Lịch sử giao dịch PXT - 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 Xây Lắp Đường Ống Bể Chứa Dầu Khí
Petroleum Pipeline and Tank Construction Joint Stock Company
Mã CK: PXT 3.60 ▲ +0.10 (+2.78%) (cập nhật 02:30 02/05/2024)
Đang giao dịch

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

PXT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/05/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	6,610	23,796,000
26/04/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	5,570	20,052,000
25/04/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	1,820	6,552,000
24/04/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,500	15,740	58,238,000
23/04/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,600	8,560	30,816,000
22/04/2024	3,700	0.00 ■■	0.00	3,700	3,900	3,700	7,620	28,194,000
19/04/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,600	8,240	30,488,000
17/04/2024	3,800	0.00 ■■	0.00	3,800	4,000	3,600	4,000	15,200,000
16/04/2024	3,900	0.00 ■■	0.00	3,900	3,900	3,700	7,940	30,966,000
15/04/2024	3,800	-0.30 ▼	-7.89	4,100	4,100	3,600	13,490	51,262,000
12/04/2024	4,100	0.00 ■■	0.00	4,100	4,300	4,000	5,630	23,083,000
11/04/2024	4,300	0.20 ▲	4.65	4,100	4,300	4,100	6,700	28,810,000
10/04/2024	4,100	-0.20 ▼	-4.88	4,300	4,400	4,000	15,170	62,197,000
09/04/2024	4,400	-0.20 ▼	-4.55	4,600	4,500	4,200	12,760	56,144,000
08/04/2024	4,600	-0.10 ▼	-2.17	4,700	4,700	4,500	7,640	35,144,000
05/04/2024	4,900	0.30 ▲	6.12	4,600	4,900	4,400	14,300	70,070,000
04/04/2024	4,600	-0.20 ▼	-4.35	4,800	4,800	4,500	12,280	56,488,000
03/04/2024	4,700	0.20 ▲	4.26	4,500	5,000	4,600	25,700	120,790,000
02/04/2024	4,600	0.30 ▲	6.52	4,300	4,700	4,300	15,350	70,610,000
01/04/2024	4,500	0.40 ▲	8.89	4,100	4,500	4,200	18,230	82,035,000
29/03/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,000	2,730	11,466,000
28/03/2024	4,200	0.10 ▲	2.38	4,100	4,300	4,000	9,380	39,396,000
27/03/2024	4,100	0.10 ▲	2.44	4,000	4,200	4,000	3,330	13,653,000
26/03/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	4,810	19,721,000
25/03/2024	4,100	0.10 ▲	2.44	4,000	4,200	3,900	6,850	28,085,000
22/03/2024	4,100	0.00 ■■	0.00	4,100	4,100	3,900	8,550	35,055,000
21/03/2024	4,200	-0.10 ▼	-2.38	4,300	4,500	4,000	7,290	30,618,000
20/03/2024	4,300	0.10 ▲	2.33	4,200	4,600	4,200	17,590	75,637,000
19/03/2024	4,200	0.40 ▲	9.52	3,800	4,300	3,900	29,820	125,244,000
18/03/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,700	14,290	57,160,000
15/03/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,800	3,260	12,714,000
14/03/2024	3,800	0.20 ▲	5.26	3,600	4,100	3,700	25,220	95,836,000
13/03/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	8,240	30,488,000
12/03/2024	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	4,930	17,748,000
11/03/2024	3,600	-0.10 ▼	-2.78	3,700	3,800	3,600	6,990	25,164,000
08/03/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	7,110	26,307,000
07/03/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,700	7,270	28,353,000
06/03/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,700	7,630	28,994,000
05/03/2024	3,900	0.00 ■■	0.00	3,900	3,900	3,800	8,400	32,760,000
04/03/2024	3,900	0.00 ■■	0.00	3,900	3,900	3,800	3,530	13,767,000
01/03/2024	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	4,260	16,614,000
29/02/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,900	6,860	27,440,000
28/02/2024	4,100	0.20 ▲	4.88	3,900	4,100	3,900	15,540	63,714,000
27/02/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,800	9,750	38,025,000
26/02/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,800	4,980	19,422,000
23/02/2024	3,900	-0.10 ▼	-2.56	4,000	4,100	3,800	12,200	47,580,000
22/02/2024	4,000	0.10 ▲	2.50	3,900	4,100	3,900	11,790	47,160,000
21/02/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,900	12,360	48,204,000
20/02/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,800	63,400	247,260,000
19/02/2024	3,900	0.30 ▲	7.69	3,600	4,000	3,700	233,000	908,700,000
16/02/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	27,000	99,900,000
15/02/2024	3,600	0.10 ▲	2.78	3,500	3,700	3,500	10,600	38,160,000
07/02/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	25,900	93,240,000
06/02/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	42,000	151,200,000
05/02/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	6,100	21,960,000
02/02/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	32,400	116,640,000
01/02/2024	3,600	0.30 ▲	8.33	3,300	3,600	3,300	80,700	290,520,000
31/01/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,300	38,500	130,900,000
30/01/2024	3,400	0.10 ▲	2.94	3,300	3,500	3,300	11,000	37,400,000
29/01/2024	3,300	0.00 ■■	0.00	3,300	3,400	3,300	56,800	187,440,000
26/01/2024	3,400	0.10 ▲	2.94	3,300	3,400	3,100	124,500	423,300,000
25/01/2024	3,400	0.10 ▲	2.94	3,300	3,400	3,300	40,100	136,340,000
24/01/2024	3,300	0.10 ▲	3.03	3,200	3,400	3,300	27,700	91,410,000
23/01/2024	3,300	0.00 ■■	0.00	3,300	3,300	3,200	19,100	63,030,000
22/01/2024	3,400	0.10 ▲	2.94	3,300	3,400	3,200	111,800	380,120,000
19/01/2024	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	88,400	291,720,000
18/01/2024	3,400	0.10 ▲	2.94	3,300	3,500	3,400	12,100	41,140,000
17/01/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	96,000	326,400,000
16/01/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,300	4,700	16,450,000
15/01/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	21,600	75,600,000
12/01/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,400	9,100	31,850,000
11/01/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	21,000	73,500,000
10/01/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	54,400	190,400,000
09/01/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	81,400	293,040,000
08/01/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,500	29,500	103,250,000
05/01/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	52,600	184,100,000
04/01/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,500	61,100	213,850,000
03/01/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	11,500	41,400,000
02/01/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	50,500	176,750,000
29/12/2023	3,500	0.00 ■■	0.00	3,500	3,500	3,500	53,200	186,200,000
28/12/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,400	39,800	139,300,000
27/12/2023	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	24,500	85,750,000
26/12/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,500	31,100	111,960,000
25/12/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,500	20,300	73,080,000
22/12/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,500	22,500	78,750,000
21/12/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,500	23,900	86,040,000
20/12/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,400	38,600	138,960,000
19/12/2023	3,600	0.00 ■■	0.00	3,600	3,600	3,500	30,000	108,000,000
18/12/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,500	18,200	65,520,000
15/12/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,500	14,800	53,280,000
14/12/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	34,400	123,840,000
13/12/2023	3,600	-0.10 ▼	-2.78	3,700	3,800	3,500	144,400	519,840,000
12/12/2023	3,700	0.20 ▲	5.41	3,500	3,800	3,600	34,000	125,800,000
11/12/2023	3,700	-0.10 ▼	-2.70	3,800	3,900	3,400	469,900	1,738,630,000
08/12/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,700	60,300	235,170,000
07/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	74,400	290,160,000
06/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	95,100	380,400,000
05/12/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	63,300	246,870,000
04/12/2023	3,700	0.00 ■■	0.00	3,700	3,900	3,700	51,200	189,440,000
01/12/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	25,700	95,090,000
30/11/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,800	11,800	44,840,000
29/11/2023	3,800	0.20 ▲	5.26	3,600	3,800	3,700	62,900	239,020,000
28/11/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,600	39,800	147,260,000
27/11/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,600	13,400	49,580,000
24/11/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,700	85,700	317,090,000
23/11/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	23,500	89,300,000
22/11/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,800	65,200	247,760,000
21/11/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,800	34,100	129,580,000
20/11/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	18,800	71,440,000
17/11/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	78,800	307,320,000
16/11/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	99,300	387,270,000
15/11/2023	3,900	0.10 ▲	2.56	3,800	4,000	3,800	48,000	187,200,000
14/11/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	97,400	379,860,000
13/11/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	50,200	190,760,000
10/11/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,700	175,300	683,670,000
09/11/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	14,400	57,600,000
08/11/2023	4,000	0.20 ▲	5.00	3,800	4,000	3,700	150,600	602,400,000
07/11/2023	3,800	0.10 ▲	2.63	3,700	3,900	3,700	105,700	401,660,000
06/11/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,600	39,600	146,520,000
03/11/2023	3,700	0.00 ■■	0.00	3,700	3,900	3,600	31,700	117,290,000
02/11/2023	3,900	0.40 ▲	10.26	3,500	3,900	3,600	50,200	195,780,000
01/11/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,100	7,560,000
31/10/2023	3,500	-0.20 ▼	-5.71	3,700	3,700	3,400	43,100	150,850,000
30/10/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,500	13,200	48,840,000
27/10/2023	3,700	0.10 ▲	2.70	3,600	3,800	3,400	27,700	102,490,000
26/10/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,400	79,200	293,040,000
25/10/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,700	22,500	87,750,000
24/10/2023	3,700	0.00 ■■	0.00	3,700	3,900	3,700	22,400	82,880,000
23/10/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	61,900	235,220,000
20/10/2023	3,700	-0.10 ▼	-2.70	3,800	4,000	3,700	88,400	327,080,000
19/10/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	43,500	165,300,000
18/10/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,700	87,600	350,400,000
17/10/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	39,900	159,600,000
16/10/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,000	95,500	391,550,000
13/10/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	47,000	188,000,000
12/10/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	48,000	196,800,000
11/10/2023	4,200	0.00 ■■	0.00	4,200	4,400	4,100	133,700	561,540,000
10/10/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,100	59,000	241,900,000
09/10/2023	4,100	0.50 ▲	12.20	3,600	4,100	3,800	131,100	537,510,000
06/10/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,500	92,800	343,360,000
05/10/2023	3,700	-0.20 ▼	-5.41	3,900	4,000	3,600	125,400	463,980,000
04/10/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,800	64,400	257,600,000
03/10/2023	3,900	-0.20 ▼	-5.13	4,100	4,100	3,900	79,800	311,220,000
02/10/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	21,500	88,150,000
29/09/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	70,500	289,050,000
28/09/2023	4,200	0.30 ▲	7.14	3,900	4,200	4,000	92,200	387,240,000
27/09/2023	4,000	-0.40 ▼	-10.00	4,400	4,400	3,800	214,100	856,400,000
26/09/2023	4,200	-0.40 ▼	-9.52	4,600	4,500	4,200	159,400	669,480,000
21/09/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,900	83,900	411,110,000
20/09/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,900	73,400	359,660,000
19/09/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	600	3,000,000
18/09/2023	5,000	-0.20 ▼	-4.00	5,200	5,100	5,000	105,100	525,500,000
15/09/2023	5,200	0.20 ▲	3.85	5,000	5,400	5,100	147,100	764,920,000
14/09/2023	5,100	0.00 ■■	0.00	5,100	5,200	4,900	136,300	695,130,000
13/09/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	186,900	953,190,000
12/09/2023	5,100	0.00 ■■	0.00	5,100	5,200	5,000	70,200	358,020,000
11/09/2023	5,000	0.00 ■■	0.00	5,000	5,300	4,900	245,500	1,227,500,000
08/09/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	108,200	551,820,000
07/09/2023	5,000	0.00 ■■	0.00	5,000	5,200	4,900	95,900	479,500,000
06/09/2023	5,200	0.30 ▲	5.77	4,900	5,200	4,900	111,300	578,760,000
31/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	126,400	606,720,000
30/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	50,400	241,920,000
29/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	146,400	702,720,000
28/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,500	122,700	588,960,000
25/08/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	63,100	302,880,000
24/08/2023	4,800	0.20 ▲	4.17	4,600	4,900	4,600	87,000	417,600,000
23/08/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	99,700	458,620,000
22/08/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,400	154,700	727,090,000
21/08/2023	4,600	-0.40 ▼	-8.70	5,000	4,800	4,400	121,700	559,820,000
18/08/2023	5,100	5.10 ▲	100.00	0	5,500	5,100	122,400	624,240,000
17/08/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,300	91,200	501,600,000
16/08/2023	5,600	5.60 ▲	100.00	0	5,600	5,500	10,000	56,000,000
15/08/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,400	178,500	999,600,000
14/08/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,400	209,000	1,170,400,000
11/08/2023	5,700	-0.30 ▼	-5.26	6,000	6,000	5,500	180,000	1,026,000,000
10/08/2023	5,900	0.30 ▲	5.08	5,600	6,400	5,700	768,300	4,532,970,000
09/08/2023	5,700	0.20 ▲	3.51	5,500	5,700	5,500	489,900	2,792,430,000
08/08/2023	5,600	0.30 ▲	5.36	5,300	5,600	5,300	301,400	1,687,840,000
07/08/2023	5,400	0.10 ▲	1.85	5,300	5,400	5,200	146,100	788,940,000
04/08/2023	5,400	0.10 ▲	1.85	5,300	5,400	5,200	196,300	1,060,020,000
03/08/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,200	211,700	1,143,180,000
02/08/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,300	50,100	270,540,000
01/08/2023	5,400	-0.10 ▼	-1.85	5,500	5,500	5,300	210,000	1,134,000,000
31/07/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,500	185,800	1,021,900,000
28/07/2023	5,600	0.20 ▲	3.57	5,400	5,600	5,400	299,300	1,676,080,000
27/07/2023	5,500	5.50 ▲	100.00	0	5,600	5,300	349,000	1,919,500,000
26/07/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	285,200	1,597,120,000
