	7,906,248,000
01/12/2010	15,900	0.70 ▲	4.61	15,900	15,900	15,300	312,150	4,963,185,000
30/11/2010	15,200	0.70 ▲	4.83	15,200	15,200	15,200	57,950	880,840,000
29/11/2010	14,500	0.20 ▲	1.40	14,000	14,500	14,000	46,340	671,930,000
26/11/2010	14,300	0.00 ■■	0.00	14,900	14,900	14,000	69,330	991,419,000
25/11/2010	14,300	0.50 ▲	3.62	14,300	14,400	14,100	181,320	2,592,876,000
24/11/2010	13,800	-0.10 ▼	-0.72	13,500	14,300	13,500	193,080	2,664,504,000
23/11/2010	13,900	0.10 ▲	0.72	13,500	14,200	13,500	58,530	813,567,000
22/11/2010	13,800	-0.40 ▼	-2.82	13,600	14,000	13,600	74,150	1,023,270,000
19/11/2010	14,200	0.00 ■■	0.00	14,800	14,800	14,000	52,710	748,482,000
18/11/2010	14,200	0.60 ▲	4.41	14,000	14,200	13,900	96,710	1,373,282,000
17/11/2010	13,600	0.50 ▲	3.82	13,300	13,700	13,300	131,230	1,784,728,000
16/11/2010	13,100	-0.50 ▼	-3.68	13,400	13,600	13,000	119,600	1,566,760,000
15/11/2010	13,600	-0.70 ▼	-4.90	14,800	14,800	13,600	122,370	1,664,232,000
12/11/2010	14,300	-0.60 ▼	-4.03	14,600	14,900	14,200	133,450	1,908,335,000
11/11/2010	14,900	-0.40 ▼	-2.61	15,300	15,400	14,900	82,180	1,224,482,000
10/11/2010	15,300	-0.10 ▼	-0.65	15,700	15,700	15,100	56,900	870,570,000
09/11/2010	15,400	-0.50 ▼	-3.14	16,000	16,000	15,200	167,230	2,575,342,000
08/11/2010	15,900	0.00 ■■	0.00	16,300	16,300	15,700	68,300	1,085,970,000
05/11/2010	15,900	0.70 ▲	4.61	15,900	15,900	15,400	112,200	1,783,980,000
04/11/2010	15,200	-0.10 ▼	-0.65	15,900	15,900	15,200	48,300	734,160,000
03/11/2010	15,300	-0.30 ▼	-1.92	15,500	15,500	15,100	45,050	689,265,000
02/11/2010	15,600	-0.50 ▼	-3.11	16,100	16,100	15,500	53,550	835,380,000
01/11/2010	16,100	-0.60 ▼	-3.59	16,700	16,800	16,000	47,920	771,512,000
29/10/2010	16,700	0.10 ▲	0.60	16,900	16,900	16,500	97,080	1,621,236,000
28/10/2010	16,600	-0.40 ▼	-2.35	16,500	17,000	16,500	84,880	1,409,008,000
27/10/2010	17,000	-0.20 ▼	-1.16	17,500	17,500	16,600	159,210	2,706,570,000
26/10/2010	17,200	0.80 ▲	4.88	17,200	17,200	17,000	235,200	4,045,440,000
25/10/2010	16,400	0.70 ▲	4.46	15,400	16,400	15,400	180,810	2,965,284,000
22/10/2010	15,700	-0.70 ▼	-4.27	16,900	16,900	15,700	123,480	1,938,636,000
21/10/2010	16,400	-0.20 ▼	-1.20	16,200	16,800	16,200	133,790	2,194,156,000
20/10/2010	16,600	-0.80 ▼	-4.60	16,800	16,800	16,600	226,270	3,756,082,000
19/10/2010	17,400	-0.70 ▼	-3.87	18,700	18,700	17,300	134,730	2,344,302,000
18/10/2010	18,100	-0.30 ▼	-1.63	18,500	18,500	18,000	41,560	752,236,000
15/10/2010	18,400	-0.30 ▼	-1.60	18,900	18,900	18,300	90,600	1,667,040,000
14/10/2010	18,700	-0.20 ▼	-1.06	19,200	19,200	18,700	125,450	2,345,915,000
13/10/2010	18,900	0.30 ▲	1.61	18,600	19,100	18,600	130,930	2,474,577,000
12/10/2010	18,600	-0.80 ▼	-4.12	19,500	19,500	18,600	259,370	4,824,282,000
11/10/2010	19,400	-0.30 ▼	-1.52	20,000	20,000	19,300	62,520	1,212,888,000
08/10/2010	19,700	-0.30 ▼	-1.50	19,900	20,500	19,500	164,710	3,244,787,000