25/07/2023	5,600	0.10 ▲	1.79	5,500	5,800	5,500	270,400	1,514,240,000
24/07/2023	5,600	0.00 ■■	0.00	5,600	5,800	5,500	323,600	1,812,160,000
21/07/2023	5,700	0.10 ▲	1.75	5,600	5,800	5,500	155,500	886,350,000
20/07/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,600	74,600	425,220,000
19/07/2023	5,800	0.00 ■■	0.00	5,800	5,900	5,600	158,900	921,620,000
18/07/2023	5,800	0.10 ▲	1.72	5,700	6,000	5,700	355,000	2,059,000,000
17/07/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,600	231,500	1,342,700,000
14/07/2023	5,800	0.20 ▲	3.45	5,600	5,800	5,600	208,200	1,207,560,000
13/07/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	227,900	1,276,240,000
12/07/2023	5,600	-0.10 ▼	-1.79	5,700	5,800	5,600	381,500	2,136,400,000
11/07/2023	5,700	-0.20 ▼	-3.51	5,900	6,100	5,600	353,000	2,012,100,000
10/07/2023	5,700	-0.10 ▼	-1.75	5,800	6,200	5,700	242,200	1,380,540,000
07/07/2023	5,900	0.10 ▲	1.69	5,800	6,000	5,700	216,200	1,275,580,000
06/07/2023	5,900	0.20 ▲	3.39	5,700	6,100	5,500	736,100	4,342,990,000
05/07/2023	5,800	0.40 ▲	6.90	5,400	5,900	5,600	483,400	2,803,720,000
04/07/2023	5,700	0.70 ▲	12.28	5,000	5,700	4,900	915,700	5,219,490,000
03/07/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,900	142,100	710,500,000
30/06/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,800	136,100	680,500,000
29/06/2023	4,800	-0.50 ▼	-10.42	5,300	5,200	4,800	410,100	1,968,480,000
28/06/2023	5,200	-0.10 ▼	-1.92	5,300	5,400	5,100	276,700	1,438,840,000
27/06/2023	5,300	0.30 ▲	5.66	5,000	5,400	5,100	505,300	2,678,090,000
26/06/2023	5,200	0.10 ▲	1.92	5,100	5,200	4,900	407,700	2,120,040,000
23/06/2023	5,100	0.10 ▲	1.96	5,000	5,300	4,900	651,000	3,320,100,000
22/06/2023	5,100	0.20 ▲	3.92	4,900	5,300	4,900	705,300	3,597,030,000
21/06/2023	4,900	4.90 ▲	100.00	0	5,000	4,800	201,100	985,390,000
20/06/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	113,500	544,800,000
19/06/2023	4,800	-0.30 ▼	-6.25	5,100	5,000	4,700	237,200	1,138,560,000
16/06/2023	4,900	-0.10 ▼	-2.04	5,000	5,400	4,900	236,700	1,159,830,000
15/06/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,800	404,900	2,064,990,000
14/06/2023	4,800	-0.10 ▼	-2.08	4,900	5,200	4,800	384,400	1,845,120,000
13/06/2023	5,000	0.30 ▲	6.00	4,700	5,000	4,700	353,100	1,765,500,000
12/06/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,600	197,100	946,080,000
09/06/2023	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	225,800	1,106,420,000
08/06/2023	4,800	-0.10 ▼	-2.08	4,900	5,100	4,800	523,000	2,510,400,000
07/06/2023	4,800	0.00 ■■	0.00	4,800	5,100	4,800	251,800	1,208,640,000
06/06/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,700	321,500	1,607,500,000
05/06/2023	4,900	0.10 ▲	2.04	4,800	5,100	4,700	163,400	800,660,000
02/06/2023	4,800	-0.20 ▼	-4.17	5,000	5,200	4,600	396,900	1,905,120,000
01/06/2023	5,000	0.00 ■■	0.00	5,000	5,300	4,700	422,400	2,112,000,000
31/05/2023	5,200	0.50 ▲	9.62	4,700	5,400	4,700	803,200	4,176,640,000
30/05/2023	4,800	0.20 ▲	4.17	4,600	4,900	4,500	454,400	2,181,120,000
29/05/2023	4,600	0.60 ▲	13.04	4,000	4,600	4,200	747,800	3,439,880,000
26/05/2023	4,300	0.50 ▲	11.63	3,800	4,300	3,800	609,800	2,622,140,000
25/05/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,500	540,200	2,106,780,000
24/05/2023	3,600	3.60 ▲	100.00	0	4,000	3,600	360,500	1,297,800,000
23/05/2023	3,800	0.10 ▲	2.63	3,700	4,100	3,700	781,500	2,969,700,000
22/05/2023	3,700	0.40 ▲	10.81	3,300	3,700	3,500	338,200	1,251,340,000
19/05/2023	3,400	0.30 ▲	8.82	3,100	3,500	3,100	618,600	2,103,240,000
18/05/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	142,400	441,440,000
17/05/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	186,600	578,460,000
16/05/2023	3,200	0.20 ▲	6.25	3,000	3,400	3,000	267,700	856,640,000
15/05/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	141,600	424,800,000
12/05/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	1,100	3,520,000
11/05/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,000	110,300	341,930,000
10/05/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	39,300	117,900,000
09/05/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	99,500	298,500,000
08/05/2023	3,000	0.10 ▲	3.33	2,900	3,100	3,000	81,200	243,600,000
05/05/2023	3,000	0.20 ▲	6.67	2,800	3,100	2,800	221,600	664,800,000
04/05/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	19,300	55,970,000
28/04/2023	2,800	0.20 ▲	7.14	2,600	2,900	2,600	153,700	430,360,000
27/04/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,600	26,300	68,380,000
26/04/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	68,900	179,140,000
25/04/2023	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	72,400	195,480,000
24/04/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,700	30,300	84,840,000
21/04/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	43,100	124,990,000
20/04/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	900	2,610,000
19/04/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	24,700	71,630,000
18/04/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	30,600	88,740,000
17/04/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	24,300	68,040,000
14/04/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	21,200	61,480,000
13/04/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	32,400	97,200,000
12/04/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	29,000	84,100,000
11/04/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	10,200	30,600,000
10/04/2023	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	119,400	346,260,000
07/04/2023	3,000	0.00 ■■	0.00	3,000	3,000	3,000	17,500	52,500,000
06/04/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	120,600	361,800,000
05/04/2023	3,000	0.00 ■■	0.00	3,000	3,000	3,000	63,600	190,800,000
04/04/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	21,900	65,700,000
03/04/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	71,800	222,580,000
31/03/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	29,100	87,300,000
30/03/2023	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	25,900	72,520,000
29/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	19,500	56,550,000
28/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,900	31,500	91,350,000
27/03/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,900	800	2,320,000
24/03/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	88,100	255,490,000
23/03/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	55,900	162,110,000
22/03/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	28,000	81,200,000
21/03/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	62,100	186,300,000
20/03/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	18,500	53,650,000
17/03/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	46,100	142,910,000
16/03/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	11,400	35,340,000
15/03/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	80,800	250,480,000
14/03/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	25,900	75,110,000
13/03/2023	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	83,500	250,500,000
10/03/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	48,800	151,280,000
09/03/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	17,900	57,280,000
08/03/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	30,800	98,560,000
07/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	28,900	92,480,000
06/03/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,200	12,400	40,920,000
03/03/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,200	74,100	244,530,000
02/03/2023	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	31,600	101,120,000
01/03/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,200	27,900	94,860,000
28/02/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	37,400	119,680,000
27/02/2023	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	71,400	235,620,000
24/02/2023	3,300	0.00 ■■	0.00	3,300	3,500	3,300	251,400	829,620,000
23/02/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,100	81,300	276,420,000
22/02/2023	3,200	0.20 ▲	6.25	3,000	3,400	2,900	454,500	1,454,400,000
21/02/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	21,300	63,900,000
20/02/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	129,500	401,450,000
17/02/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	73,700	228,470,000
16/02/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,000	75,400	233,740,000
15/02/2023	3,100	0.20 ▲	6.45	2,900	3,100	2,900	22,700	70,370,000
14/02/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	17,700	53,100,000
13/02/2023	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	14,800	42,920,000
10/02/2023	3,000	0.00 ■■	0.00	3,000	3,000	3,000	32,100	96,300,000
09/02/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	20,700	64,170,000
08/02/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	30,500	91,500,000
07/02/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	30,600	94,860,000
06/02/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	43,000	133,300,000
03/02/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	17,300	55,360,000
02/02/2023	3,100	-0.10 ▼	-3.23	3,200	3,300	3,100	62,800	194,680,000
01/02/2023	3,100	-0.20 ▼	-6.45	3,300	3,400	2,900	101,500	314,650,000
31/01/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,300	30,000	102,000,000
30/01/2023	3,400	0.30 ▲	8.82	3,100	3,400	3,100	121,300	412,420,000
27/01/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,100	135,400	419,740,000
19/01/2023	3,100	0.00 ■■	0.00	3,100	3,200	2,900	125,700	389,670,000
18/01/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	10,500	32,550,000
17/01/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	138,900	416,700,000
16/01/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	20,000	62,000,000
13/01/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	44,900	143,680,000
12/01/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,000	44,400	142,080,000
11/01/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	25,900	80,290,000
10/01/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	16,800	50,400,000
09/01/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	33,400	103,540,000
06/01/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,100	41,100	127,410,000
05/01/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	9,500	30,400,000
04/01/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,200	96,700	319,110,000
03/01/2023	3,200	0.20 ▲	6.25	3,000	3,300	3,000	38,500	123,200,000
30/12/2022	3,000	0.00 ■■	0.00	3,000	3,100	2,900	22,400	67,200,000
29/12/2022	3,100	0.00 ■■	0.00	3,100	3,200	3,000	28,700	88,970,000
28/12/2022	3,200	0.10 ▲	3.13	3,100	3,200	3,000	37,300	119,360,000
27/12/2022	3,200	0.20 ▲	6.25	3,000	3,200	2,900	19,800	63,360,000
26/12/2022	3,200	0.00 ■■	0.00	3,200	3,200	3,000	16,800	53,760,000
23/12/2022	3,100	-0.20 ▼	-6.45	3,300	3,300	3,100	15,200	47,120,000
22/12/2022	3,100	0.00 ■■	0.00	3,100	3,400	3,100	26,700	82,770,000
21/12/2022	3,000	-0.30 ▼	-10.00	3,300	3,300	2,900	79,500	238,500,000
20/12/2022	3,300	-0.20 ▼	-6.06	3,500	3,500	3,200	40,000	132,000,000
19/12/2022	3,600	0.10 ▲	2.78	3,500	3,600	3,500	20,100	72,360,000
15/12/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,400	97,100	339,850,000
14/12/2022	3,500	0.10 ▲	2.86	3,400	3,700	3,400	35,300	123,550,000
13/12/2022	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	30,100	102,340,000
12/12/2022	3,400	0.00 ■■	0.00	3,400	3,600	3,400	10,600	36,040,000
09/12/2022	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	38,600	131,240,000
08/12/2022	3,500	0.10 ▲	2.86	3,400	3,700	3,100	97,100	339,850,000
07/12/2022	3,400	-0.20 ▼	-5.88	3,600	3,600	3,300	33,800	114,920,000
06/12/2022	3,500	-0.40 ▼	-11.43	3,900	3,900	3,400	299,500	1,048,250,000
05/12/2022	3,900	0.20 ▲	5.13	3,700	4,200	3,700	133,000	518,700,000
02/12/2022	3,800	0.20 ▲	5.26	3,600	3,800	3,500	214,400	814,720,000
01/12/2022	3,600	0.20 ▲	5.56	3,400	3,700	3,500	242,100	871,560,000
30/11/2022	3,400	0.00 ■■	0.00	3,400	3,600	3,300	75,700	257,380,000
29/11/2022	3,500	0.30 ▲	8.57	3,200	3,600	3,200	103,800	363,300,000
28/11/2022	3,300	0.40 ▲	12.12	2,900	3,300	3,100	49,700	164,010,000
25/11/2022	3,000	0.30 ▲	10.00	2,700	3,000	2,800	60,000	180,000,000
24/11/2022	2,800	-0.20 ▼	-7.14	3,000	2,900	2,700	104,300	292,040,000
23/11/2022	3,100	0.10 ▲	3.23	3,000	3,300	2,600	36,700	113,770,000
22/11/2022	3,000	0.30 ▲	10.00	2,700	3,100	2,800	68,000	204,000,000
21/11/2022	2,800	0.20 ▲	7.14	2,600	2,800	2,600	36,200	101,360,000
18/11/2022	2,700	0.50 ▲	18.52	2,200	2,700	2,500	19,800	53,460,000
17/11/2022	2,500	0.30 ▲	12.00	2,200	2,500	2,500	58,800	147,000,000
16/11/2022	2,400	0.20 ▲	8.33	2,200	2,500	1,900	67,200	161,280,000
15/11/2022	2,300	-0.20 ▼	-8.70	2,500	2,300	2,200	99,400	228,620,000
14/11/2022	2,500	-0.40 ▼	-16.00	2,900	2,800	2,500	113,500	283,750,000
11/11/2022	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	49,300	138,040,000
10/11/2022	2,900	-0.40 ▼	-13.79	3,300	3,200	2,900	126,600	367,140,000
09/11/2022	3,200	0.00 ■■	0.00	3,200	3,400	3,200	53,700	171,840,000
08/11/2022	3,300	-0.10 ▼	-3.03	3,400	3,300	3,100	64,500	212,850,000
07/11/2022	3,400	-0.10 ▼	-2.94	3,500	3,600	3,300	23,900	81,260,000
04/11/2022	3,500	-0.20 ▼	-5.71	3,700	3,600	3,300	96,800	338,800,000
03/11/2022	3,700	0.00 ■■	0.00	3,700	3,700	3,600	8,700	32,190,000
02/11/2022	3,700	0.00 ■■	0.00	3,700	3,800	3,600	91,600	338,920,000
01/11/2022	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	75,000	270,000,000
31/10/2022	3,700	0.00 ■■	0.00	3,700	3,800	3,600	42,100	155,770,000
28/10/2022	3,800	0.20 ▲	5.26	3,600	3,800	3,600	87,200	331,360,000
27/10/2022	3,700	0.20 ▲	5.41	3,500	3,700	3,500	69,700	257,890,000
26/10/2022	3,500	-0.10 ▼	-2.86	3,600	3,700	3,500	30,000	105,000,000
25/10/2022	3,600	0.00 ■■	0.00	3,600	3,800	3,500	86,500	311,400,000
24/10/2022	3,700	-0.10 ▼	-2.70	3,800	3,800	3,400	107,700	398,490,000
21/10/2022	3,700	-0.20 ▼	-5.41	3,900	4,000	3,600	118,400	438,080,000
20/10/2022	3,900	0.00 ■■	0.00	3,900	4,100	3,800	72,000	280,800,000
19/10/2022	4,000	0.00 ■■	0.00	4,000	4,100	3,900	58,400	233,600,000
18/10/2022	4,000	0.30 ▲	7.50	3,700	4,100	3,900	152,500	610,000,000
17/10/2022	3,800	0.00 ■■	0.00	3,800	3,900	3,700	65,000	247,000,000
14/10/2022	3,900	0.20 ▲	5.13	3,700	4,000	3,800	88,400	344,760,000
13/10/2022	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	90,000	342,000,000
12/10/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,700	25,300	101,200,000
11/10/2022	3,700	-0.20 ▼	-5.41	3,900	4,200	3,700	59,700	220,890,000
07/10/2022	3,900	-0.30 ▼	-7.69	4,200	4,200	3,700	138,400	539,760,000
06/10/2022	4,300	0.00 ■■	0.00	4,300	4,400	4,200	37,100	159,530,000
05/10/2022	4,400	0.20 ▲	4.55	4,200	4,400	3,900	67,300	296,120,000
04/10/2022	4,200	0.10 ▲	2.38	4,100	4,500	4,100	42,400	178,080,000
03/10/2022	4,100	-0.10 ▼	-2.44	4,200	4,300	3,900	83,600	342,760,000
30/09/2022	4,500	-0.20 ▼	-4.44	4,700	4,700	4,000	259,400	1,167,300,000
29/09/2022	4,700	0.00 ■■	0.00	4,700	4,800	4,600	50,100	235,470,000
28/09/2022	4,700	-0.10 ▼	-2.13	4,800	4,700	4,600	38,000	178,600,000
27/09/2022	4,800	0.10 ▲	2.08	4,700	5,100	4,700	41,700	200,160,000
26/09/2022	4,900	-0.10 ▼	-2.04	5,000	4,900	4,500	209,900	1,028,510,000
23/09/2022	4,900	-0.10 ▼	-2.04	5,000	5,200	4,900	65,400	320,460,000
22/09/2022	5,100	0.10 ▲	1.96	5,000	5,200	5,000	122,800	626,280,000
21/09/2022	5,000	0.30 ▲	6.00	4,700	5,300	4,600	113,400	567,000,000
20/09/2022	4,700	-0.10 ▼	-2.13	4,800	4,900	4,500	175,700	825,790,000
19/09/2022	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	125,800	591,260,000
16/09/2022	5,000	-0.20 ▼	-4.00	5,200	5,200	5,000	108,200	541,000,000
15/09/2022	5,200	0.10 ▲	1.92	5,100	5,300	5,100	70,400	366,080,000
14/09/2022	5,100	-0.10 ▼	-1.96	5,200	5,200	5,000	88,900	453,390,000
13/09/2022	5,200	0.00 ■■	0.00	5,200	5,400	5,100	42,200	219,440,000
12/09/2022	5,300	0.30 ▲	5.66	5,000	5,500	5,100	233,600	1,238,080,000
09/09/2022	5,100	0.10 ▲	1.96	5,000	5,200	4,900	68,900	351,390,000
08/09/2022	5,000	-0.20 ▼	-4.00	5,200	5,200	4,900	182,700	913,500,000
07/09/2022	5,300	-0.20 ▼	-3.77	5,500	5,400	5,000	286,300	1,517,390,000
06/09/2022	5,400	0.00 ■■	0.00	5,400	5,800	5,300	179,700	970,380,000
05/09/2022	5,300	-0.30 ▼	-5.66	5,600	5,700	5,300	327,700	1,736,810,000
31/08/2022	5,600	-0.10 ▼	-1.79	5,700	5,700	5,500	95,600	535,360,000
30/08/2022	5,600	0.00 ■■	0.00	5,600	6,200	5,500	191,100	1,070,160,000
29/08/2022	5,600	0.10 ▲	1.79	5,500	5,800	5,200	348,400	1,951,040,000
26/08/2022	5,400	-0.60 ▼	-11.11	6,000	5,900	5,300	560,600	3,027,240,000
25/08/2022	6,000	-0.10 ▼	-1.67	6,100	6,200	5,800	126,400	758,400,000
24/08/2022	5,900	0.40 ▲	6.78	5,500	6,300	5,600	438,800	2,588,920,000
23/08/2022	5,600	0.70 ▲	12.50	4,900	5,600	4,800	782,600	4,382,560,000
22/08/2022	4,900	-0.10 ▼	-2.04	5,000	5,000	4,800	68,400	335,160,000
19/08/2022	4,800	-0.20 ▼	-4.17	5,000	5,100	4,800	126,000	604,800,000
18/08/2022	4,900	0.00 ■■	0.00	4,900	5,100	4,400	101,700	498,330,000
17/08/2022	4,800	-0.30 ▼	-6.25	5,100	5,100	4,800	123,100	590,880,000
16/08/2022	5,100	-0.20 ▼	-3.92	5,300	5,400	5,000	138,800	707,880,000
15/08/2022	5,300	0.20 ▲	3.77	5,100	5,500	5,200	166,700	883,510,000
12/08/2022	5,200	0.10 ▲	1.92	5,100	5,400	4,800	260,100	1,352,520,000
11/08/2022	4,900	-0.40 ▼	-8.16	5,300	5,300	4,900	300,600	1,472,940,000
10/08/2022	5,100	-0.20 ▼	-3.92	5,300	5,600	5,100	159,100	811,410,000
09/08/2022	5,400	0.40 ▲	7.41	5,000	5,500	5,100	278,200	1,502,280,000
08/08/2022	5,100	0.00 ■■	0.00	5,100	5,200	4,800	212,400	1,083,240,000
05/08/2022	5,300	0.50 ▲	9.43	4,800	5,400	4,800	368,400	1,952,520,000
04/08/2022	4,800	0.60 ▲	12.50	4,200	4,800	4,300	271,800	1,304,640,000
03/08/2022	4,400	0.50 ▲	11.36	3,900	4,400	3,900	368,400	1,620,960,000
02/08/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,800	90,200	360,800,000
01/08/2022	3,900	0.10 ▲	2.56	3,800	3,900	3,700	48,900	190,710,000
29/07/2022	3,900	0.00 ■■	0.00	3,900	3,900	3,800	29,900	116,610,000
28/07/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,800	64,600	251,940,000
27/07/2022	3,800	0.00 ■■	0.00	3,800	3,800	3,700	11,500	43,700,000
26/07/2022	3,900	0.10 ▲	2.56	3,800	3,900	3,800	52,200	203,580,000
25/07/2022	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	20,100	76,380,000
22/07/2022	4,000	0.10 ▲	2.50	3,900	4,000	3,800	59,600	238,400,000
21/07/2022	3,900	0.00 ■■	0.00	3,900	4,000	3,900	39,300	153,270,000
20/07/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,800	82,800	331,200,000
19/07/2022	3,900	0.10 ▲	2.56	3,800	3,900	3,700	26,300	102,570,000
18/07/2022	3,800	0.00 ■■	0.00	3,800	4,000	3,800	49,300	187,340,000
15/07/2022	3,800	0.10 ▲	2.63	3,700	3,900	3,800	79,100	300,580,000
14/07/2022	3,800	0.00 ■■	0.00	3,800	3,900	3,700	43,900	166,820,000
13/07/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,800	36,600	142,740,000
12/07/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,700	56,500	220,350,000
11/07/2022	3,900	0.00 ■■	0.00	3,900	3,900	3,700	22,500	87,750,000
08/07/2022	3,900	0.00 ■■	0.00	3,900	4,100	3,800	47,400	184,860,000
07/07/2022	3,900	0.20 ▲	5.13	3,700	4,000	3,700	48,800	190,320,000
06/07/2022	3,700	-0.20 ▼	-5.41	3,900	3,900	3,600	67,400	249,380,000
05/07/2022	4,000	0.00 ■■	0.00	4,000	4,000	3,700	32,900	131,600,000
04/07/2022	4,000	0.30 ▲	7.50	3,700	4,100	3,800	34,300	137,200,000
01/07/2022	3,900	-0.10 ▼	-2.56	4,000	4,000	3,600	158,800	619,320,000
30/06/2022	3,900	-0.20 ▼	-5.13	4,100	4,200	3,800	41,200	160,680,000
29/06/2022	4,100	0.00 ■■	0.00	4,100	4,300	4,100	70,400	288,640,000
28/06/2022	4,200	0.20 ▲	4.76	4,000	4,200	4,000	72,400	304,080,000
27/06/2022	4,000	0.00 ■■	0.00	4,000	4,100	3,900	64,100	256,400,000
24/06/2022	4,000	0.00 ■■	0.00	4,000	4,100	3,900	36,600	146,400,000
23/06/2022	4,200	0.30 ▲	7.14	3,900	4,200	3,900	40,900	171,780,000
22/06/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,600	139,800	559,200,000
21/06/2022	3,500	-0.30 ▼	-8.57	3,800	3,800	3,300	121,600	425,600,000
20/06/2022	3,700	-0.60 ▼	-16.22	4,300	4,700	3,700	129,900	480,630,000
17/06/2022	4,400	-0.20 ▼	-4.55	4,600	4,600	4,100	42,800	188,320,000
16/06/2022	4,600	0.10 ▲	2.17	4,500	4,800	4,400	86,800	399,280,000
15/06/2022	4,400	-0.40 ▼	-9.09	4,800	4,900	4,300	130,900	575,960,000
14/06/2022	4,800	0.00 ■■	0.00	4,800	4,900	4,700	75,600	362,880,000
13/06/2022	4,700	-0.70 ▼	-14.89	5,400	5,200	4,700	137,200	644,840,000
10/06/2022	5,200	-0.10 ▼	-1.92	5,300	5,500	5,200	87,700	456,040,000
09/06/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,200	74,100	400,140,000
08/06/2022	5,500	0.20 ▲	3.64	5,300	5,500	5,400	37,800	207,900,000
07/06/2022	5,400	0.00 ■■	0.00	5,400	5,400	5,100	100,200	541,080,000
06/06/2022	5,300	-0.10 ▼	-1.89	5,400	5,600	5,300	106,400	563,920,000
03/06/2022	5,500	0.10 ▲	1.82	5,400	5,600	5,000	142,200	782,100,000
02/06/2022	5,400	-0.10 ▼	-1.85	5,500	5,600	5,300	60,900	328,860,000
01/06/2022	5,600	-0.10 ▼	-1.79	5,700	5,800	5,400	126,600	708,960,000
31/05/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,600	90,700	516,990,000
30/05/2022	5,800	0.50 ▲	8.62	5,300	5,900	5,400	165,700	961,060,000
27/05/2022	5,400	0.00 ■■	0.00	5,400	5,500	5,200	139,700	754,380,000
26/05/2022	5,400	-0.10 ▼	-1.85	5,500	5,600	5,300	206,700	1,116,180,000
25/05/2022	5,600	0.20 ▲	3.57	5,400	5,700	5,400	122,600	686,560,000
24/05/2022	5,600	0.00 ■■	0.00	5,600	5,700	5,300	143,700	804,720,000
23/05/2022	5,700	-0.10 ▼	-1.75	5,800	6,000	5,500	153,000	872,100,000
20/05/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,600	122,200	720,980,000
19/05/2022	5,800	-0.10 ▼	-1.72	5,900	6,000	5,200	140,900	817,220,000
18/05/2022	5,800	-0.10 ▼	-1.72	5,900	6,100	5,800	110,400	640,320,000
17/05/2022	6,100	0.60 ▲	9.84	5,500	6,200	5,500	199,100	1,214,510,000
16/05/2022	5,600	0.60 ▲	10.71	5,000	5,700	5,300	176,500	988,400,000
13/05/2022	5,100	-0.30 ▼	-5.88	5,400	5,400	4,700	143,700	732,870,000
12/05/2022	5,200	-0.30 ▼	-5.77	5,500	6,000	5,000	104,400	542,880,000
11/05/2022	5,700	0.70 ▲	12.28	5,000	5,700	5,300	208,400	1,187,880,000
10/05/2022	5,500	0.40 ▲	7.27	5,100	5,700	4,400	276,100	1,518,550,000
09/05/2022	5,100	-0.80 ▼	-15.69	5,900	5,400	5,100	248,000	1,264,800,000
29/04/2022	6,300	0.00 ■■	0.00	6,300	6,600	6,300	399,300	2,515,590,000
28/04/2022	6,200	0.40 ▲	6.45	5,800	6,600	6,000	234,900	1,456,380,000
27/04/2022	6,000	0.70 ▲	11.67	5,300	6,000	5,200	158,000	948,000,000
26/04/2022	5,600	0.30 ▲	5.36	5,300	5,700	4,700	213,900	1,197,840,000
25/04/2022	5,200	0.50 ▲	9.62	4,700	5,200	4,800	11,100	57,720,000
23/04/2022	4,700	0.60 ▲	12.77	4,100	4,700	4,000	30,590	143,773,000
22/04/2022	4,700	0.60 ▲	12.77	4,100	4,700	4,000	30,590	143,773,000
21/04/2022	4,100	-0.50 ▼	-12.20	4,600	4,700	4,000	37,650	154,365,000
20/04/2022	4,700	-0.70 ▼	-14.89	5,400	4,900	4,600	46,600	219,020,000
19/04/2022	5,300	-0.90 ▼	-16.98	6,200	6,200	5,300	27,090	143,577,000
18/04/2022	6,000	-0.90 ▼	-15.00	6,900	6,800	5,900	36,050	216,300,000
16/04/2022	6,800	-0.50 ▼	-7.35	7,300	7,200	6,700	27,100	184,280,000
15/04/2022	6,800	-0.50 ▼	-7.35	7,300	7,200	6,700	271,000	1,842,800,000
14/04/2022	7,100	0.10 ▲	1.41	7,000	7,400	7,100	149,100	1,058,610,000
13/04/2022	7,100	0.00 ■■	0.00	7,100	7,200	6,800	123,200	874,720,000
12/04/2022	6,900	-1.10 ▼	-15.94	8,000	7,800	6,800	364,700	2,516,430,000
08/04/2022	8,000	-0.10 ▼	-1.25	8,100	8,400	7,700	126,700	1,013,600,000
07/04/2022	8,100	-0.20 ▼	-2.47	8,300	8,300	7,900	217,900	1,764,990,000
06/04/2022	8,300	-0.30 ▼	-3.61	8,600	8,600	8,200	213,100	1,768,730,000
05/04/2022	8,700	0.10 ▲	1.15	8,600	8,900	8,500	143,500	1,248,450,000
04/04/2022	8,600	0.40 ▲	4.65	8,200	8,700	8,300	157,200	1,351,920,000
01/04/2022	8,300	-0.60 ▼	-7.23	8,900	8,700	7,900	393,400	3,265,220,000
31/03/2022	8,700	-0.80 ▼	-9.20	9,500	9,500	8,300	394,500	3,432,150,000
30/03/2022	9,300	-0.40 ▼	-4.30	9,700	9,800	9,300	401,900	3,737,670,000
29/03/2022	9,800	0.10 ▲	1.02	9,700	10,000	9,400	474,000	4,645,200,000
28/03/2022	9,700	0.10 ▲	1.03	9,600	9,900	9,400	316,500	3,070,050,000
25/03/2022	9,800	-0.10 ▼	-1.02	9,900	9,800	9,500	287,000	2,812,600,000
24/03/2022	9,800	0.40 ▲	4.08	9,400	10,100	9,400	494,500	4,846,100,000
23/03/2022	9,400	-0.10 ▼	-1.06	9,500	9,600	9,300	230,000	2,162,000,000
22/03/2022	9,500	0.10 ▲	1.05	9,400	9,800	9,300	579,300	5,503,350,000
21/03/2022	9,400	-0.10 ▼	-1.06	9,500	9,700	9,200	290,800	2,733,520,000
18/03/2022	9,500	0.40 ▲	4.21	9,100	9,700	9,200	398,900	3,789,550,000
17/03/2022	9,200	0.00 ■■	0.00	9,200	9,200	8,800	252,300	2,321,160,000
16/03/2022	9,200	0.40 ▲	4.35	8,800	9,600	9,000	149,000	1,370,800,000
15/03/2022	9,400	0.10 ▲	1.06	9,300	9,700	8,300	497,800	4,679,320,000
14/03/2022	9,100	-1.50 ▼	-16.48	10,600	10,500	9,100	809,500	7,366,450,000
11/03/2022	10,400	-0.70 ▼	-6.73	11,100	11,300	10,200	664,800	6,913,920,000
10/03/2022	11,300	-0.20 ▼	-1.77	11,500	12,000	10,500	538,100	6,080,530,000
09/03/2022	12,000	0.80 ▲	6.67	11,200	12,400	10,600	943,400	11,320,800,000
08/03/2022	10,900	-1.20 ▼	-11.01	12,100	12,000	10,500	995,200	10,847,680,000
07/03/2022	12,000	0.70 ▲	5.83	11,300	12,700	11,200	762,100	9,145,200,000
04/03/2022	10,700	0.30 ▲	2.80	10,400	11,900	10,300	1,313,200	14,051,240,000
03/03/2022	10,600	1.30 ▲	12.26	9,300	10,600	9,300	1,319,400	13,985,640,000
02/03/2022	9,100	0.30 ▲	3.30	8,800	9,500	8,900	644,800	5,867,680,000
01/03/2022	8,800	-0.10 ▼	-1.14	8,900	9,000	8,600	459,300	4,041,840,000
28/02/2022	9,000	0.20 ▲	2.22	8,800	9,100	8,500	605,200	5,446,800,000
25/02/2022	8,800	-0.20 ▼	-2.27	9,000	9,200	7,800	360,800	3,175,040,000
24/02/2022	9,200	0.70 ▲	7.61	8,500	9,600	8,400	1,128,700	10,384,040,000
23/02/2022	8,700	1.10 ▲	12.64	7,600	8,700	7,700	1,200,100	10,440,870,000
22/02/2022	7,700	0.40 ▲	5.19	7,300	7,800	7,300	512,000	3,942,400,000
21/02/2022	7,400	0.30 ▲	4.05	7,100	7,600	7,100	416,300	3,080,620,000
18/02/2022	7,300	0.20 ▲	2.74	7,100	7,300	7,000	233,200	1,702,360,000
17/02/2022	7,200	0.40 ▲	5.56	6,800	7,300	6,700	319,300	2,298,960,000
16/02/2022	6,900	0.00 ■■	0.00	6,900	6,900	6,600	190,100	1,311,690,000
15/02/2022	6,800	-0.10 ▼	-1.47	6,900	7,200	6,800	61,200	416,160,000
14/02/2022	7,000	0.00 ■■	0.00	7,000	7,300	6,800	141,100	987,700,000
11/02/2022	7,100	0.00 ■■	0.00	7,100	7,300	6,900	141,000	1,001,100,000
10/02/2022	7,200	0.20 ▲	2.78	7,000	7,300	7,000	161,700	1,164,240,000
09/02/2022	7,100	0.00 ■■	0.00	7,100	7,200	6,900	162,100	1,150,910,000
08/02/2022	7,000	0.00 ■■	0.00	7,000	7,400	7,000	117,600	823,200,000
07/02/2022	7,100	0.90 ▲	12.68	6,200	7,100	6,400	163,900	1,163,690,000
28/01/2022	6,400	-0.60 ▼	-9.38	7,000	7,000	6,000	385,400	2,466,560,000
27/01/2022	7,000	-0.10 ▼	-1.43	7,100	7,300	6,700	79,900	559,300,000
26/01/2022	7,200	0.10 ▲	1.39	7,100	7,500	6,800	159,200	1,146,240,000
25/01/2022	7,100	-0.40 ▼	-5.63	7,500	7,700	7,000	226,900	1,610,990,000
24/01/2022	7,500	-0.20 ▼	-2.67	7,700	8,000	7,100	196,800	1,476,000,000
21/01/2022	7,800	0.10 ▲	1.28	7,700	8,200	7,500	254,800	1,987,440,000
20/01/2022	7,800	0.30 ▲	3.85	7,500	8,200	7,000	162,800	1,269,840,000
19/01/2022	7,500	-0.10 ▼	-1.33	7,600	8,000	7,000	201,400	1,510,500,000
18/01/2022	7,600	-0.60 ▼	-7.89	8,200	8,000	7,200	255,400	1,941,040,000
17/01/2022	7,800	0.20 ▲	2.56	7,600	8,700	7,800	453,100	3,534,180,000
14/01/2022	7,800	-0.60 ▼	-7.69	8,400	8,100	7,200	424,600	3,311,880,000
13/01/2022	8,100	-0.30 ▼	-3.70	8,400	9,200	7,900	579,200	4,691,520,000
12/01/2022	8,800	-0.30 ▼	-3.41	9,100	9,000	7,800	730,600	6,429,280,000
11/01/2022	9,000	-0.50 ▼	-5.56	9,500	10,200	8,900	862,300	7,760,700,000
10/01/2022	9,400	0.50 ▲	5.32	8,900	10,100	8,900	942,800	8,862,320,000
07/01/2022	8,900	0.30 ▲	3.37	8,600	9,300	8,800	413,900	3,683,710,000
06/01/2022	8,900	1.10 ▲	12.36	7,800	8,900	7,800	1,253,900	11,159,710,000
05/01/2022	8,000	0.10 ▲	1.25	7,900	8,100	7,600	647,000	5,176,000,000
04/01/2022	7,900	0.10 ▲	1.27	7,800	8,100	7,700	408,200	3,224,780,000
31/12/2021	8,300	-0.40 ▼	-4.82	8,300	8,200	7,200	725,200	6,019,160,000
30/12/2021	8,100	-0.10 ▼	-1.23	8,200	8,700	8,000	454,300	3,679,830,000
29/12/2021	8,300	0.40 ▲	4.82	7,900	8,500	7,900	494,600	4,105,180,000
22/12/2021	7,000	0.00 ■■	0.00	7,000	7,100	6,800	524,100	3,668,700,000
21/12/2021	7,100	-0.10 ▼	-1.41	7,200	7,300	6,800	444,500	3,155,950,000
20/12/2021	7,200	0.30 ▲	4.17	6,900	7,500	7,000	629,800	4,534,560,000
17/12/2021	7,100	0.70 ▲	9.86	6,400	7,300	6,400	1,735,900	12,324,890,000
16/12/2021	6,500	0.00 ■■	0.00	6,500	6,500	6,300	484,100	3,146,650,000
15/12/2021	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	263,000	1,656,900,000
14/12/2021	6,600	0.20 ▲	3.03	6,400	6,700	6,400	265,300	1,750,980,000
13/12/2021	6,600	0.40 ▲	6.06	6,200	6,600	6,200	600,500	3,963,300,000
10/12/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,100	251,300	1,558,060,000