07/10/2010	20,000	-0.80 ▼	-3.85	20,800	20,900	20,000	123,800	2,476,000,000
06/10/2010	20,800	0.30 ▲	1.46	20,600	21,300	20,100	228,760	4,758,208,000
05/10/2010	20,500	0.80 ▲	4.06	19,100	20,500	18,900	250,200	5,129,100,000
04/10/2010	19,700	-1.00 ▼	-4.83	20,300	20,300	19,700	367,690	7,243,493,000
01/10/2010	20,700	-0.30 ▼	-1.43	21,500	21,500	20,600	103,280	2,137,896,000
30/09/2010	21,000	-0.30 ▼	-1.41	20,800	21,700	20,700	158,070	3,319,470,000
29/09/2010	21,300	-0.60 ▼	-2.74	21,700	22,200	21,200	127,010	2,705,313,000
28/09/2010	21,900	0.20 ▲	0.92	22,600	22,600	21,800	71,060	1,556,214,000
27/09/2010	21,700	-0.40 ▼	-1.81	22,200	22,500	21,600	67,090	1,455,853,000
24/09/2010	22,100	0.10 ▲	0.45	22,500	22,500	21,900	133,960	2,960,516,000
23/09/2010	22,000	-0.60 ▼	-2.65	22,000	22,700	21,600	191,510	4,213,220,000
22/09/2010	22,600	-0.20 ▼	-0.88	22,800	23,000	22,300	204,720	4,626,672,000
21/09/2010	22,800	-0.80 ▼	-3.39	22,700	23,600	22,700	170,500	3,887,400,000
20/09/2010	23,600	0.40 ▲	1.72	24,300	24,300	23,500	234,000	5,522,400,000
17/09/2010	23,200	1.10 ▲	4.98	23,000	23,200	22,800	500,290	11,606,728,000
16/09/2010	22,100	0.40 ▲	1.84	22,200	22,600	21,100	237,410	5,246,761,000
15/09/2010	21,700	-0.90 ▼	-3.98	22,700	22,800	21,500	174,660	3,790,122,000
14/09/2010	22,600	-0.10 ▼	-0.44	22,700	23,000	22,000	216,020	4,882,052,000
13/09/2010	22,700	-1.10 ▼	-4.62	22,800	24,700	22,700	580,980	13,188,246,000
10/09/2010	23,800	-1.20 ▼	-4.80	24,500	25,100	23,800	593,410	14,123,158,000
09/09/2010	25,000	0.00 ■■	0.00	26,000	26,000	24,600	489,670	12,241,750,000
08/09/2010	25,000	0.00 ■■	0.00	25,000	25,500	24,000	491,890	12,297,250,000
07/09/2010	25,000	1.10 ▲	4.60	24,400	25,000	23,900	884,040	22,101,000,000
06/09/2010	23,900	1.10 ▲	4.82	23,900	23,900	23,800	993,570	23,746,323,000
01/09/2010	22,800	1.00 ▲	4.59	22,800	22,800	22,600	720,170	16,419,876,000
31/08/2010	21,800	1.00 ▲	4.81	21,800	21,800	21,500	175,730	3,830,914,000
30/08/2010	20,800	0.90 ▲	4.52	20,800	20,800	20,800	51,330	1,067,664,000
27/08/2010	19,900	0.00 ■■	0.00	19,200	20,200	19,000	208,980	4,158,702,000
26/08/2010	19,900	-0.90 ▼	-4.33	20,800	21,200	19,800	192,670	3,834,133,000
25/08/2010	20,800	-1.00 ▼	-4.59	21,000	21,100	20,800	323,500	6,728,800,000
24/08/2010	21,800	-1.10 ▼	-4.80	22,000	22,000	21,800	443,310	9,664,158,000
23/08/2010	22,900	-1.20 ▼	-4.98	23,100	23,100	22,900	159,670	3,656,443,000
20/08/2010	24,100	1.10 ▲	4.78	23,400	24,100	21,900	331,890	7,998,549,000
19/08/2010	23,000	-0.80 ▼	-3.36	23,700	24,000	22,700	176,600	4,061,800,000
18/08/2010	23,800	0.00 ■■	0.00	24,000	24,900	22,900	684,000	16,279,200,000
17/08/2010	23,800	1.10 ▲	4.85	23,700	23,800	22,700	607,180	14,450,884,000
16/08/2010	22,700	1.00 ▲	4.61	22,700	22,700	22,000	113,530	2,577,131,000
13/08/2010	21,700	0.40 ▲	1.88	20,400	22,300	20,300	467,940	10,154,298,000
12/08/2010	21,300	-1.10 ▼	-4.91	21,400	21,400	21,300	157,810	3,361,353,000