09/12/2021	6,400	0.00 ■■	0.00	6,400	6,500	6,300	268,300	1,717,120,000
08/12/2021	6,400	0.20 ▲	3.13	6,200	6,500	6,200	183,100	1,171,840,000
07/12/2021	6,400	0.20 ▲	3.13	6,200	6,400	5,900	318,400	2,037,760,000
06/12/2021	6,100	-0.50 ▼	-8.20	6,600	6,500	6,000	456,800	2,786,480,000
03/12/2021	6,500	-0.20 ▼	-3.08	6,700	6,900	6,300	360,300	2,341,950,000
02/12/2021	6,800	0.50 ▲	7.35	6,300	6,900	6,400	654,700	4,451,960,000
01/12/2021	6,500	0.40 ▲	6.15	6,100	6,500	6,000	405,600	2,636,400,000
30/11/2021	6,200	0.30 ▲	4.84	5,900	6,300	5,800	302,800	1,877,360,000
29/11/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,300	331,300	2,020,930,000
26/11/2021	6,100	-0.10 ▼	-1.64	6,200	6,200	5,800	440,100	2,684,610,000
25/11/2021	6,300	-0.10 ▼	-1.59	6,400	6,500	6,100	248,700	1,566,810,000
24/11/2021	6,500	0.60 ▲	9.23	5,900	6,700	6,000	266,100	1,729,650,000
23/11/2021	6,000	-0.40 ▼	-6.67	6,400	6,200	5,500	334,500	2,007,000,000
22/11/2021	6,200	-1.00 ▼	-16.13	7,200	6,900	6,200	732,200	4,539,640,000
19/11/2021	6,900	-0.40 ▼	-5.80	7,300	7,700	6,300	830,700	5,731,830,000
18/11/2021	7,600	0.80 ▲	10.53	6,800	7,700	6,800	1,051,800	7,993,680,000
17/11/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,600	452,300	3,120,870,000
16/11/2021	6,900	0.00 ■■	0.00	6,900	7,300	6,600	709,300	4,894,170,000
15/11/2021	7,100	0.60 ▲	8.45	6,500	7,400	6,500	1,408,000	9,996,800,000
12/11/2021	6,600	0.20 ▲	3.03	6,400	6,800	6,300	399,400	2,636,040,000
11/11/2021	6,400	0.10 ▲	1.56	6,300	6,700	6,100	421,900	2,700,160,000
10/11/2021	6,600	0.80 ▲	12.12	5,800	6,600	5,700	1,675,900	11,060,940,000
09/11/2021	5,800	-0.10 ▼	-1.72	5,900	6,000	5,700	355,300	2,060,740,000
08/11/2021	6,000	0.40 ▲	6.67	5,600	6,000	5,700	294,400	1,766,400,000
05/11/2021	5,800	0.20 ▲	3.45	5,600	5,800	5,400	289,300	1,677,940,000
04/11/2021	5,600	-0.40 ▼	-7.14	6,000	5,900	5,400	48,900	273,840,000
03/11/2021	5,700	-0.20 ▼	-3.51	5,900	6,200	5,500	742,800	4,233,960,000
02/11/2021	6,100	0.10 ▲	1.64	6,000	6,100	5,800	633,900	3,866,790,000
01/11/2021	6,100	0.30 ▲	4.92	5,800	6,200	5,700	641,800	3,914,980,000
29/10/2021	5,700	-0.50 ▼	-8.77	6,200	6,200	5,700	745,800	4,251,060,000
28/10/2021	6,100	0.20 ▲	3.28	5,900	6,700	5,800	1,064,300	6,492,230,000
27/10/2021	5,900	0.70 ▲	11.86	5,200	5,900	5,300	52,990	312,641,000
26/10/2021	5,400	0.50 ▲	9.26	4,900	5,400	4,900	609,300	3,290,220,000
25/10/2021	5,000	0.00 ■■	0.00	5,000	5,100	4,800	524,800	2,624,000,000
22/10/2021	5,000	-0.30 ▼	-6.00	5,300	5,200	4,600	518,100	2,590,500,000
21/10/2021	5,200	0.10 ▲	1.92	5,100	5,400	5,100	440,800	2,292,160,000
20/10/2021	5,300	0.30 ▲	5.66	5,000	5,400	4,700	813,500	4,311,550,000
19/10/2021	5,100	0.10 ▲	1.96	5,000	5,200	4,900	582,200	2,969,220,000
18/10/2021	5,100	0.50 ▲	9.80	4,600	5,200	4,700	670,300	3,418,530,000
15/10/2021	4,700	0.30 ▲	6.38	4,400	4,700	4,300	622,900	2,927,630,000
14/10/2021	4,400	0.10 ▲	2.27	4,300	4,600	4,200	379,900	1,671,560,000
13/10/2021	4,300	0.00 ■■	0.00	4,300	4,400	4,200	214,000	920,200,000
12/10/2021	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	420,800	1,809,440,000
11/10/2021	4,400	0.00 ■■	0.00	4,400	4,600	4,200	308,100	1,355,640,000
08/10/2021	4,500	0.00 ■■	0.00	4,500	4,600	4,300	290,300	1,306,350,000
07/10/2021	4,500	0.10 ▲	2.22	4,400	4,700	3,800	125,900	566,550,000
06/10/2021	4,700	0.40 ▲	8.51	4,300	4,700	4,300	411,200	1,932,640,000
05/10/2021	4,400	-0.20 ▼	-4.55	4,600	4,600	4,000	525,100	2,310,440,000
04/10/2021	4,700	-0.20 ▼	-4.26	5,500	5,000	4,400	411,600	1,934,520,000
01/10/2021	4,800	-0.70 ▼	-14.58	5,500	5,800	4,700	1,017,700	4,884,960,000
30/09/2021	5,500	0.70 ▲	12.73	4,800	5,500	5,100	297,500	1,636,250,000
29/09/2021	4,800	0.60 ▲	12.50	4,200	4,800	4,300	303,100	1,454,880,000
28/09/2021	4,500	-0.10 ▼	-2.22	5,300	4,900	4,000	1,996,300	8,983,350,000
27/09/2021	4,600	-0.70 ▼	-15.22	5,300	4,600	4,600	126,600	582,360,000
24/09/2021	5,300	-0.90 ▼	-16.98	6,200	5,800	5,300	376,300	1,994,390,000
23/09/2021	5,500	-0.90 ▼	-16.36	6,400	7,300	5,500	2,126,600	11,696,300,000
22/09/2021	6,400	0.80 ▲	12.50	5,600	6,400	6,200	82,300	526,720,000
21/09/2021	5,700	0.70 ▲	12.28	5,000	5,700	5,000	1,818,500	10,365,450,000
20/09/2021	5,000	0.60 ▲	12.00	4,400	5,000	4,800	526,600	2,633,000,000
17/09/2021	4,400	0.50 ▲	11.36	3,900	4,400	4,200	392,800	1,728,320,000
16/09/2021	4,000	0.50 ▲	12.50	3,500	4,000	3,300	2,808,300	11,233,200,000
15/09/2021	3,500	0.40 ▲	11.43	3,100	3,500	3,500	384,100	1,344,350,000
14/09/2021	3,100	0.40 ▲	12.90	2,700	3,100	2,800	618,300	1,916,730,000
13/09/2021	2,800	0.30 ▲	10.71	2,500	2,800	2,500	1,099,700	3,079,160,000
10/09/2021	2,600	0.10 ▲	3.85	2,500	2,600	2,500	121,200	315,120,000
09/09/2021	2,600	0.20 ▲	7.69	2,400	2,600	2,400	268,700	698,620,000
08/09/2021	2,500	-0.10 ▼	-4.00	2,600	2,500	2,300	346,200	865,500,000
07/09/2021	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	421,900	1,054,750,000
06/09/2021	2,700	0.10 ▲	3.70	2,600	2,800	2,600	324,800	876,960,000
01/09/2021	2,700	0.30 ▲	11.11	2,400	2,700	2,500	442,700	1,195,290,000
31/08/2021	2,500	0.30 ▲	12.00	2,200	2,500	2,200	1,013,900	2,534,750,000
30/08/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,200	54,000	124,200,000
27/08/2021	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	33,200	73,040,000
26/08/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,200	120,700	277,610,000
25/08/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,100	146,700	337,410,000
24/08/2021	2,200	0.00 ■■	0.00	2,200	2,300	2,100	159,300	350,460,000
23/08/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,100	236,400	543,720,000
20/08/2021	2,200	0.00 ■■	0.00	2,200	2,300	2,200	346,600	762,520,000
19/08/2021	2,200	0.00 ■■	0.00	2,200	2,300	2,200	42,200	92,840,000
18/08/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,200	149,700	344,310,000
17/08/2021	2,200	0.00 ■■	0.00	2,200	2,300	2,200	118,200	260,040,000
16/08/2021	2,200	0.00 ■■	0.00	2,200	2,300	2,200	99,800	219,560,000
13/08/2021	2,300	0.00 ■■	0.00	2,300	2,300	2,200	180,400	414,920,000
12/08/2021	2,300	0.00 ■■	0.00	2,300	2,300	2,200	51,300	117,990,000
11/08/2021	2,300	0.00 ■■	0.00	2,300	2,400	2,200	123,100	283,130,000
10/08/2021	2,300	0.00 ■■	0.00	2,300	2,400	2,200	174,600	401,580,000
09/08/2021	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	77,800	171,160,000
06/08/2021	2,300	0.10 ▲	4.35	2,200	2,400	2,200	139,700	321,310,000
05/08/2021	2,400	0.20 ▲	8.33	2,200	2,400	2,100	334,300	802,320,000
04/08/2021	2,300	0.20 ▲	8.70	2,100	2,300	2,100	183,100	421,130,000
03/08/2021	2,200	0.00 ■■	0.00	2,200	2,200	2,100	43,900	96,580,000
02/08/2021	2,200	0.10 ▲	4.55	2,100	2,200	2,100	128,100	281,820,000
30/07/2021	2,200	0.00 ■■	0.00	2,200	2,200	2,100	59,800	131,560,000
29/07/2021	2,200	0.00 ■■	0.00	2,200	2,200	2,100	82,700	181,940,000
28/07/2021	2,100	-0.20 ▼	-9.52	2,300	2,300	2,100	189,100	397,110,000
27/07/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,200	135,600	311,880,000
26/07/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,100	108,300	249,090,000
23/07/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,200	77,200	177,560,000
22/07/2021	2,200	0.10 ▲	4.55	2,100	2,300	2,100	56,800	124,960,000
21/07/2021	2,100	0.00 ■■	0.00	2,100	2,300	2,000	147,600	309,960,000
20/07/2021	2,300	0.10 ▲	4.35	2,200	2,300	2,000	103,600	238,280,000
19/07/2021	2,200	-0.20 ▼	-9.09	2,400	2,400	2,100	283,100	622,820,000
16/07/2021	2,500	0.10 ▲	4.00	2,400	2,500	2,300	152,900	382,250,000
15/07/2021	2,500	0.10 ▲	4.00	2,400	2,500	2,300	119,100	297,750,000
14/07/2021	2,500	0.20 ▲	8.00	2,300	2,500	2,300	85,700	214,250,000
13/07/2021	2,400	0.00 ■■	0.00	2,400	2,500	2,200	161,400	387,360,000
12/07/2021	2,300	-0.20 ▼	-8.70	2,500	2,500	2,200	294,600	677,580,000
09/07/2021	2,600	0.10 ▲	3.85	2,500	2,600	2,400	148,900	387,140,000
08/07/2021	2,600	0.20 ▲	7.69	2,400	2,600	2,500	122,700	319,020,000
07/07/2021	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	200,900	502,250,000
06/07/2021	2,500	0.00 ■■	0.00	2,500	2,700	2,500	270,000	675,000,000
05/07/2021	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	147,900	369,750,000
02/07/2021	2,700	0.10 ▲	3.70	2,600	2,700	2,500	304,800	822,960,000
01/07/2021	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	197,800	514,280,000
30/06/2021	2,700	0.00 ■■	0.00	2,700	2,800	2,600	229,500	619,650,000
29/06/2021	2,800	0.10 ▲	3.57	2,700	2,800	2,700	186,300	521,640,000
28/06/2021	2,800	0.00 ■■	0.00	2,800	2,800	2,700	380,900	1,066,520,000
25/06/2021	2,800	0.00 ■■	0.00	2,800	2,900	2,700	298,700	836,360,000
24/06/2021	2,800	-0.20 ▼	-7.14	3,000	3,000	2,700	308,000	862,400,000
23/06/2021	3,000	0.20 ▲	6.67	2,800	3,100	2,900	831,900	2,495,700,000
22/06/2021	2,900	0.30 ▲	10.34	2,600	2,900	2,600	974,000	2,824,600,000
21/06/2021	2,700	0.10 ▲	3.70	2,600	2,700	2,500	435,500	1,175,850,000
18/06/2021	2,700	0.10 ▲	3.70	2,600	2,700	2,500	501,600	1,354,320,000
17/06/2021	2,600	0.00 ■■	0.00	2,600	2,700	2,500	224,300	583,180,000
16/06/2021	2,600	0.00 ■■	0.00	2,600	2,800	2,400	303,600	789,360,000
15/06/2021	2,500	-0.30 ▼	-12.00	2,800	2,900	2,400	435,500	1,088,750,000
14/06/2021	2,900	-0.10 ▼	-3.45	3,000	3,000	2,600	677,600	1,965,040,000
11/06/2021	2,900	0.10 ▲	3.45	2,800	3,200	2,700	1,002,600	2,907,540,000
10/06/2021	2,800	0.30 ▲	10.71	2,500	2,800	2,600	1,140,700	3,193,960,000
09/06/2021	2,600	0.40 ▲	15.38	2,200	3,000	2,200	965,900	2,511,340,000
31/05/2021	2,800	0.02 ▲	0.71	2,780	2,880	2,740	33,590	94,052,000
28/05/2021	2,200	0.01 ▲	0.45	2,190	2,250	2,110	8,760	19,272,000
27/05/2021	2,200	0.01 ▲	0.45	2,190	2,250	2,110	8,760	19,272,000
26/05/2021	2,190	-0.06 ▼	-2.74	2,250	2,250	2,100	13,320	29,170,800
25/05/2021	2,250	-0.08 ▼	-3.56	2,330	2,330	2,220	15,370	34,582,500
24/05/2021	2,330	-0.02 ▼	-0.86	2,350	2,350	2,220	13,590	31,664,700
21/05/2021	2,350	0.15 ▲	6.38	2,200	2,350	2,100	30,210	70,993,500
20/05/2021	2,200	0.01 ▲	0.45	2,190	2,200	2,120	20,260	44,572,000
19/05/2021	2,190	-0.09 ▼	-4.11	2,280	2,250	2,150	22,030	48,245,700
18/05/2021	2,280	-0.09 ▼	-3.95	2,370	2,370	2,220	29,730	67,784,400
17/05/2021	2,370	-0.17 ▼	-7.17	2,540	2,450	2,370	53,390	126,534,300
14/05/2021	2,540	0.06 ▲	2.36	2,480	2,650	2,480	76,180	193,497,200
13/05/2021	2,480	0.16 ▲	6.45	2,320	2,480	2,480	28,450	70,556,000
12/05/2021	2,320	0.15 ▲	6.47	2,170	2,320	2,300	36,110	83,775,200
11/05/2021	2,170	0.14 ▲	6.45	2,030	2,170	1,890	38,260	83,024,200
10/05/2021	2,030	-0.02 ▼	-0.99	2,050	2,050	1,910	33,140	67,274,200
09/05/2021	2,050	-0.13 ▼	-6.34	2,180	2,170	2,030	36,720	75,276,000
07/05/2021	2,050	-0.13 ▼	-6.34	2,180	2,170	2,030	36,720	75,276,000
06/05/2021	2,180	-0.15 ▼	-6.88	2,330	2,330	2,170	36,990	80,638,200
05/05/2021	2,330	0.02 ▲	0.86	2,330	2,450	2,170	40,440	94,225,200
04/05/2021	2,330	-0.17 ▼	-7.30	2,500	2,470	2,330	32,210	75,049,300
03/05/2021	2,970	0.19 ▲	6.40	2,780	2,970	2,590	350	1,039,500
29/04/2021	2,500	-0.15 ▼	-6.00	2,650	2,650	2,500	42,640	106,600,000
28/04/2021	2,650	0.17 ▲	6.42	2,480	2,650	2,310	49,060	130,009,000
27/04/2021	2,480	-0.04 ▼	-1.61	2,520	2,520	2,350	20,030	49,674,400
26/04/2021	2,520	-0.18 ▼	-7.14	2,700	2,690	2,520	83,470	210,344,400
23/04/2021	2,700	-0.20 ▼	-7.41	2,900	2,700	2,700	98,580	266,166,000
22/04/2021	2,900	-0.21 ▼	-7.24	3,110	2,900	2,900	36,100	104,690,000
20/04/2021	3,110	-0.23 ▼	-7.40	3,340	3,110	3,110	20,810	64,719,100
19/04/2021	3,340	-0.25 ▼	-7.49	3,590	3,340	3,340	32,710	109,251,400
16/04/2021	3,590	-0.26 ▼	-7.24	3,850	3,830	3,590	120,330	431,984,700
15/04/2021	3,850	0.25 ▲	6.49	3,600	3,850	3,850	28,860	111,111,000
14/04/2021	3,600	0.05 ▲	1.39	3,550	3,600	3,330	82,680	297,648,000
13/04/2021	3,550	-0.08 ▼	-2.25	3,630	3,880	3,380	196,670	698,178,500
12/04/2021	3,630	0.23 ▲	6.34	3,400	3,630	3,630	37,160	134,890,800
10/04/2021	3,630	0.45 ▲	12.40	3,180	3,400	3,400	1,570	5,699,100
09/04/2021	3,400	0.22 ▲	6.47	3,180	3,400	3,400	47,130	160,242,000
08/04/2021	3,180	0.20 ▲	6.29	2,980	3,180	3,180	61,850	196,683,000
07/04/2021	2,980	0.19 ▲	6.38	2,790	2,980	2,800	58,380	173,972,400
06/04/2021	2,790	-0.01 ▼	-0.36	2,800	2,800	2,700	25,030	69,833,700
05/04/2021	2,800	-0.02 ▼	-0.71	2,820	2,820	2,770	32,380	90,664,000
02/04/2021	2,820	0.04 ▲	1.42	2,780	2,850	2,780	28,830	81,300,600
01/04/2021	2,780	-0.02 ▼	-0.72	2,800	2,870	2,770	13,390	37,224,200
31/03/2021	2,800	0.02 ▲	0.71	2,780	2,880	2,740	33,590	94,052,000
30/03/2021	2,780	-0.07 ▼	-2.52	2,850	2,850	2,770	9,320	25,909,600
29/03/2021	2,850	0.18 ▲	6.32	2,670	2,850	2,700	13,140	37,449,000
26/03/2021	2,670	-0.06 ▼	-2.25	2,730	2,730	2,580	10,490	28,008,300
25/03/2021	2,730	-0.02 ▼	-0.73	2,750	2,800	2,700	22,440	61,261,200
24/03/2021	2,750	-0.06 ▼	-2.18	2,810	2,820	2,700	13,730	37,757,500
23/03/2021	2,810	0.03 ▲	1.07	2,780	2,850	2,770	15,160	42,599,600
22/03/2021	2,780	-0.02 ▼	-0.72	2,800	2,850	2,750	21,620	60,103,600
19/03/2021	2,800	-0.06 ▼	-2.14	2,860	2,870	2,800	14,710	41,188,000
18/03/2021	2,860	-0.04 ▼	-1.40	2,900	2,900	2,840	12,830	36,693,800
17/03/2021	2,900	-0.01 ▼	-0.34	2,900	2,950	2,800	19,570	56,753,000
16/03/2021	2,900	-0.02 ▼	-0.69	2,900	3,000	2,830	23,690	68,701,000
15/03/2021	2,900	0.06 ▲	2.07	2,840	2,940	2,800	22,230	64,467,000
14/03/2021	2,840	0.01 ▲	0.35	2,830	2,870	2,790	19,570	55,578,800
12/03/2021	2,840	0.01 ▲	0.35	2,830	2,870	2,790	19,570	55,578,800
11/03/2021	2,830	-0.10 ▼	-3.53	2,930	3,000	2,830	15,470	43,780,100
10/03/2021	2,930	-0.17 ▼	-5.80	3,100	3,100	2,890	27,610	80,897,300
09/03/2021	3,100	0.19 ▲	6.13	2,910	3,100	3,000	44,400	137,640,000
08/03/2021	2,910	0.19 ▲	6.53	2,720	2,910	2,800	57,790	168,168,900
05/03/2021	2,720	0.04 ▲	1.47	2,680	2,790	2,680	36,670	99,742,400
04/03/2021	2,680	0.02 ▲	0.75	2,660	2,760	2,660	12,140	32,535,200
03/03/2021	2,660	-0.04 ▼	-1.50	2,700	2,740	2,620	10,990	29,233,400
02/03/2021	2,700	-0.03 ▼	-1.11	2,730	2,790	2,700	12,050	32,535,000
01/03/2021	2,730	0.03 ▲	1.10	2,700	2,800	2,700	10,280	28,064,400
27/02/2021	2,700	-0.10 ▼	-3.70	2,800	2,790	2,610	7,670	20,709,000
26/02/2021	2,700	-0.10 ▼	-3.70	2,800	2,790	2,610	7,670	20,709,000
25/02/2021	2,800	0.01 ▲	0.36	2,790	2,880	2,750	12,540	35,112,000
24/02/2021	2,790	-0.11 ▼	-3.94	2,900	2,920	2,700	37,120	103,564,800
23/02/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,860	15,270	44,283,000
22/02/2021	3,000	-0.10 ▼	-3.33	3,000	3,100	2,900	8,580	25,740,000
19/02/2021	3,000	0.01 ▲	0.33	2,990	3,150	2,800	22,360	67,080,000
18/02/2021	2,990	0.19 ▲	6.35	2,800	2,990	2,980	57,530	172,014,700
17/02/2021	2,800	0.18 ▲	6.43	2,620	2,800	2,800	16,270	45,556,000
09/02/2021	2,620	0.17 ▲	6.49	2,450	2,620	2,280	25,940	67,962,800
08/02/2021	2,450	-0.15 ▼	-6.12	2,600	2,600	2,420	26,900	65,905,000
06/02/2021	2,600	-0.10 ▼	-3.85	2,700	2,800	2,560	11,550	30,030,000
05/02/2021	2,600	-0.10 ▼	-3.85	2,700	2,800	2,560	11,550	30,030,000
05/01/2021	1,760	0.02 ▲	1.14	1,740	1,770	1,740	1,610	2,833,600
04/01/2021	1,740	0.05 ▲	2.87	1,690	1,780	1,690	11,730	20,410,200
31/12/2020	1,690	-0.07 ▼	-4.14	1,760	1,770	1,640	384,260	649,399,400
30/12/2020	1,760	-0.01 ▼	-0.57	1,760	1,800	1,710	150,830	265,460,800
29/12/2020	1,760	0.10 ▲	5.68	1,650	1,760	1,700	37,937	66,769,120
28/12/2020	1,650	0.10 ▲	6.06	1,550	1,650	1,500	35,570	58,690,500
27/12/2020	1,550	0.00 ■■	0.00	1,570	1,570	1,530	4,478	6,940,900
25/12/2020	1,550	0.00 ■■	0.00	1,570	1,570	1,530	4,478	6,940,900
24/12/2020	1,570	0.00 ■■	0.00	1,530	1,630	1,530	18,872	29,629,040
23/12/2020	1,530	0.10 ▲	6.54	1,430	1,530	1,450	20,984	32,105,520
22/12/2020	1,430	0.00 ■■	0.00	1,420	1,430	1,400	5,732	8,196,760
21/12/2020	1,420	0.00 ■■	0.00	1,380	1,430	1,400	5,364	7,616,880
20/12/2020	1,380	0.00 ■■	0.00	1,410	1,420	1,380	4,163	5,744,940
18/12/2020	1,380	0.00 ■■	0.00	1,410	1,420	1,380	4,163	5,744,940
17/12/2020	1,410	0.00 ■■	0.00	1,410	1,410	1,380	2,635	3,715,350
16/12/2020	1,410	0.00 ■■	0.00	1,370	1,410	1,370	2,457	3,464,370
15/12/2020	1,370	0.00 ■■	0.00	1,410	1,410	1,360	2,004	2,745,480
14/12/2020	1,410	0.00 ■■	0.00	1,430	1,430	1,360	3,143	4,431,630
13/12/2020	1,430	0.00 ■■	0.00	1,400	1,440	1,400	1,871	2,675,530
11/12/2020	1,430	0.00 ■■	0.00	1,400	1,440	1,400	1,871	2,675,530
10/12/2020	1,400	0.00 ■■	0.00	1,410	1,420	1,400	1,943	2,720,200
09/12/2020	1,410	0.00 ■■	0.00	1,370	1,410	1,350	8,060	11,364,600
08/12/2020	1,370	-0.10 ▼	-7.30	1,440	1,420	1,370	5,546	7,598,020
07/12/2020	1,440	0.00 ■■	0.00	1,450	1,530	1,440	1,197	1,723,680
04/12/2020	1,450	0.00 ■■	0.00	1,470	1,470	1,450	17,950	26,027,500
03/12/2020	1,470	0.00 ■■	0.00	1,460	1,480	1,460	5,291	7,777,770
02/12/2020	1,460	0.10 ▲	6.85	1,400	1,480	1,350	2,257	3,295,220
01/12/2020	1,400	0.00 ■■	0.00	1,390	1,400	1,340	775	1,085,000
30/11/2020	1,390	-0.04 ▼	-2.88	1,390	1,430	1,310	21,890	30,427,100
27/11/2020	1,390	-0.01 ▼	-0.72	1,400	1,400	1,330	69,270	96,285,300
26/11/2020	1,400	-0.07 ▼	-5.00	1,470	1,460	1,370	55,430	77,602,000
25/11/2020	1,470	0.01 ▲	0.68	1,460	1,480	1,380	30,430	44,732,100
24/11/2020	1,460	-0.01 ▼	-0.68	1,470	1,480	1,400	23,350	34,091,000
23/11/2020	1,470	-0.03 ▼	-2.04	1,500	1,490	1,450	53,620	78,821,400
20/11/2020	1,500	0.00 ■■	0.00	1,500	1,580	1,500	4,810	7,215,000
19/11/2020	1,500	0.10 ▲	6.67	1,420	1,510	1,450	17,280	25,920,000
18/11/2020	1,420	0.03 ▲	2.11	1,390	1,460	1,390	138,060	196,045,200
17/11/2020	1,390	0.00 ■■	0.00	1,400	1,400	1,310	3,674	5,106,860
16/11/2020	1,400	0.00 ■■	0.00	1,400	1,420	1,340	749	1,048,600
13/11/2020	1,400	0.00 ■■	0.00	1,400	1,410	1,330	791	1,107,400
12/11/2020	1,400	0.00 ■■	0.00	1,420	1,420	1,340	3,555	4,977,000
11/11/2020	1,420	0.00 ■■	0.00	1,420	1,420	1,410	309	438,780
10/11/2020	1,420	0.00 ■■	0.00	1,420	1,430	1,400	1,038	1,473,960
09/11/2020	1,420	0.00 ■■	0.00	1,440	1,440	1,350	5,364	7,616,880
06/11/2020	1,440	0.00 ■■	0.00	1,420	1,500	1,400	670	964,800
05/11/2020	1,420	-0.10 ▼	-7.04	1,470	1,470	1,400	136	193,120
04/11/2020	1,470	0.00 ■■	0.00	1,470	1,470	1,400	442	649,740
03/11/2020	1,470	0.00 ■■	0.00	1,450	1,470	1,450	37	54,390
02/11/2020	1,450	0.00 ■■	0.00	1,450	1,450	1,400	688	997,600
01/11/2020	1,450	0.10 ▲	6.90	1,360	1,450	1,320	5,666	8,215,700
30/10/2020	1,450	0.10 ▲	6.90	1,360	1,450	1,320	5,666	8,215,700
29/10/2020	1,360	0.00 ■■	0.00	1,390	1,360	1,300	3,293	4,478,480
28/10/2020	1,390	0.00 ■■	0.00	1,390	1,420	1,300	10,691	14,860,490
27/10/2020	1,390	0.00 ■■	0.00	1,420	1,420	1,370	1,681	2,336,590
26/10/2020	1,420	0.00 ■■	0.00	1,430	1,450	1,400	1,348	1,914,160
24/10/2020	1,430	-0.10 ▼	-6.99	1,480	1,480	1,430	1,953	2,792,790
23/10/2020	1,430	-0.10 ▼	-6.99	1,480	1,480	1,430	1,953	2,792,790
22/10/2020	1,480	0.00 ■■	0.00	1,480	1,480	1,480	163	241,240
21/10/2020	1,480	0.00 ■■	0.00	1,440	1,480	1,450	1,869	2,766,120
20/10/2020	1,440	0.00 ■■	0.00	1,450	1,460	1,430	2,837	4,085,280
19/10/2020	1,450	0.00 ■■	0.00	1,470	1,480	1,450	786	1,139,700
16/10/2020	1,470	0.00 ■■	0.00	1,500	1,500	1,460	1,380	2,028,600
15/10/2020	1,500	-0.06 ▼	-4.00	1,560	1,510	1,460	630,630	945,945,000
14/10/2020	1,560	0.00 ■■	0.00	1,580	1,580	1,490	12,700	19,812,000
13/10/2020	1,580	0.10 ▲	6.33	1,530	1,580	1,500	15,813	24,984,540
12/10/2020	1,530	0.00 ■■	0.00	1,550	1,550	1,530	1,924	2,943,720
09/10/2020	1,550	0.00 ■■	0.00	1,550	1,610	1,550	16,001	24,801,550
08/10/2020	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	4,319	6,694,450
07/10/2020	1,600	0.10 ▲	6.25	1,550	1,600	1,550	505	808,000
06/10/2020	1,550	0.00 ■■	0.00	1,590	1,620	1,500	1,519	2,354,450
05/10/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,480	4,772	7,587,480
04/10/2020	1,490	-0.10 ▼	-6.71	1,550	1,580	1,490	2,243	3,342,070
02/10/2020	1,490	-0.10 ▼	-6.71	1,550	1,580	1,490	2,243	3,342,070
01/10/2020	1,550	0.00 ■■	0.00	1,570	1,560	1,520	1,153	1,787,150
30/09/2020	1,570	0.00 ■■	0.00	1,570	1,570	1,480	299	469,430
29/09/2020	1,570	0.00 ■■	0.00	1,570	1,590	1,510	81	127,170
28/09/2020	1,570	0.00 ■■	0.00	1,570	1,570	1,570	1,025	1,609,250
25/09/2020	1,570	0.00 ■■	0.00	1,570	1,620	1,570	298	467,860
24/09/2020	1,570	0.00 ■■	0.00	1,560	1,570	1,550	1,127	1,769,390
23/09/2020	1,560	0.00 ■■	0.00	1,600	1,610	1,560	2,641	4,119,960
22/09/2020	1,600	0.00 ■■	0.00	1,610	1,620	1,570	1,411	2,257,600
21/09/2020	1,610	0.00 ■■	0.00	1,610	1,640	1,610	3,425	5,514,250
19/09/2020	1,610	0.00 ■■	0.00	1,620	1,620	1,560	2,630	4,234,300
18/09/2020	1,610	0.00 ■■	0.00	1,620	1,620	1,560	2,630	4,234,300
17/09/2020	1,620	0.00 ■■	0.00	1,620	0	0	5,019	8,130,780
16/09/2020	1,620	0.00 ■■	0.00	1,630	1,620	1,590	7,367	11,934,540
15/09/2020	1,630	0.00 ■■	0.00	1,630	1,640	1,610	3,141	5,119,830
14/09/2020	1,630	0.00 ■■	0.00	1,650	1,630	1,600	2,654	4,326,020
12/09/2020	1,650	0.00 ■■	0.00	1,650	1,650	1,600	1,631	2,691,150
11/09/2020	1,650	0.00 ■■	0.00	1,650	1,650	1,600	1,631	2,691,150
10/09/2020	1,650	0.00 ■■	0.00	1,620	1,660	1,520	5,157	8,509,050
09/09/2020	1,620	0.06 ▲	3.70	1,560	1,620	1,560	95,160	154,159,200
08/09/2020	1,560	0.00 ■■	0.00	1,540	1,640	1,500	12,073	18,833,880
07/09/2020	1,540	0.00 ■■	0.00	1,580	1,640	1,540	702	1,081,080
05/09/2020	1,580	0.00 ■■	0.00	1,630	1,610	1,530	2,343	3,701,940
04/09/2020	1,580	0.00 ■■	0.00	1,630	1,610	1,530	2,343	3,701,940
03/09/2020	1,630	0.00 ■■	0.00	1,620	1,640	1,530	1,809	2,948,670
01/09/2020	1,620	0.00 ■■	0.00	1,640	1,640	1,570	2,739	4,437,180
31/08/2020	1,640	0.00 ■■	0.00	1,640	1,650	1,620	6,406	10,505,840
28/08/2020	1,640	0.00 ■■	0.00	1,650	1,700	1,540	13,211	21,666,040
27/08/2020	1,650	0.00 ■■	0.00	1,650	1,650	1,600	2,542	4,194,300
26/08/2020	1,650	0.00 ■■	0.00	1,620	1,650	1,600	4,279	7,060,350
25/08/2020	1,620	0.00 ■■	0.00	1,620	1,720	1,600	4,572	7,406,640
24/08/2020	1,620	-0.10 ▼	-6.17	1,700	1,700	1,620	4,207	6,815,340
21/08/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,590	13,987	23,777,900
20/08/2020	1,700	0.00 ■■	0.00	1,720	1,770	1,700	2,441	4,149,700
19/08/2020	1,720	0.00 ■■	0.00	1,720	1,770	1,600	17,771	30,566,120
18/08/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,650	25,835	44,436,200
17/08/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,610	2,909	4,683,490
14/08/2020	1,510	0.10 ▲	6.62	1,420	1,510	1,450	8,847	13,358,970
13/08/2020	1,420	0.10 ▲	7.04	1,330	1,420	1,330	7,439	10,563,380
12/08/2020	1,330	0.00 ■■	0.00	1,350	1,330	1,290	2,040	2,713,200
11/08/2020	1,350	0.00 ■■	0.00	1,360	1,350	1,300	705	951,750
10/08/2020	1,360	0.00 ■■	0.00	1,360	1,360	1,300	4,781	6,502,160
07/08/2020	1,360	0.00 ■■	0.00	1,360	1,370	1,360	137	186,320
06/08/2020	1,360	0.10 ▲	7.35	1,300	1,370	1,260	2,143	2,914,480
05/08/2020	1,300	-0.10 ▼	-7.69	1,360	1,440	1,300	3,808	4,950,400
04/08/2020	1,360	0.00 ■■	0.00	1,320	1,400	1,350	3,301	4,489,360
03/08/2020	1,320	0.00 ■■	0.00	1,290	1,350	1,210	1,177	1,553,640
31/07/2020	1,290	0.00 ■■	0.00	1,270	1,290	1,260	2,143	2,764,470
30/07/2020	1,270	0.00 ■■	0.00	1,280	1,320	1,260	1,921	2,439,670
29/07/2020	1,280	-0.10 ▼	-7.81	1,340	1,390	1,280	2,730	3,494,400
28/07/2020	1,340	0.00 ■■	0.00	1,350	1,350	1,260	4,430	5,936,200
27/07/2020	1,350	-0.10 ▼	-7.41	1,450	1,410	1,350	5,321	7,183,350
25/07/2020	1,450	-0.10 ▼	-6.90	1,520	1,510	1,420	4,291	6,221,950
24/07/2020	1,450	-0.10 ▼	-6.90	1,520	1,510	1,420	4,291	6,221,950
23/07/2020	1,520	0.00 ■■	0.00	1,500	1,570	1,480	1,810	2,751,200
22/07/2020	1,500	-0.10 ▼	-6.67	1,560	1,600	1,500	1,178	1,767,000
21/07/2020	1,560	0.10 ▲	6.41	1,510	1,600	1,510	2,140	3,338,400
20/07/2020	1,510	-0.10 ▼	-6.62	1,570	1,590	1,480	4,663	7,041,130
17/07/2020	1,570	0.00 ■■	0.00	1,600	1,600	1,550	1,483	2,328,310
16/07/2020	1,600	0.00 ■■	0.00	1,630	1,630	1,590	2,453	3,924,800
15/07/2020	1,630	0.00 ■■	0.00	1,650	1,700	1,600	1,906	3,106,780
14/07/2020	1,650	-0.10 ▼	-6.06	1,700	1,700	1,600	3,130	5,164,500
13/07/2020	1,700	0.00 ■■	0.00	1,660	1,730	1,620	3,058	5,198,600
10/07/2020	1,660	0.00 ■■	0.00	1,610	1,700	1,600	2,391	3,969,060
09/07/2020	1,610	0.00 ■■	0.00	1,570	1,640	1,510	5,855	9,426,550
08/07/2020	1,570	0.00 ■■	0.00	1,610	1,670	1,530	1,633	2,563,810
07/07/2020	1,610	-0.10 ▼	-6.21	1,710	1,710	1,600	6,381	10,273,410
06/07/2020	1,710	0.00 ■■	0.00	1,700	1,790	1,700	7,267	12,426,570
03/07/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,600	15,143	25,743,100
02/07/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,550	6,862	10,910,580
01/07/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,320	6,822	10,164,780
30/06/2020	1,400	-0.10 ▼	-7.14	1,470	1,500	1,370	5,977	8,367,800
29/06/2020	1,470	-0.10 ▼	-6.80	1,570	1,630	1,470	10,887	16,003,890
26/06/2020	1,570	-0.08 ▼	-5.10	1,650	1,730	1,550	57,840	90,808,800
25/06/2020	1,650	-0.10 ▼	-6.06	1,770	1,760	1,650	19,154	31,604,100
24/06/2020	1,770	-0.10 ▼	-5.65	1,900	1,920	1,770	8,895	15,744,150
23/06/2020	1,900	0.00 ■■	0.00	1,900	2,000	1,770	14,160	26,904,000
22/06/2020	1,900	0.00 ■■	0.00	1,900	2,020	1,770	48,262	91,697,800
19/06/2020	1,900	-0.10 ▼	-5.26	2,040	1,900	1,900	7,397	14,054,300
18/06/2020	2,040	-0.20 ▼	-9.80	2,190	2,040	2,040	6,050	12,342,000
17/06/2020	2,190	-0.16 ▼	-7.31	2,350	2,500	2,190	215,410	471,747,900
16/06/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,350	10,095	23,723,250
15/06/2020	2,200	0.10 ▲	4.55	2,060	2,200	2,200	36,218	79,679,600
12/06/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,820	51,444	105,974,640
11/06/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,930	4,570	8,820,100
10/06/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,810	15,705	28,426,050
09/06/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,700	18,051	30,686,700
08/06/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,590	23,383	37,178,970
06/06/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,490	2,466	3,674,340
05/06/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,490	2,466	3,674,340
04/06/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,400	1,852	2,592,800
03/06/2020	1,310	0.10 ▲	7.63	1,230	1,310	1,280	6,524	8,546,440
02/06/2020	1,230	0.10 ▲	8.13	1,150	1,230	1,150	31,082	38,230,860
01/06/2020	1,150	0.00 ■■	0.00	1,170	1,220	1,090	1,807	2,078,050
31/05/2020	1,170	0.00 ■■	0.00	1,160	1,170	1,160	848	992,160
29/05/2020	1,170	0.00 ■■	0.00	1,160	1,170	1,160	848	992,160
28/05/2020	1,160	0.00 ■■	0.00	1,180	1,180	1,160	697	808,520
27/05/2020	1,180	0.10 ▲	8.47	1,130	1,180	1,160	5,740	6,773,200
26/05/2020	1,130	0.00 ■■	0.00	1,130	1,130	1,120	9,550	10,791,500
25/05/2020	1,130	0.00 ■■	0.00	1,130	1,130	1,100	3,704	4,185,520
24/05/2020	1,130	0.00 ■■	0.00	1,130	1,140	1,060	5	5,650
22/05/2020	1,130	0.00 ■■	0.00	1,130	1,140	1,060	5	5,650
21/05/2020	1,130	0.00 ■■	0.00	1,150	1,150	1,130	153	172,890
20/05/2020	1,150	0.00 ■■	0.00	1,110	1,150	1,040	2,371	2,726,650
19/05/2020	1,110	-0.10 ▼	-9.01	1,170	1,150	1,090	1,501	1,666,110
18/05/2020	1,170	0.00 ■■	0.00	1,180	1,170	1,100	465	544,050
17/05/2020	1,160	0.00 ■■	0.00	1,170	1,180	1,090	2,423	2,810,680
15/05/2020	1,160	0.00 ■■	0.00	1,170	1,180	1,090	2,423	2,810,680
14/05/2020	1,170	0.00 ■■	0.00	1,150	1,170	1,100	713	834,210
13/05/2020	1,150	0.00 ■■	0.00	1,100	1,170	1,100	10,433	11,997,950
12/05/2020	1,100	0.00 ■■	0.00	1,060	1,130	1,060	6,366	7,002,600
11/05/2020	1,060	0.00 ■■	0.00	1,060	1,060	1,020	1,014	1,074,840
10/05/2020	1,060	0.00 ■■	0.00	1,020	1,060	1,020	2,045	2,167,700
08/05/2020	1,060	0.00 ■■	0.00	1,020	1,060	1,020	2,045	2,167,700
07/05/2020	1,020	0.00 ■■	0.00	1,060	1,060	1,020	774	789,480
06/05/2020	1,060	0.00 ■■	0.00	1,050	1,060	1,050	2,102	2,228,120
05/05/2020	1,050	0.00 ■■	0.00	1,060	1,060	1,050	833	874,650
04/05/2020	1,060	0.00 ■■	0.00	1,040	1,070	1,040	915	969,900
01/05/2020	1,040	0.00 ■■	0.00	1,000	1,050	1,000	5,678	5,905,120
30/04/2020	1,040	0.00 ■■	0.00	1,000	1,050	1,000	5,678	5,905,120
29/04/2020	1,040	0.00 ■■	0.00	1,000	1,050	1,000	5,678	5,905,120
28/04/2020	1,000	0.00 ■■	0.00	1,010	1,030	1,000	2,080	2,080,000
27/04/2020	1,010	0.00 ■■	0.00	1,010	1,060	1,010	216	218,160
26/04/2020	1,010	0.00 ■■	0.00	1,050	1,070	1,000	628	634,280
24/04/2020	1,010	0.00 ■■	0.00	1,050	1,070	1,000	628	634,280
23/04/2020	1,050	0.00 ■■	0.00	1,030	1,090	1,050	893	937,650
22/04/2020	1,030	0.00 ■■	0.00	1,000	1,030	930	1,226	1,262,780
21/04/2020	1,000	-0.10 ▼	-10.00	1,050	1,050	1,000	1,523	1,523,000
20/04/2020	1,050	0.00 ■■	0.00	1,050	1,080	1,040	5,114	5,369,700
19/04/2020	1,050	0.00 ■■	0.00	1,090	1,090	1,030	1,689	1,773,450
17/04/2020	1,050	0.00 ■■	0.00	1,090	1,090	1,030	1,689	1,773,450
16/04/2020	1,090	0.00 ■■	0.00	1,100	1,100	1,050	436	475,240
15/04/2020	1,100	0.00 ■■	0.00	1,140	1,140	1,090	3,150	3,465,000
14/04/2020	1,140	0.00 ■■	0.00	1,120	1,180	1,120	2,476	2,822,640
13/04/2020	1,120	0.10 ▲	8.93	1,050	1,120	1,020	6,331	7,090,720
12/04/2020	1,050	-0.10 ▼	-9.52	1,120	1,050	1,050	25,126	26,382,300
10/04/2020	1,050	-0.10 ▼	-9.52	1,120	1,050	1,050	25,126	26,382,300
09/04/2020	1,120	-0.10 ▼	-8.93	1,200	1,120	1,120	2,416	2,705,920
08/04/2020	1,200	-0.10 ▼	-8.33	1,280	1,210	1,200	1,203	1,443,600
07/04/2020	1,280	0.00 ■■	0.00	1,240	1,320	1,160	4,172	5,340,160
06/04/2020	1,240	0.10 ▲	8.06	1,160	1,240	1,080	17,856	22,141,440
05/04/2020	1,160	0.10 ▲	8.62	1,090	1,160	1,160	23,253	26,973,480