11/08/2010	22,400	-1.00 ▼	-4.27	23,000	23,900	22,300	322,830	7,231,392,000
10/08/2010	23,400	-1.20 ▼	-4.88	23,600	23,800	23,400	168,880	3,951,792,000
09/08/2010	24,600	-1.20 ▼	-4.65	25,300	26,000	24,600	512,600	12,609,960,000
06/08/2010	25,800	-0.80 ▼	-3.01	26,600	27,000	25,800	143,910	3,712,878,000
05/08/2010	26,600	-1.00 ▼	-3.62	27,900	27,900	26,600	188,400	5,011,440,000
04/08/2010	27,600	-1.40 ▼	-4.83	28,400	29,100	27,600	735,560	20,301,456,000
03/08/2010	29,000	-0.30 ▼	-1.02	29,200	29,600	28,900	331,030	9,599,870,000
02/08/2010	29,300	-0.60 ▼	-2.01	30,100	30,100	28,500	490,040	14,358,172,000
30/07/2010	29,900	0.50 ▲	1.70	29,900	30,300	29,800	754,010	22,544,899,000
29/07/2010	29,400	0.20 ▲	0.68	28,500	29,700	28,500	314,280	9,239,832,000
28/07/2010	29,200	-1.30 ▼	-4.26	30,600	30,600	29,200	322,430	9,414,956,000
27/07/2010	30,500	0.10 ▲	0.33	30,300	30,800	29,800	445,940	13,601,170,000
26/07/2010	30,400	0.80 ▲	2.70	30,400	30,800	30,000	1,217,400	37,008,960,000
23/07/2010	29,600	0.70 ▲	2.42	29,000	29,600	28,200	653,480	19,343,008,000
22/07/2010	28,900	-1.00 ▼	-3.34	29,900	29,900	28,700	480,860	13,896,854,000
21/07/2010	29,900	0.20 ▲	0.67	30,700	30,700	29,800	562,720	16,825,328,000
20/07/2010	29,700	-0.30 ▼	-1.00	30,300	30,300	29,700	292,280	8,680,716,000
19/07/2010	30,000	-0.40 ▼	-1.32	30,000	30,500	29,800	292,080	8,762,400,000
16/07/2010	30,400	-0.10 ▼	-0.33	30,000	30,500	29,900	387,530	11,780,912,000
15/07/2010	30,500	0.00 ■■	0.00	30,800	31,400	30,500	734,300	22,396,150,000
14/07/2010	30,500	-1.00 ▼	-3.17	31,500	31,900	30,500	381,900	11,647,950,000
13/07/2010	31,500	0.70 ▲	2.27	31,500	32,000	30,800	412,610	12,997,215,000
12/07/2010	30,800	0.70 ▲	2.33	30,200	30,900	30,200	416,110	12,816,188,000
09/07/2010	30,100	-0.90 ▼	-2.90	30,800	31,200	30,100	526,640	15,851,864,000
08/07/2010	31,000	-0.40 ▼	-1.27	32,100	32,300	30,400	686,650	21,286,150,000
07/07/2010	31,400	-0.60 ▼	-1.88	33,000	33,000	30,900	549,060	17,240,484,000
06/07/2010	32,000	-0.40 ▼	-1.23	33,700	33,800	32,000	1,672,660	53,525,120,000
05/07/2010	32,400	1.50 ▲	4.85	31,700	32,400	31,700	877,300	28,424,520,000
02/07/2010	30,900	0.30 ▲	0.98	31,000	31,400	30,400	525,430	16,235,787,000
01/07/2010	30,600	-1.30 ▼	-4.08	32,000	32,000	30,600	533,300	16,318,980,000
30/06/2010	31,900	-1.10 ▼	-3.33	32,100	32,500	31,800	658,390	21,002,641,000
29/06/2010	33,000	0.40 ▲	1.23	32,600	34,000	32,600	992,320	32,746,560,000
28/06/2010	32,600	-1.00 ▼	-2.98	33,500	33,600	32,500	893,030	29,112,778,000
25/06/2010	33,600	0.30 ▲	0.90	33,000	34,900	32,000	1,358,250	45,637,200,000
24/06/2010	33,300	1.50 ▲	4.72	33,300	33,300	33,100	1,115,720	37,153,476,000
23/06/2010	31,800	1.50 ▲	4.95	31,800	31,800	31,500	1,033,400	32,862,120,000
22/06/2010	30,300	1.40 ▲	4.84	29,000	30,300	28,600	1,570,740	47,593,422,000
21/06/2010	28,900	0.00 ■■	0.00	25,600	29,000	25,600	1,478,250	42,721,425,000
01/01/1970	3,260	0.00 ■■	0.00	3,260	0	0	0	0

(ĐVT: 1,000 VNĐ)