03/04/2020	1,160	0.10 ▲	8.62	1,090	1,160	1,160	23,253	26,973,480
02/04/2020	1,090	0.10 ▲	9.17	1,020	1,090	1,060	4,769	5,198,210
01/04/2020	1,090	0.10 ▲	9.17	1,020	1,090	1,060	4,769	5,198,210
31/03/2020	1,020	0.00 ■■	0.00	1,050	1,120	1,020	5,168	5,271,360
30/03/2020	1,050	0.00 ■■	0.00	1,050	1,060	1,000	12,450	13,072,500
29/03/2020	1,050	0.00 ■■	0.00	1,090	1,060	1,030	2,882	3,026,100
27/03/2020	1,050	0.00 ■■	0.00	1,090	1,060	1,030	2,882	3,026,100
26/03/2020	1,090	0.00 ■■	0.00	1,090	1,100	1,020	8,591	9,364,190
25/03/2020	1,090	0.00 ■■	0.00	1,100	1,100	1,040	518	564,620
24/03/2020	1,100	0.00 ■■	0.00	1,100	1,100	1,030	597	656,700
23/03/2020	1,100	0.00 ■■	0.00	1,060	1,120	1,000	3,895	4,284,500
22/03/2020	1,060	-0.10 ▼	-9.43	1,120	1,190	1,060	1,010	1,070,600
20/03/2020	1,060	-0.10 ▼	-9.43	1,120	1,190	1,060	1,010	1,070,600
19/03/2020	1,120	0.00 ■■	0.00	1,100	1,170	1,040	1,722	1,928,640
18/03/2020	1,100	0.00 ■■	0.00	1,120	1,140	1,100	407	447,700
17/03/2020	1,120	0.00 ■■	0.00	1,120	1,140	1,050	62	69,440
16/03/2020	1,120	0.07 ▲	6.25	1,050	1,120	1,000	3,160	3,539,200
13/03/2020	1,050	-0.07 ▼	-6.67	1,120	1,180	1,050	57,640	60,522,000
12/03/2020	1,120	-0.08 ▼	-7.14	1,200	1,120	1,120	20,360	22,803,200
11/03/2020	1,200	-0.02 ▼	-1.67	1,220	1,230	1,200	1,060	1,272,000
10/03/2020	1,220	0.10 ▲	8.20	1,150	1,220	1,070	1,068	1,302,960
09/03/2020	1,150	-0.10 ▼	-8.70	1,230	1,150	1,150	19	21,850
06/03/2020	1,230	0.10 ▲	8.13	1,150	1,230	1,150	2,166	2,664,180
05/03/2020	1,150	0.00 ■■	0.00	1,130	1,200	1,090	4,020	4,623,000
04/03/2020	1,130	0.00 ■■	0.00	1,140	1,140	1,070	231	261,030
03/03/2020	1,140	-0.10 ▼	-8.77	1,210	1,200	1,130	1,733	1,975,620
02/03/2020	1,210	0.10 ▲	8.26	1,150	1,210	1,070	1,065	1,288,650
28/02/2020	1,150	-0.10 ▼	-8.70	1,230	1,150	1,150	53	60,950
27/02/2020	1,230	0.10 ▲	8.13	1,160	1,230	1,150	705	867,150
26/02/2020	1,160	0.10 ▲	8.62	1,100	1,160	1,050	204	236,640
25/02/2020	1,100	0.10 ▲	9.09	1,040	1,100	1,050	902	992,200
24/02/2020	1,040	-0.10 ▼	-9.62	1,110	1,170	1,040	8,003	8,323,120
21/02/2020	1,110	-0.10 ▼	-9.01	1,190	1,190	1,110	496	550,560
20/02/2020	1,190	0.00 ■■	0.00	1,210	1,190	1,190	531	631,890
19/02/2020	1,210	0.00 ■■	0.00	1,230	1,210	1,210	10	12,100
17/02/2020	1,230	0.10 ▲	8.13	1,150	1,230	1,150	471	579,330
15/02/2020	1,150	0.00 ■■	0.00	1,150	1,150	1,150	1,121	1,289,150
14/02/2020	1,150	0.00 ■■	0.00	1,150	1,150	1,150	1,121	1,289,150
13/02/2020	1,150	0.00 ■■	0.00	1,140	1,150	1,080	4	4,600
12/02/2020	1,140	-0.10 ▼	-8.77	1,190	1,140	1,120	110	125,400
11/02/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,110	8	9,520
10/02/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,110	1,077	1,281,630
09/02/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,110	254	302,260
07/02/2020	1,190	0.00 ■■	0.00	1,190	1,190	1,110	254	302,260
06/02/2020	1,190	0.10 ▲	8.40	1,120	1,190	1,130	1,617	1,924,230
05/02/2020	1,120	-0.10 ▼	-8.93	1,190	1,120	1,120	50	56,000
04/02/2020	1,190	0.10 ▲	8.40	1,120	1,190	1,180	281	334,390
03/02/2020	1,120	0.00 ■■	0.00	1,120	1,120	1,050	1,551	1,737,120
02/02/2020	1,120	-0.10 ▼	-8.93	1,200	1,230	1,120	1,190	1,332,800
31/01/2020	1,120	-0.10 ▼	-8.93	1,200	1,230	1,120	1,190	1,332,800
30/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
29/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
28/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
27/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
26/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
24/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
23/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
22/01/2020	1,200	0.00 ■■	0.00	1,210	1,200	1,170	101	121,200
21/01/2020	1,210	-0.02 ▼	-1.65	1,230	1,230	1,150	1,460	1,766,600
20/01/2020	1,230	0.03 ▲	2.44	1,200	1,230	1,230	50	61,500
17/01/2020	1,200	0.00 ■■	0.00	1,200	1,200	1,200	200	240,000
16/01/2020	1,200	0.00 ■■	0.00	1,200	1,200	1,200	10	12,000
15/01/2020	1,200	-0.08 ▼	-6.67	1,200	1,250	1,120	108,000	129,600,000
14/01/2020	1,240	0.00 ■■	0.00	1,240	1,240	1,240	220	272,800
13/01/2020	1,240	0.00 ■■	0.00	1,240	1,260	1,200	350	434,000
10/01/2020	1,240	0.00 ■■	0.00	1,200	1,260	1,200	236	292,640
09/01/2020	1,200	0.00 ■■	0.00	1,200	1,260	1,160	118	141,600
08/01/2020	1,200	-0.10 ▼	-8.33	1,290	1,290	1,200	201	241,200
07/01/2020	1,290	0.00 ■■	0.00	1,280	1,290	1,210	202	260,580
06/01/2020	1,280	0.00 ■■	0.00	1,240	1,300	1,180	111	142,080
03/01/2020	1,240	-0.10 ▼	-8.06	1,330	1,330	1,240	442	548,080
02/01/2020	1,330	0.00 ■■	0.00	1,290	1,330	1,290	3	3,990
31/12/2019	1,290	0.00 ■■	0.00	1,300	1,310	1,210	1,994	2,572,260
30/12/2019	1,300	0.00 ■■	0.00	1,310	1,320	1,230	131	170,300
28/12/2019	1,310	-0.10 ▼	-7.63	1,400	1,390	1,310	444	581,640
27/12/2019	1,310	-0.10 ▼	-7.63	1,400	1,390	1,310	444	581,640
26/12/2019	1,400	0.00 ■■	0.00	1,440	1,410	1,400	16	22,400
25/12/2019	1,440	0.10 ▲	6.94	1,360	1,440	1,440	15	21,600
24/12/2019	1,360	0.10 ▲	7.35	1,300	1,380	1,220	1,294	1,759,840
23/12/2019	1,300	-0.10 ▼	-7.69	1,390	1,400	1,300	3,070	3,991,000
20/12/2019	1,390	-0.01 ▼	-0.72	1,400	1,480	1,350	550	764,500
19/12/2019	1,400	0.00 ■■	0.00	1,360	1,400	1,350	395	553,000
18/12/2019	1,360	-0.10 ▼	-7.35	1,450	1,530	1,360	299	406,640
17/12/2019	1,450	-0.10 ▼	-6.90	1,550	1,450	1,450	1,316	1,908,200
16/12/2019	1,550	-0.10 ▼	-6.45	1,630	1,630	1,550	29	44,950
13/12/2019	1,630	0.10 ▲	6.13	1,560	1,640	1,620	78	127,140
12/12/2019	1,560	0.10 ▲	6.41	1,480	1,580	1,560	147	229,320
11/12/2019	1,480	0.10 ▲	6.76	1,390	1,480	1,470	2,492	3,688,160
10/12/2019	1,390	-0.10 ▼	-7.19	1,490	1,450	1,390	1,688	2,346,320
09/12/2019	1,490	-0.10 ▼	-6.71	1,600	1,600	1,490	704	1,048,960
07/12/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,400	248	396,800
06/12/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,400	248	396,800
05/12/2019	1,500	0.00 ■■	0.00	1,470	1,570	1,370	2,228	3,342,000
04/12/2019	1,470	-0.10 ▼	-6.80	1,570	1,530	1,470	7,222	10,616,340
03/12/2019	1,570	-0.10 ▼	-6.37	1,680	1,570	1,570	106	166,420
02/12/2019	1,680	-0.10 ▼	-5.95	1,800	1,680	1,680	967	1,624,560
29/11/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,700	53	95,400
28/11/2019	1,800	-0.10 ▼	-5.56	1,880	1,880	1,750	2,872	5,169,600
27/11/2019	1,880	0.10 ▲	5.32	1,800	1,920	1,720	20,087	37,763,560
26/11/2019	1,800	0.10 ▲	5.56	1,690	1,800	1,800	1,591	2,863,800
25/11/2019	1,690	0.10 ▲	5.92	1,580	1,690	1,690	398	672,620
22/11/2019	1,580	0.10 ▲	6.33	1,480	1,580	1,570	847	1,338,260
21/11/2019	1,480	0.10 ▲	6.76	1,390	1,480	1,310	6,615	9,790,200
20/11/2019	1,390	0.10 ▲	7.19	1,300	1,390	1,310	2,331	3,240,090
19/11/2019	1,300	0.10 ▲	7.69	1,220	1,300	1,180	6,678	8,681,400
18/11/2019	1,220	0.00 ■■	0.00	1,220	1,240	1,200	2,320	2,830,400
15/11/2019	1,220	0.10 ▲	8.20	1,150	1,230	1,170	1,359	1,657,980
13/11/2019	1,150	0.00 ■■	0.00	1,150	1,150	1,150	505	580,750
12/11/2019	1,150	-0.10 ▼	-8.70	1,200	1,240	1,130	1,300	1,495,000
11/11/2019	1,200	-0.10 ▼	-8.33	1,250	1,250	1,170	718	861,600
08/11/2019	1,250	0.10 ▲	8.00	1,200	1,250	1,140	1,960	2,450,000
07/11/2019	1,200	0.10 ▲	8.33	1,150	1,200	1,150	1,123	1,347,600
06/11/2019	1,150	-0.10 ▼	-8.70	1,200	1,200	1,150	627	721,050
05/11/2019	1,200	0.00 ■■	0.00	1,200	1,240	1,200	3	3,600
04/11/2019	1,200	0.00 ■■	0.00	1,200	1,200	1,160	716	859,200
01/11/2019	1,200	0.10 ▲	8.33	1,140	1,210	1,150	354	424,800
31/10/2019	1,140	0.00 ■■	0.00	1,180	1,180	1,130	8	9,120
30/10/2019	1,180	-0.10 ▼	-8.47	1,240	1,200	1,180	192	226,560
29/10/2019	1,240	0.00 ■■	0.00	1,230	1,240	1,170	13	16,120
28/10/2019	1,230	0.00 ■■	0.00	1,250	1,230	1,230	3	3,690
25/10/2019	1,250	0.10 ▲	8.00	1,190	1,250	1,250	56	70,000
24/10/2019	1,190	0.00 ■■	0.00	1,190	1,190	1,120	582	692,580
23/10/2019	1,190	0.00 ■■	0.00	1,150	1,190	1,190	65	77,350
22/10/2019	1,150	-0.10 ▼	-8.70	1,200	1,190	1,150	51	58,650
21/10/2019	1,200	0.00 ■■	0.00	1,160	1,200	1,150	159	190,800
18/10/2019	1,160	0.00 ■■	0.00	1,150	1,200	1,150	44	51,040
17/10/2019	1,150	0.00 ■■	0.00	1,190	1,180	1,150	15	17,250
16/10/2019	1,190	0.00 ■■	0.00	1,200	1,190	1,140	2	2,380
15/10/2019	1,200	0.00 ■■	0.00	1,210	1,200	1,200	1	1,200
14/10/2019	1,210	0.00 ■■	0.00	1,200	1,210	1,150	231	279,510
11/10/2019	1,200	0.00 ■■	0.00	1,200	1,260	1,200	15	18,000
10/10/2019	1,200	0.00 ■■	0.00	1,240	1,200	1,200	3,175	3,810,000
09/10/2019	1,240	0.10 ▲	8.06	1,170	1,240	1,160	441	546,840
08/10/2019	1,170	0.00 ■■	0.00	1,200	1,210	1,170	1,125	1,316,250
07/10/2019	1,200	0.00 ■■	0.00	1,180	1,200	1,170	2	2,400
04/10/2019	1,180	-0.10 ▼	-8.47	1,230	1,190	1,180	437	515,660
03/10/2019	1,230	0.00 ■■	0.00	1,190	1,230	1,160	1,710	2,103,300
02/10/2019	1,190	0.00 ■■	0.00	1,210	1,210	1,190	448	533,120
01/10/2019	1,210	0.10 ▲	8.26	1,160	1,240	1,200	2,926	3,540,460
30/09/2019	1,160	0.00 ■■	0.00	1,190	1,160	1,160	29	33,640
27/09/2019	1,190	0.00 ■■	0.00	1,160	1,220	1,150	252	299,880
26/09/2019	1,160	-0.10 ▼	-8.62	1,220	1,170	1,150	434	503,440
25/09/2019	1,220	0.00 ■■	0.00	1,190	1,220	1,190	14	17,080
24/09/2019	1,190	0.00 ■■	0.00	1,190	1,190	1,190	100	119,000
23/09/2019	1,190	0.00 ■■	0.00	1,190	1,190	1,110	3,161	3,761,590
20/09/2019	1,190	0.00 ■■	0.00	1,200	1,200	1,190	978	1,163,820
19/09/2019	1,200	0.00 ■■	0.00	1,180	1,240	1,200	1,060	1,272,000
18/09/2019	1,180	0.00 ■■	0.00	1,200	1,200	1,180	1,458	1,720,440
17/09/2019	1,200	-0.10 ▼	-8.33	1,260	1,280	1,200	300	360,000
16/09/2019	1,260	0.00 ■■	0.00	1,240	1,260	1,260	10	12,600
13/09/2019	1,240	0.00 ■■	0.00	1,280	1,250	1,240	650	806,000
12/09/2019	1,280	0.10 ▲	7.81	1,230	1,290	1,180	209	267,520
11/09/2019	1,230	0.00 ■■	0.00	1,220	1,230	1,230	201	247,230
10/09/2019	1,220	-0.10 ▼	-8.20	1,300	1,330	1,220	270	329,400
09/09/2019	1,300	-0.10 ▼	-7.69	1,390	1,410	1,300	282	366,600
06/09/2019	1,390	0.00 ■■	0.00	1,350	1,390	1,260	1,916	2,663,240
05/09/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,300	125	168,750
04/09/2019	1,350	0.00 ■■	0.00	1,360	1,350	1,350	13	17,550
03/09/2019	1,360	0.00 ■■	0.00	1,350	1,380	1,360	134	182,240
30/08/2019	1,350	0.10 ▲	7.41	1,290	1,350	1,350	200	270,000
29/08/2019	1,290	-0.10 ▼	-7.75	1,340	1,330	1,290	52	67,080
28/08/2019	1,340	0.00 ■■	0.00	1,360	1,340	1,290	414	554,760
27/08/2019	1,360	0.00 ■■	0.00	1,360	1,390	1,300	184	250,240
26/08/2019	1,360	0.00 ■■	0.00	1,360	1,360	1,300	550	748,000
23/08/2019	1,360	0.00 ■■	0.00	1,360	1,380	1,300	1,961	2,666,960
22/08/2019	1,360	0.10 ▲	7.35	1,280	1,360	1,210	3,915	5,324,400
21/08/2019	1,280	-0.10 ▼	-7.81	1,350	1,330	1,270	586	750,080
20/08/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,340	53	71,550
19/08/2019	1,350	0.10 ▲	7.41	1,300	1,350	1,250	100	135,000
16/08/2019	1,300	-0.10 ▼	-7.69	1,390	1,300	1,300	16	20,800
15/08/2019	1,390	0.10 ▲	7.19	1,310	1,390	1,280	39	54,210
14/08/2019	1,310	0.10 ▲	7.63	1,230	1,310	1,250	1,105	1,447,550
13/08/2019	1,230	-0.10 ▼	-8.13	1,290	1,230	1,220	1,038	1,276,740
12/08/2019	1,290	0.00 ■■	0.00	1,290	1,290	1,290	111	143,190
09/08/2019	1,290	0.00 ■■	0.00	1,300	1,300	1,210	473	610,170
07/08/2019	1,300	0.00 ■■	0.00	1,300	1,300	1,260	651	846,300
06/08/2019	1,300	0.00 ■■	0.00	1,310	1,300	1,250	276	358,800
05/08/2019	1,310	0.00 ■■	0.00	1,310	1,310	1,300	113	148,030
02/08/2019	1,310	0.00 ■■	0.00	1,290	1,350	1,200	317	415,270
01/08/2019	1,290	0.00 ■■	0.00	1,330	1,350	1,240	2,542	3,279,180
31/07/2019	1,330	0.00 ■■	0.00	1,330	1,330	1,250	575	764,750
30/07/2019	1,330	0.10 ▲	7.52	1,260	1,330	1,220	6	7,980
26/07/2019	1,260	-0.10 ▼	-7.94	1,350	1,350	1,260	740	932,400
25/07/2019	1,350	0.10 ▲	7.41	1,300	1,350	1,230	492	664,200
24/07/2019	1,300	0.00 ■■	0.00	1,300	1,300	1,300	240	312,000
23/07/2019	1,300	0.10 ▲	7.69	1,230	1,300	1,230	633	822,900
22/07/2019	1,230	-0.10 ▼	-8.13	1,300	1,350	1,220	533	655,590
19/07/2019	1,300	-0.10 ▼	-7.69	1,390	1,380	1,300	646	839,800
18/07/2019	1,390	0.00 ■■	0.00	1,400	1,390	1,350	36	50,040
17/07/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	80	112,000
16/07/2019	1,400	0.00 ■■	0.00	1,350	1,400	1,300	107	149,800
15/07/2019	1,350	0.10 ▲	7.41	1,300	1,350	1,240	423	571,050
12/07/2019	1,300	0.00 ■■	0.00	1,320	1,400	1,300	1,850	2,405,000
11/07/2019	1,320	0.10 ▲	7.58	1,240	1,320	1,260	2,323	3,066,360
10/07/2019	1,240	-0.10 ▼	-8.06	1,300	1,290	1,240	106	131,440
09/07/2019	1,300	0.00 ■■	0.00	1,330	1,300	1,300	3,388	4,404,400
05/07/2019	1,330	0.00 ■■	0.00	1,300	1,330	1,210	2	2,660
04/07/2019	1,300	0.00 ■■	0.00	1,300	1,300	1,300	1	1,300
02/07/2019	1,300	0.00 ■■	0.00	1,270	1,300	1,220	1,001	1,301,300
01/07/2019	1,270	-0.10 ▼	-7.87	1,350	1,350	1,270	462	586,740
28/06/2019	1,350	0.00 ■■	0.00	1,350	1,350	1,270	104	140,400
27/06/2019	1,350	0.00 ■■	0.00	1,390	1,380	1,300	135	182,250
26/06/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,300	25	34,750
25/06/2019	1,390	0.00 ■■	0.00	1,390	1,390	1,320	435	604,650
24/06/2019	1,390	0.10 ▲	7.19	1,320	1,400	1,270	84	116,760
21/06/2019	1,320	-0.10 ▼	-7.58	1,390	1,350	1,320	1,000	1,320,000
20/06/2019	1,390	0.00 ■■	0.00	1,400	1,390	1,390	179	248,810
19/06/2019	1,400	0.00 ■■	0.00	1,390	1,400	1,400	37	51,800
18/06/2019	1,390	0.00 ■■	0.00	1,390	1,400	1,360	49	68,110
17/06/2019	1,390	0.10 ▲	7.19	1,300	1,390	1,390	490	681,100
16/06/2019	1,300	0.10 ▲	7.69	1,250	1,330	1,300	151	196,300
14/06/2019	1,300	0.10 ▲	7.69	1,250	1,330	1,300	151	196,300
13/06/2019	1,250	-0.10 ▼	-8.00	1,320	1,320	1,250	1,388	1,735,000
11/06/2019	1,360	0.00 ■■	0.00	1,390	1,380	1,360	329	447,440
10/06/2019	1,390	0.10 ▲	7.19	1,300	1,390	1,340	166	230,740
09/06/2019	1,300	-0.10 ▼	-7.69	1,350	1,350	1,300	429	557,700
07/06/2019	1,300	-0.10 ▼	-7.69	1,350	1,350	1,300	429	557,700
06/06/2019	1,350	0.00 ■■	0.00	1,400	1,450	1,350	580	783,000
05/06/2019	1,400	0.00 ■■	0.00	1,440	1,440	1,350	84	117,600
04/06/2019	1,440	0.00 ■■	0.00	1,400	1,450	1,400	305	439,200
03/06/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,340	1,165	1,631,000
02/06/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,340	4	5,600
31/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,340	4	5,600
30/05/2019	1,400	0.00 ■■	0.00	1,420	1,420	1,370	26	36,400
29/05/2019	1,420	0.00 ■■	0.00	1,430	1,430	1,370	1,271	1,804,820
28/05/2019	1,430	0.00 ■■	0.00	1,440	1,430	1,350	1,007	1,440,010
27/05/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	97	139,680
26/05/2019	1,430	0.00 ■■	0.00	1,450	1,430	1,350	1,555	2,223,650
24/05/2019	1,430	0.00 ■■	0.00	1,450	1,430	1,350	1,555	2,223,650
23/05/2019	1,450	0.10 ▲	6.90	1,380	1,450	1,450	8	11,600
22/05/2019	1,380	0.00 ■■	0.00	1,370	1,380	1,370	3,323	4,585,740
21/05/2019	1,370	0.00 ■■	0.00	1,370	1,400	1,370	33	45,210
20/05/2019	1,370	0.00 ■■	0.00	1,370	1,450	1,370	3,355	4,596,350
19/05/2019	1,370	-0.10 ▼	-7.30	1,450	1,450	1,360	636	871,320
17/05/2019	1,370	-0.10 ▼	-7.30	1,450	1,450	1,360	636	871,320
16/05/2019	1,450	0.00 ■■	0.00	1,450	1,450	1,400	189	274,050
15/05/2019	1,450	0.10 ▲	6.90	1,400	1,450	1,410	1,687	2,446,150
14/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,360	157	219,800
13/05/2019	1,400	0.10 ▲	7.14	1,310	1,400	1,250	57	79,800
12/05/2019	1,310	-0.10 ▼	-7.63	1,400	1,410	1,310	3,363	4,405,530
10/05/2019	1,310	-0.10 ▼	-7.63	1,400	1,410	1,310	3,363	4,405,530
09/05/2019	1,400	0.00 ■■	0.00	1,410	1,400	1,400	1,016	1,422,400
08/05/2019	1,410	0.00 ■■	0.00	1,400	1,410	1,370	33	46,530
07/05/2019	1,400	0.00 ■■	0.00	1,440	1,430	1,340	1,554	2,175,600
06/05/2019	1,440	0.00 ■■	0.00	1,450	1,440	1,380	3,671	5,286,240
05/05/2019	1,450	0.10 ▲	6.90	1,390	1,450	1,390	440	638,000
03/05/2019	1,450	0.10 ▲	6.90	1,390	1,450	1,390	440	638,000
02/05/2019	1,390	-0.10 ▼	-7.19	1,440	1,440	1,390	2,081	2,892,590
01/05/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	7	10,080
30/04/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	7	10,080
29/04/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	7	10,080
28/04/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	7	10,080
26/04/2019	1,440	0.00 ■■	0.00	1,430	1,440	1,440	7	10,080
25/04/2019	1,430	0.00 ■■	0.00	1,410	1,430	1,350	489	699,270
24/04/2019	1,410	0.00 ■■	0.00	1,400	1,450	1,360	554	781,140
23/04/2019	1,400	0.00 ■■	0.00	1,350	1,400	1,390	46	64,400
22/04/2019	1,350	-0.10 ▼	-7.41	1,440	1,400	1,340	5,256	7,095,600
21/04/2019	1,440	-0.10 ▼	-6.94	1,540	1,530	1,440	701	1,009,440
19/04/2019	1,440	-0.10 ▼	-6.94	1,540	1,530	1,440	701	1,009,440
18/04/2019	1,540	-0.10 ▼	-6.49	1,650	1,550	1,540	3,110	4,789,400
17/04/2019	1,650	0.00 ■■	0.00	1,650	1,650	1,540	116	191,400
16/04/2019	1,650	0.00 ■■	0.00	1,650	1,650	1,650	700	1,155,000
15/04/2019	1,650	0.00 ■■	0.00	1,620	1,650	1,600	622	1,026,300
12/04/2019	1,650	0.00 ■■	0.00	1,620	1,650	1,600	622	1,026,300
11/04/2019	1,620	-0.10 ▼	-6.17	1,700	1,700	1,600	1,427	2,311,740
10/04/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,650	260	442,000
09/04/2019	1,700	0.00 ■■	0.00	1,690	1,780	1,600	547	929,900
08/04/2019	1,690	0.00 ■■	0.00	1,680	1,750	1,680	6,209	10,493,210
05/04/2019	1,680	0.00 ■■	0.00	1,680	1,680	1,680	552	927,360
04/04/2019	1,680	0.10 ▲	5.95	1,600	1,690	1,600	164	275,520
03/04/2019	1,600	-0.10 ▼	-6.25	1,670	1,700	1,600	846	1,353,600
02/04/2019	1,670	0.00 ■■	0.00	1,690	1,700	1,670	426	711,420
01/04/2019	1,690	0.00 ■■	0.00	1,680	1,700	1,690	782	1,321,580
31/03/2019	1,780	-0.02 ▼	-1.12	1,800	1,800	1,780	14,570	25,934,600
29/03/2019	1,680	0.00 ■■	0.00	1,680	1,700	1,610	488	819,840
28/03/2019	1,680	0.00 ■■	0.00	1,680	1,680	1,600	73	122,640
27/03/2019	1,680	0.00 ■■	0.00	1,700	1,700	1,610	5	8,400
26/03/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	4	6,800
25/03/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,600	131	222,700
22/03/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,610	894	1,519,800
21/03/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,650	3,824	6,500,800
20/03/2019	1,700	0.00 ■■	0.00	1,690	1,730	1,680	860	1,462,000
19/03/2019	1,690	0.00 ■■	0.00	1,690	1,700	1,600	511	863,590
18/03/2019	1,690	0.00 ■■	0.00	1,690	1,690	1,600	1,960	3,312,400
15/03/2019	1,690	-0.10 ▼	-5.92	1,750	1,700	1,680	2,558	4,323,020
14/03/2019	1,750	0.10 ▲	5.71	1,680	1,750	1,680	667	1,167,250
13/03/2019	1,680	-0.10 ▼	-5.95	1,730	1,730	1,610	1,346	2,261,280
12/03/2019	1,730	0.10 ▲	5.78	1,630	1,740	1,570	561	970,530
11/03/2019	1,630	-0.10 ▼	-6.13	1,750	1,700	1,630	2,624	4,277,120
08/03/2019	1,750	0.00 ■■	0.00	1,760	1,760	1,660	1,626	2,845,500
07/03/2019	1,760	0.00 ■■	0.00	1,760	1,860	1,760	8,904	15,671,040
06/03/2019	1,760	0.10 ▲	5.68	1,650	1,760	1,700	9,899	17,422,240
05/03/2019	1,650	0.10 ▲	6.06	1,550	1,650	1,550	4,092	6,751,800
04/03/2019	1,550	0.00 ■■	0.00	1,520	1,600	1,500	2,513	3,895,150
01/03/2019	1,520	0.00 ■■	0.00	1,550	1,550	1,500	248	376,960
28/02/2019	1,550	0.10 ▲	6.45	1,500	1,550	1,500	720	1,116,000
27/02/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	2,913	4,369,500
26/02/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,450	41	61,500
25/02/2019	1,500	0.00 ■■	0.00	1,510	1,500	1,450	254	381,000
22/02/2019	1,510	0.00 ■■	0.00	1,510	1,510	1,500	43	64,930
21/02/2019	1,510	0.00 ■■	0.00	1,520	1,510	1,500	288	434,880
20/02/2019	1,520	0.00 ■■	0.00	1,530	1,530	1,430	23	34,960
19/02/2019	1,530	0.00 ■■	0.00	1,520	1,530	1,430	412	630,360
18/02/2019	1,520	0.00 ■■	0.00	1,490	1,520	1,400	572	869,440
15/02/2019	1,490	0.00 ■■	0.00	1,500	1,490	1,490	768	1,144,320
14/02/2019	1,500	0.00 ■■	0.00	1,530	1,500	1,450	228	342,000
13/02/2019	1,530	0.00 ■■	0.00	1,530	1,560	1,430	949	1,451,970
12/02/2019	1,530	0.00 ■■	0.00	1,500	1,530	1,400	387	592,110
11/02/2019	1,500	0.00 ■■	0.00	1,460	1,500	1,400	20	30,000
01/02/2019	1,460	0.10 ▲	6.85	1,400	1,480	1,320	50	73,000
31/01/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,400	122	170,800
30/01/2019	1,400	0.00 ■■	0.00	1,360	1,400	1,400	69	96,600
29/01/2019	1,360	-0.10 ▼	-7.35	1,450	1,450	1,360	3	4,080
28/01/2019	1,450	0.00 ■■	0.00	1,440	1,460	1,450	1,155	1,674,750
25/01/2019	1,440	0.00 ■■	0.00	1,450	1,450	1,350	56	80,640
24/01/2019	1,450	0.00 ■■	0.00	1,460	1,460	1,450	1,129,000	1,637,050,000
23/01/2019	1,460	0.00 ■■	0.00	1,460	1,560	1,360	5,498,000	8,027,080,000
22/01/2019	1,460	0.00 ■■	0.00	1,460	1,460	1,460	200,000	292,000,000
21/01/2019	1,460	-0.02 ▼	-1.37	1,480	1,480	1,460	12,520	18,279,200
19/01/2019	1,480	-0.10 ▼	-6.76	1,540	1,500	1,480	1,080,000	1,598,400,000
18/01/2019	1,480	-0.06 ▼	-4.05	1,540	1,500	1,480	10,800	15,984,000
17/01/2019	1,540	0.04 ▲	2.60	1,500	1,540	1,500	420	646,800
16/01/2019	1,500	-0.01 ▼	-0.67	1,500	1,500	1,490	21,400	32,100,000
15/01/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,500	18,250	27,375,000
14/01/2019	1,500	0.03 ▲	2.00	1,470	1,500	1,500	2,730	4,095,000
11/01/2019	1,470	-0.11 ▼	-7.48	1,580	1,580	1,470	6,610	9,716,700
10/01/2019	1,580	0.02 ▲	1.27	1,560	1,600	1,580	310	489,800
09/01/2019	1,560	0.05 ▲	3.21	1,510	1,570	1,450	18,110	28,251,600
08/01/2019	1,510	-0.09 ▼	-5.96	1,600	1,680	1,510	1,160	1,751,600
07/01/2019	1,600	0.08 ▲	5.00	1,520	1,620	1,600	200	320,000
06/01/2019	1,520	0.08 ▲	5.26	1,520	1,610	1,520	3,100	4,712,000
04/01/2019	1,520	0.08 ▲	5.26	1,520	1,610	1,520	3,100	4,712,000
03/01/2019	1,520	-0.10 ▼	-6.58	1,620	1,610	1,520	3,660	5,563,200
28/12/2018	1,620	-0.12 ▼	-7.41	1,740	1,740	1,620	460	745,200
27/12/2018	1,740	0.06 ▲	3.45	1,680	1,740	1,590	410	713,400
26/12/2018	1,680	-0.08 ▼	-4.76	1,680	1,680	1,580	5,730	9,626,400
25/12/2018	1,680	-0.10 ▼	-5.95	1,680	1,680	1,580	13,900	23,352,000
24/12/2018	1,680	-0.07 ▼	-4.17	1,750	1,700	1,680	690	1,159,200
21/12/2018	1,750	0.07 ▲	4.00	1,680	1,750	1,570	13,270	23,222,500
20/12/2018	1,680	0.02 ▲	1.19	1,680	1,700	1,680	3,330	5,594,400
19/12/2018	1,680	-0.06 ▼	-3.57	1,740	1,740	1,630	5,460	9,172,800
18/12/2018	1,740	0.08 ▲	4.60	1,660	1,740	1,740	100	174,000
17/12/2018	1,660	-0.09 ▼	-5.42	1,750	1,800	1,660	4,770	7,918,200
14/12/2018	1,750	0.02 ▲	1.14	1,730	1,780	1,670	14,060	24,605,000
13/12/2018	1,730	-0.09 ▼	-5.20	1,820	1,830	1,730	7,930	13,718,900
12/12/2018	1,820	0.01 ▲	0.55	1,810	1,820	1,820	560	1,019,200
11/12/2018	1,810	0.10 ▲	5.52	1,710	1,820	1,710	20,360	36,851,600
10/12/2018	1,710	-0.07 ▼	-4.09	1,780	1,880	1,700	42,200	72,162,000
07/12/2018	1,780	-0.09 ▼	-5.06	1,870	1,870	1,780	220	391,600
06/12/2018	1,870	-0.01 ▼	-0.53	1,880	1,880	1,750	10,660	19,934,200
05/12/2018	1,880	0.06 ▲	3.19	1,820	1,890	1,880	170	319,600
04/12/2018	1,820	-0.06 ▼	-3.30	1,880	1,890	1,820	2,730	4,968,600
03/12/2018	1,880	0.10 ▲	5.32	1,780	1,890	1,800	8,750	16,450,000
30/11/2018	1,780	-0.02 ▼	-1.12	1,800	1,800	1,780	14,570	25,934,600
29/11/2018	1,800	-0.10 ▼	-5.56	1,900	1,900	1,800	3,740	6,732,000
28/11/2018	1,900	-0.03 ▼	-1.58	1,930	1,900	1,810	1,230	2,337,000
27/11/2018	1,930	0.01 ▲	0.52	1,920	1,940	1,810	20,120	38,831,600
26/11/2018	1,920	0.10 ▲	5.21	1,820	1,930	1,800	320	614,400
25/11/2018	1,820	-0.09 ▼	-4.95	1,910	1,950	1,800	1,140	2,074,800
23/11/2018	1,820	-0.09 ▼	-4.95	1,910	1,950	1,800	1,140	2,074,800
22/11/2018	1,910	0.05 ▲	2.62	1,860	1,970	1,780	5,460	10,428,600
21/11/2018	1,860	-0.13 ▼	-6.99	1,990	1,980	1,860	14,050	26,133,000
20/11/2018	1,990	0.00 ■■	0.00	1,990	1,990	1,980	3,140	6,248,600
19/11/2018	1,990	0.05 ▲	2.51	1,940	2,000	1,850	6,060	12,059,400
16/11/2018	1,940	0.12 ▲	6.19	1,820	1,940	1,930	7,490	14,530,600
15/11/2018	1,820	-0.10 ▼	-5.49	1,920	2,010	1,790	32,010	58,258,200
14/11/2018	1,920	0.11 ▲	5.73	1,810	1,930	1,900	320	614,400
13/11/2018	1,810	-0.09 ▼	-4.97	1,900	1,990	1,810	1,010	1,828,100
12/11/2018	1,900	-0.11 ▼	-5.79	2,010	2,020	1,900	190	361,000
11/11/2018	2,010	0.03 ▲	1.49	2,010	2,040	2,010	570	1,145,700
09/11/2018	2,010	0.03 ▲	1.49	2,010	2,040	2,010	570	1,145,700
08/11/2018	2,010	0.11 ▲	5.47	1,900	2,010	1,820	8,650	17,386,500
07/11/2018	1,900	-0.09 ▼	-4.74	1,990	2,020	1,900	490	931,000
06/11/2018	1,990	0.13 ▲	6.53	1,860	1,990	1,900	4,710	9,372,900
05/11/2018	1,860	-0.14 ▼	-7.53	2,000	2,000	1,860	19,160	35,637,600
02/11/2018	2,000	-0.04 ▼	-2.00	2,040	2,040	1,900	18,070	36,140,000
01/11/2018	2,040	0.04 ▲	1.96	2,000	2,100	1,960	820	1,672,800
31/10/2018	2,000	0.05 ▲	2.50	1,950	2,000	1,860	22,370	44,740,000
30/10/2018	1,950	-0.10 ▼	-5.13	1,950	1,990	1,850	5,290	10,315,500
29/10/2018	1,950	0.11 ▲	5.64	1,840	1,950	1,850	270	526,500
28/10/2018	1,840	-0.12 ▼	-6.52	1,960	2,090	1,830	33,720	62,044,800
26/10/2018	1,840	-0.12 ▼	-6.52	1,960	2,090	1,830	33,720	62,044,800
25/10/2018	1,960	-0.14 ▼	-7.14	2,100	2,020	1,960	29,150	57,134,000
24/10/2018	2,100	-0.04 ▼	-1.90	2,140	2,130	2,000	17,270	36,267,000
23/10/2018	2,140	-0.16 ▼	-7.48	2,300	2,150	2,140	16,780	35,909,200
22/10/2018	2,300	-0.03 ▼	-1.30	2,330	2,400	2,180	4,200	9,660,000
19/10/2018	2,330	0.15 ▲	6.44	2,180	2,330	2,180	93,820	218,600,600
18/10/2018	2,180	0.14 ▲	6.42	2,040	2,180	2,120	51,520	112,313,600
17/10/2018	2,040	0.13 ▲	6.37	1,910	2,040	1,910	13,610	27,764,400
16/10/2018	1,910	-0.09 ▼	-4.71	2,000	2,140	1,870	6,320	12,071,200
15/10/2018	2,000	-0.15 ▼	-7.50	2,150	2,300	2,000	36,080	72,160,000
12/10/2018	2,150	-0.16 ▼	-7.44	2,310	2,290	2,150	27,010	58,071,500
11/10/2018	2,310	-0.17 ▼	-7.36	2,480	2,310	2,310	13,420	31,000,200
10/10/2018	2,480	-0.10 ▼	-4.03	2,580	2,480	2,400	17,410	43,176,800
09/10/2018	2,580	-0.02 ▼	-0.78	2,600	2,590	2,420	12,170	31,398,600
08/10/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,330	62,990	163,774,000
05/10/2018	2,500	-0.05 ▼	-2.00	2,500	2,550	2,330	39,940	99,850,000
04/10/2018	2,500	-0.15 ▼	-6.00	2,650	2,640	2,470	33,820	84,550,000
03/10/2018	2,650	0.15 ▲	5.66	2,500	2,670	2,330	50,430	133,639,500
02/10/2018	2,500	-0.10 ▼	-4.00	2,600	2,600	2,420	7,460	18,650,000
01/10/2018	2,600	-0.01 ▼	-0.38	2,600	2,600	2,420	41,300	107,380,000
28/09/2018	2,600	0.13 ▲	5.00	2,470	2,600	2,400	44,280	115,128,000
27/09/2018	2,470	0.16 ▲	6.48	2,310	2,470	2,300	85,340	210,789,800
26/09/2018	2,310	0.15 ▲	6.49	2,160	2,310	2,010	81,340	187,895,400
25/09/2018	2,160	0.06 ▲	2.78	2,100	2,200	2,000	37,030	79,984,800
24/09/2018	2,100	0.08 ▲	3.81	2,020	2,100	1,980	47,250	99,225,000
21/09/2018	2,020	0.12 ▲	5.94	1,900	2,020	1,930	32,360	65,367,200
20/09/2018	1,900	-0.03 ▼	-1.58	1,930	2,010	1,900	36,450	69,255,000
19/09/2018	1,930	0.03 ▲	1.55	1,900	1,950	1,820	8,700	16,791,000
18/09/2018	1,900	0.03 ▲	1.58	1,870	1,900	1,810	10,430	19,817,000
17/09/2018	1,870	-0.05 ▼	-2.67	1,920	1,900	1,870	19,910	37,231,700
15/09/2018	1,920	0.02 ▲	1.04	1,900	1,920	1,810	3,630	6,969,600
14/09/2018	1,920	0.02 ▲	1.04	1,900	1,920	1,810	3,630	6,969,600
13/09/2018	1,900	-0.07 ▼	-3.68	1,970	2,050	1,850	42,430	80,617,000
12/09/2018	1,970	0.07 ▲	3.55	1,900	2,000	1,900	31,400	61,858,000
11/09/2018	1,900	-0.01 ▼	-0.53	1,910	2,040	1,900	22,600	42,940,000
10/09/2018	1,910	0.11 ▲	5.76	1,800	1,910	1,800	46,500	88,815,000
07/09/2018	1,800	-0.07 ▼	-3.89	1,870	1,850	1,790	1,230	2,214,000
06/09/2018	1,870	-0.01 ▼	-0.53	1,880	1,880	1,800	6,840	12,790,800
05/09/2018	1,880	0.08 ▲	4.26	1,800	1,880	1,790	440	827,200
04/09/2018	1,800	-0.10 ▼	-5.56	1,900	1,890	1,800	1,020	1,836,000
31/08/2018	1,900	-0.05 ▼	-2.63	1,900	1,900	1,850	360	684,000
30/08/2018	1,900	0.05 ▲	2.63	1,850	1,900	1,900	50	95,000
29/08/2018	1,850	0.05 ▲	2.70	1,800	1,850	1,800	550	1,017,500
28/08/2018	1,800	-0.10 ▼	-5.56	1,900	1,850	1,800	6,160	11,088,000
27/08/2018	1,900	-0.05 ▼	-2.63	1,900	1,900	1,850	2,930	5,567,000
24/08/2018	1,900	0.01 ▲	0.53	1,900	1,910	1,850	1,570	2,983,000
23/08/2018	1,900	0.02 ▲	1.05	1,880	1,900	1,880	13,210	25,099,000
22/08/2018	1,880	0.02 ▲	1.06	1,860	1,880	1,880	1,900	3,572,000
21/08/2018	1,860	0.06 ▲	3.23	1,800	1,890	1,800	13,110	24,384,600
20/08/2018	1,800	-0.10 ▼	-5.56	1,900	1,890	1,770	47,750	85,950,000
17/08/2018	1,900	0.10 ▲	5.26	1,800	1,910	1,870	3,920	7,448,000
16/08/2018	1,800	0.08 ▲	4.44	1,800	1,880	1,680	7,930	14,274,000
15/08/2018	1,800	-0.07 ▼	-3.89	1,870	1,890	1,800	1,330	2,394,000
14/08/2018	1,870	-0.11 ▼	-5.88	1,980	1,880	1,870	3,220	6,021,400
13/08/2018	1,980	-0.02 ▼	-1.01	2,000	2,000	1,860	79,890	158,182,200
10/08/2018	2,000	0.04 ▲	2.00	1,960	2,050	2,000	3,040	6,080,000
09/08/2018	1,960	-0.14 ▼	-7.14	2,100	2,100	1,960	7,970	15,621,200
08/08/2018	2,100	0.07 ▲	3.33	2,030	2,100	1,890	47,100	98,910,000
07/08/2018	2,030	-0.15 ▼	-7.39	2,180	2,200	2,030	28,320	57,489,600
06/08/2018	2,180	-0.14 ▼	-6.42	2,180	2,180	2,040	8,510	18,551,800
03/08/2018	2,180	-0.10 ▼	-4.59	2,180	2,240	2,030	6,060	13,210,800
02/08/2018	2,180	-0.01 ▼	-0.46	2,190	2,300	2,180	31,460	68,582,800
01/08/2018	2,190	0.14 ▲	6.39	2,050	2,190	2,180	16,700	36,573,000
31/07/2018	2,050	0.05 ▲	2.44	2,000	2,050	1,950	14,130	28,966,500
30/07/2018	2,000	0.10 ▲	5.00	1,900	2,000	1,900	29,100	58,200,000
27/07/2018	1,900	0.10 ▲	5.26	1,800	1,920	1,810	3,030	5,757,000
26/07/2018	1,800	-0.13 ▼	-7.22	1,930	1,920	1,800	99,680	179,424,000
25/07/2018	1,930	0.03 ▲	1.55	1,900	1,930	1,780	2,160	4,168,800
24/07/2018	1,900	-0.06 ▼	-3.16	1,960	1,960	1,900	870	1,653,000
23/07/2018	1,960	0.02 ▲	1.02	1,940	1,960	1,810	5,540	10,858,400
20/07/2018	1,940	0.09 ▲	4.64	1,850	1,940	1,940	60	116,400
19/07/2018	1,850	-0.03 ▼	-1.62	1,880	1,870	1,850	940	1,739,000
18/07/2018	1,880	0.11 ▲	5.85	1,770	1,880	1,670	14,750	27,730,000
17/07/2018	1,770	0.07 ▲	3.95	1,700	1,770	1,650	40	70,800
16/07/2018	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	9,160	15,572,000
13/07/2018	1,800	0.08 ▲	4.44	1,720	1,840	1,730	4,320	7,776,000
12/07/2018	1,720	-0.04 ▼	-2.33	1,760	1,730	1,660	3,400	5,848,000
11/07/2018	1,760	0.06 ▲	3.41	1,700	1,800	1,760	1,020	1,795,200
10/07/2018	1,700	0.09 ▲	5.29	1,610	1,700	1,630	210	357,000
09/07/2018	1,610	-0.01 ▼	-0.62	1,620	1,710	1,610	14,030	22,588,300
06/07/2018	1,620	0.04 ▲	2.47	1,580	1,680	1,600	760	1,231,200
05/07/2018	1,580	-0.09 ▼	-5.70	1,670	1,780	1,570	31,240	49,359,200
04/07/2018	1,670	-0.11 ▼	-6.59	1,780	1,780	1,670	16,330	27,271,100
03/07/2018	1,780	-0.12 ▼	-6.74	1,900	1,900	1,770	3,250	5,785,000
02/07/2018	1,900	0.00 ■■	0.00	1,900	1,900	1,880	20,530	39,007,000
29/06/2018	1,900	0.02 ▲	1.05	1,880	0	0	20,910	39,729,000
28/06/2018	1,880	-0.08 ▼	-4.26	1,960	1,950	1,840	1,890	3,553,200
27/06/2018	1,960	0.01 ▲	0.51	1,950	1,990	1,870	14,560	28,537,600
26/06/2018	1,950	-0.05 ▼	-2.56	1,950	2,000	1,900	6,830	13,318,500
25/06/2018	1,950	-0.12 ▼	-6.15	2,070	2,050	1,930	24,330	47,443,500
22/06/2018	2,070	-0.02 ▼	-0.97	2,090	2,190	1,980	2,600	5,382,000
21/06/2018	2,090	0.11 ▲	5.26	1,980	2,110	1,920	270	564,300
20/06/2018	1,980	-0.12 ▼	-6.06	2,100	2,200	1,960	4,570	9,048,600
19/06/2018	2,100	-0.15 ▼	-7.14	2,250	2,110	2,100	12,050	25,305,000
18/06/2018	2,250	-0.05 ▼	-2.22	2,300	2,290	2,150	4,670	10,507,500
15/06/2018	2,300	-0.07 ▼	-3.04	2,370	2,300	2,210	278,730	641,079,000
14/06/2018	2,370	-0.04 ▼	-1.69	2,410	2,410	2,250	52,850	125,254,500
13/06/2018	2,410	0.08 ▲	3.32	2,330	2,410	2,340	120	289,200
12/06/2018	2,330	0.13 ▲	5.58	2,200	2,350	2,120	1,030	2,399,900
11/06/2018	2,200	-0.16 ▼	-7.27	2,360	2,480	2,200	65,190	143,418,000
08/06/2018	2,360	-0.04 ▼	-1.69	2,400	2,360	2,360	10	23,600
07/06/2018	2,400	-0.06 ▼	-2.50	2,460	2,450	2,330	6,340	15,216,000
06/06/2018	2,460	0.02 ▲	0.81	2,440	2,460	2,280	10,540	25,928,400
05/06/2018	2,440	0.02 ▲	0.82	2,420	2,450	2,420	22,580	55,095,200
04/06/2018	2,420	-0.18 ▼	-7.44	2,600	2,500	2,420	173,830	420,668,600
01/06/2018	2,600	-0.18 ▼	-6.92	2,600	2,600	2,420	90	234,000
31/05/2018	2,600	-0.01 ▼	-0.38	2,600	2,600	2,500	3,900	10,140,000
30/05/2018	2,600	-0.10 ▼	-3.85	2,600	2,630	2,420	640	1,664,000
29/05/2018	2,600	0.11 ▲	4.23	2,490	2,650	2,500	760	1,976,000
28/05/2018	2,490	-0.18 ▼	-7.23	2,670	2,490	2,490	500	1,245,000
25/05/2018	2,670	0.12 ▲	4.49	2,550	2,670	2,450	130	347,100
24/05/2018	2,550	-0.16 ▼	-6.27	2,710	2,550	2,550	500	1,275,000
23/05/2018	2,710	-0.04 ▼	-1.48	2,750	2,760	2,560	28,370	76,882,700
22/05/2018	2,750	0.12 ▲	4.36	2,630	2,800	2,630	10,470	28,792,500
21/05/2018	2,630	-0.16 ▼	-6.08	2,790	2,800	2,620	6,800	17,884,000
19/05/2018	2,790	-0.20 ▼	-7.17	2,990	2,890	2,790	35,780	99,826,200
18/05/2018	2,790	-0.20 ▼	-7.17	2,990	2,890	2,790	35,780	99,826,200
17/05/2018	2,990	0.14 ▲	4.68	2,850	3,040	2,850	5,070	15,159,300
16/05/2018	2,850	0.06 ▲	2.11	2,790	2,960	2,850	7,700	21,945,000
15/05/2018	2,790	-0.10 ▼	-3.58	2,890	2,800	2,690	217,560	606,992,400
14/05/2018	2,890	-0.03 ▼	-1.04	2,920	2,920	2,890	6,750	19,507,500
11/05/2018	2,920	-0.02 ▼	-0.68	2,920	2,920	2,900	6,860	20,031,200
10/05/2018	2,920	-0.01 ▼	-0.34	2,930	3,100	2,920	14,810	43,245,200
09/05/2018	2,930	0.02 ▲	0.68	2,930	3,000	2,930	6,720	19,689,600
08/05/2018	2,930	-0.12 ▼	-4.10	3,050	3,000	2,930	33,430	97,949,900
07/05/2018	3,050	-0.05 ▼	-1.64	3,050	3,050	2,970	4,630	14,121,500
04/05/2018	3,050	0.03 ▲	0.98	3,020	3,080	3,050	220	671,000
03/05/2018	3,020	-0.03 ▼	-0.99	3,050	3,030	2,910	2,730	8,244,600
02/05/2018	3,050	-0.05 ▼	-1.64	3,100	3,090	2,890	6,190	18,879,500
28/04/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	6,530	20,243,000
27/04/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	6,530	20,243,000
26/04/2018	3,000	-0.05 ▼	-1.67	3,000	3,000	2,950	220	660,000
25/04/2018	3,000	-0.08 ▼	-2.67	3,080	3,000	3,000	12,600	37,800,000
24/04/2018	3,000	-0.08 ▼	-2.67	3,080	3,000	3,000	12,600	37,800,000
23/04/2018	3,080	0.08 ▲	2.60	3,000	3,090	2,810	70	215,600
21/04/2018	3,000	-0.02 ▼	-0.67	3,020	3,060	2,920	4,820	14,460,000
20/04/2018	3,000	-0.02 ▼	-0.67	3,020	3,060	2,920	4,820	14,460,000
19/04/2018	3,020	-0.04 ▼	-1.32	3,060	3,030	2,950	28,340	85,586,800
18/04/2018	3,060	-0.06 ▼	-1.96	3,060	3,060	3,000	30,760	94,125,600
13/04/2018	3,080	-0.02 ▼	-0.65	3,100	3,140	3,010	26,550	81,774,000
12/04/2018	3,100	-0.07 ▼	-2.26	3,100	3,240	3,030	7,530	23,343,000
11/04/2018	3,100	0.04 ▲	1.29	3,060	3,100	3,000	44,230	137,113,000
10/04/2018	3,060	-0.14 ▼	-4.58	3,200	3,200	3,050	21,810	66,738,600
09/04/2018	3,200	-0.12 ▼	-3.75	3,320	3,400	3,090	42,390	135,648,000
06/04/2018	3,320	-0.01 ▼	-0.30	3,330	3,430	3,250	31,960	106,107,200
05/04/2018	3,330	-0.02 ▼	-0.60	3,350	3,500	3,300	34,540	115,018,200
04/04/2018	3,350	-0.05 ▼	-1.49	3,350	3,570	3,300	98,120	328,702,000
03/04/2018	3,350	-0.09 ▼	-2.69	3,440	3,440	3,300	23,860	79,931,000
02/04/2018	3,440	-0.04 ▼	-1.16	3,480	3,700	3,430	40,950	140,868,000
31/03/2018	3,480	-0.12 ▼	-3.45	3,600	3,690	3,480	26,600	92,568,000
30/03/2018	3,480	-0.12 ▼	-3.45	3,600	3,690	3,480	26,600	92,568,000
29/03/2018	3,600	-0.19 ▼	-5.28	3,790	3,790	3,540	62,840	226,224,000
28/03/2018	3,790	-3.79 ▼	-100.00	3,790	3,790	3,790	3,890	14,743,100
27/03/2018	3,790	0.23 ▲	6.07	3,560	3,800	3,520	42,440	160,847,600
26/03/2018	3,560	-0.25 ▼	-7.02	3,810	3,840	3,560	27,250	97,010,000
25/03/2018	3,810	-0.09 ▼	-2.36	3,900	3,890	3,740	24,130	91,935,300
23/03/2018	3,810	-0.09 ▼	-2.36	3,900	3,890	3,740	24,130	91,935,300
22/03/2018	3,900	-0.10 ▼	-2.56	3,900	3,980	3,800	11,560	45,084,000
21/03/2018	3,900	0.05 ▲	1.28	3,850	4,000	3,800	39,330	153,387,000
20/03/2018	3,850	-0.05 ▼	-1.30	3,900	3,900	3,650	15,180	58,443,000
19/03/2018	3,900	0.14 ▲	3.59	3,890	3,910	3,730	21,310	83,109,000
16/03/2018	3,890	-0.01 ▼	-0.26	3,900	3,970	3,890	25,560	99,428,400
15/03/2018	3,900	0.14 ▲	3.59	3,760	4,000	3,900	15,160	59,124,000
14/03/2018	3,760	-0.22 ▼	-5.85	3,980	3,910	3,760	60,160	226,201,600
13/03/2018	3,980	0.08 ▲	2.01	3,900	4,120	3,800	42,700	169,946,000
12/03/2018	3,900	-0.20 ▼	-5.13	4,100	4,090	4,000	22,480	87,672,000
09/03/2018	4,090	-0.01 ▼	-0.24	4,100	4,090	4,000	11,230	45,930,700
08/03/2018	4,100	0.10 ▲	2.44	4,000	4,100	3,900	15,090	61,869,000
07/03/2018	4,000	0.15 ▲	3.75	3,850	4,000	3,860	80	320,000
06/03/2018	3,850	-0.15 ▼	-3.90	4,000	4,150	3,720	66,830	257,295,500
05/03/2018	4,000	-0.19 ▼	-4.75	4,190	4,190	3,980	33,480	133,920,000
02/03/2018	4,190	-0.19 ▼	-4.53	4,190	4,200	4,000	13,510	56,606,900
01/03/2018	4,190	0.07 ▲	1.67	4,120	4,190	4,190	1,020	4,273,800
28/02/2018	4,120	0.02 ▲	0.49	4,100	4,250	4,090	102,450	422,094,000
27/02/2018	4,100	-0.09 ▼	-2.20	4,190	4,200	4,100	26,290	107,789,000
26/02/2018	4,190	0.02 ▲	0.48	4,170	4,200	4,050	46,330	194,122,700
23/02/2018	4,170	0.07 ▲	1.68	4,100	4,170	4,100	32,150	134,065,500
22/02/2018	4,100	-0.10 ▼	-2.44	4,100	4,150	4,000	34,590	141,819,000
21/02/2018	4,100	0.10 ▲	2.44	4,000	4,120	4,000	153,920	631,072,000
13/02/2018	4,000	-0.05 ▼	-1.25	4,000	4,100	3,950	14,840	59,360,000
12/02/2018	4,000	0.10 ▲	2.50	4,000	4,100	4,000	14,520	58,080,000
09/02/2018	4,000	-0.06 ▼	-1.50	4,060	4,000	3,800	25,710	102,840,000
08/02/2018	4,060	-0.01 ▼	-0.25	4,070	4,290	3,820	8,150	33,089,000
07/02/2018	4,070	-0.21 ▼	-5.16	4,280	4,200	3,990	46,750	190,272,500
06/02/2018	3,990	-0.29 ▼	-7.27	4,280	0	0	152,780	609,592,200
05/02/2018	4,280	-0.32 ▼	-7.48	4,600	4,600	4,280	34,410	147,274,800
02/02/2018	4,600	-0.09 ▼	-1.96	4,690	4,650	4,380	11,110	51,106,000
01/02/2018	4,690	0.19 ▲	4.05	4,500	4,730	4,220	1,100	5,159,000
31/01/2018	4,500	-0.25 ▼	-5.56	4,750	4,760	4,500	38,180	171,810,000
30/01/2018	4,750	-0.13 ▼	-2.74	4,880	4,880	4,540	74,640	354,540,000
29/01/2018	4,880	0.23 ▲	4.71	4,650	4,890	4,400	2,080	10,150,400
26/01/2018	4,650	-0.05 ▼	-1.08	4,700	4,700	4,650	49,430	229,849,500
25/01/2018	4,700	-0.04 ▼	-0.85	4,990	4,990	4,680	79,040	371,488,000
24/01/2018	4,430	-0.31 ▼	-7.00	4,740	5,050	4,780	159,300	705,699,000
22/01/2018	5,000	0.26 ▲	5.20	4,740	5,050	4,780	74,330	371,650,000
19/01/2018	4,740	0.01 ▲	0.21	4,730	4,790	4,690	46,220	219,082,800
18/01/2018	4,730	-0.12 ▼	-2.54	4,850	4,850	4,600	80,990	383,082,700
17/01/2018	4,850	0.05 ▲	1.03	4,850	4,950	4,600	69,860	338,821,000
16/01/2018	4,850	-0.34 ▼	-7.01	5,190	5,190	4,830	142,910	693,113,500
15/01/2018	5,190	0.27 ▲	5.20	4,920	5,250	4,920	264,300	1,371,717,000
13/01/2018	4,920	0.32 ▲	6.50	4,600	4,920	4,920	113,830	560,043,600
12/01/2018	4,920	0.32 ▲	6.50	4,600	4,920	4,920	113,830	560,043,600
11/01/2018	4,490	0.30 ▲	6.68	4,300	4,600	4,450	243,480	1,093,225,200
10/01/2018	4,300	0.20 ▲	4.65	4,300	4,500	4,210	190,850	820,655,000
09/01/2018	4,300	-0.10 ▼	-2.33	4,300	4,300	4,200	28,240	121,432,000
08/01/2018	4,300	-0.05 ▼	-1.16	4,350	4,400	4,210	65,340	280,962,000
05/01/2018	4,350	0.03 ▲	0.69	4,350	4,400	4,260	44,910	195,358,500
04/01/2018	4,350	-0.05 ▼	-1.15	4,400	4,500	4,200	42,810	186,223,500
03/01/2018	4,400	0.13 ▲	2.95	4,270	4,560	4,200	51,990	228,756,000
02/01/2018	4,270	-0.31 ▼	-7.26	4,580	4,680	4,270	115,400	492,758,000
29/12/2017	4,580	-0.02 ▼	-0.44	4,600	4,750	4,410	17,430	79,829,400
28/12/2017	4,600	0.10 ▲	2.17	4,500	4,700	4,410	16,050	73,830,000
27/12/2017	4,500	0.20 ▲	4.44	4,300	4,600	4,360	91,460	411,570,000
26/12/2017	4,300	0.16 ▲	3.72	4,300	4,540	4,130	76,090	327,187,000
25/12/2017	4,300	0.07 ▲	1.63	4,230	4,350	4,110	34,400	147,920,000
24/12/2017	4,230	-0.26 ▼	-6.15	4,490	4,490	4,230	2,320	9,813,600
22/12/2017	4,230	-0.26 ▼	-6.15	4,490	4,490	4,230	2,320	9,813,600
21/12/2017	4,490	-0.31 ▼	-6.90	4,490	4,590	4,180	28,360	127,336,400
20/12/2017	4,490	0.29 ▲	6.46	4,200	4,490	3,950	193,220	867,557,800
19/12/2017	4,400	-0.12 ▼	-2.73	4,400	4,400	4,200	5,720	25,168,000
18/12/2017	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
17/12/2017	4,200	-0.25 ▼	-5.95	4,200	4,200	3,950	22,960	96,432,000
15/12/2017	4,200	0.06 ▲	1.43	4,140	4,200	3,860	29,060	122,052,000
14/12/2017	4,160	0.02 ▲	0.48	4,140	4,160	4,160	970	4,035,200
13/12/2017	4,200	-0.25 ▼	-5.95	4,450	4,200	4,200	1,000	4,200,000
12/12/2017	4,590	0.29 ▲	6.32	4,300	4,590	4,590	10	45,900
11/12/2017	4,330	0.28 ▲	6.47	4,050	4,330	4,000	3,620	15,674,600
08/12/2017	4,200	-0.20 ▼	-4.76	4,200	4,200	4,000	1,260	5,292,000
07/12/2017	4,200	-0.08 ▼	-1.90	4,400	4,500	4,100	22,490	94,458,000
05/12/2017	4,380	-0.26 ▼	-5.60	4,640	4,700	4,380	42,670	186,894,600
04/12/2017	4,640	-0.04 ▼	-0.85	4,890	4,890	4,400	77,420	359,228,800
01/12/2017	4,680	-0.10 ▼	-2.09	4,780	4,900	4,680	40,910	191,458,800
30/11/2017	4,780	-0.16 ▼	-3.24	5,200	5,200	4,780	61,470	293,826,600
29/11/2017	4,940	-0.03 ▼	-0.60	4,970	4,970	4,700	23,930	118,214,200
28/11/2017	4,970	0.23 ▲	4.85	5,070	5,070	4,500	117,780	585,366,600
27/11/2017	4,740	0.31 ▲	7.00	4,450	4,740	4,440	128,300	608,142,000
24/11/2017	4,430	0.28 ▲	6.75	4,100	4,440	4,100	159,300	705,699,000
23/11/2017	4,150	0.10 ▲	2.47	4,090	4,180	4,050	78,440	325,526,000
22/11/2017	4,050	0.05 ▲	1.25	3,950	4,080	3,950	33,900	137,295,000
21/11/2017	4,000	-0.09 ▼	-2.20	3,900	4,000	3,900	14,750	59,000,000
20/11/2017	4,090	0.13 ▲	3.28	3,960	4,100	3,870	37,020	151,411,800
17/11/2017	3,960	0.01 ▲	0.25	3,830	3,960	3,830	12,650	50,094,000
16/11/2017	3,950	0.06 ▲	1.54	3,890	3,950	3,700	45,200	178,540,000
15/11/2017	3,890	0.16 ▲	4.29	3,730	3,890	3,730	15,410	59,944,900
14/11/2017	3,730	-0.17 ▼	-4.36	3,990	3,990	3,700	3,070	11,451,100
13/11/2017	3,900	0.00 ■■	0.00	3,810	3,900	3,800	10,160	39,624,000
10/11/2017	3,900	-0.08 ▼	-2.01	3,900	3,900	3,750	2,780	10,842,000
09/11/2017	3,980	0.01 ▲	0.25	3,970	3,980	3,770	22,320	88,833,600
08/11/2017	3,970	-0.03 ▼	-0.75	4,000	4,000	3,900	3,610	14,331,700
07/11/2017	4,000	0.03 ▲	0.76	3,970	4,090	3,970	35,140	140,560,000
06/11/2017	3,970	-0.01 ▼	-0.25	3,980	3,990	3,760	3,880	15,403,600
03/11/2017	3,980	0.01 ▲	0.25	3,980	3,980	3,970	500	1,990,000
02/11/2017	3,970	0.25 ▲	6.72	3,980	3,980	3,970	90	357,300
01/11/2017	3,720	-0.27 ▼	-6.77	3,990	3,990	3,720	1,830	6,807,600
31/10/2017	3,990	0.14 ▲	3.64	3,990	4,000	3,850	600	2,394,000
30/10/2017	3,850	0.25 ▲	6.94	3,850	3,850	3,650	11,530	44,390,500
27/10/2017	3,600	-0.12 ▼	-3.23	3,950	3,950	3,600	15,350	55,260,000
26/10/2017	3,720	-0.26 ▼	-6.53	3,900	3,960	3,720	12,090	44,974,800
25/10/2017	3,980	0.00 ■■	0.00	3,980	3,980	3,800	12,550	49,949,000
24/10/2017	3,980	0.03 ▲	0.76	3,900	3,990	3,850	7,590	30,208,200
23/10/2017	3,950	-0.04 ▼	-1.00	3,820	3,950	3,810	7,030	27,768,500
20/10/2017	3,990	-0.01 ▼	-0.25	3,910	3,990	3,900	8,470	33,795,300
19/10/2017	4,000	0.00 ■■	0.00	3,910	4,000	3,910	18,330	73,320,000
18/10/2017	4,000	0.01 ▲	0.25	4,030	4,030	4,000	140	560,000
17/10/2017	3,990	-0.01 ▼	-0.25	4,050	4,050	3,960	12,830	51,191,700
16/10/2017	4,000	0.00 ■■	0.00	4,100	4,100	4,000	21,420	85,680,000
13/10/2017	4,000	0.04 ▲	1.01	4,080	4,080	4,000	8,100	32,400,000
12/10/2017	3,960	-0.04 ▼	-1.00	4,000	4,090	3,960	3,270	12,949,200
11/10/2017	4,000	-0.03 ▼	-0.74	4,050	4,050	3,920	54,720	218,880,000
10/10/2017	4,030	-0.06 ▼	-1.47	3,900	4,080	3,900	11,130	44,853,900
09/10/2017	4,090	-0.02 ▼	-0.49	4,110	4,110	3,910	21,430	87,648,700
06/10/2017	4,110	0.01 ▲	0.24	4,200	4,200	4,100	1,560	6,411,600
05/10/2017	4,100	-0.05 ▼	-1.20	4,200	4,200	3,900	8,200	33,620,000
04/10/2017	4,150	-0.04 ▼	-0.95	4,030	4,190	4,030	8,400	34,860,000
03/10/2017	4,190	-0.01 ▼	-0.24	4,400	4,400	3,920	9,080	38,045,200
02/10/2017	4,200	-0.10 ▼	-2.33	4,000	4,300	4,000	54,440	228,648,000
29/09/2017	4,300	-0.05 ▼	-1.15	4,350	4,650	4,200	35,520	152,736,000
28/09/2017	4,350	0.10 ▲	2.35	4,450	4,490	4,150	29,650	128,977,500
27/09/2017	4,250	-0.09 ▼	-2.07	4,340	4,340	4,220	14,770	62,772,500
26/09/2017	4,340	0.18 ▲	4.33	4,100	4,450	4,100	46,040	199,813,600
25/09/2017	4,160	-0.02 ▼	-0.48	4,200	4,200	4,160	1,530	6,364,800
22/09/2017	4,180	-0.02 ▼	-0.48	4,200	4,200	3,910	5,100	21,318,000
21/09/2017	4,200	0.19 ▲	4.74	4,230	4,230	4,020	19,700	82,740,000
20/09/2017	4,010	-0.24 ▼	-5.65	4,290	4,290	4,010	23,230	93,152,300
19/09/2017	4,250	0.09 ▲	2.16	4,200	4,300	4,150	11,180	47,515,000
18/09/2017	4,160	0.27 ▲	6.94	3,900	4,160	3,900	132,970	553,155,200
15/09/2017	3,890	-0.01 ▼	-0.26	3,900	3,900	3,720	9,710	37,771,900
14/09/2017	3,900	0.00 ■■	0.00	3,900	3,900	3,810	2,750	10,725,000
13/09/2017	3,900	-0.05 ▼	-1.27	3,900	3,980	3,900	14,900	58,110,000
12/09/2017	3,950	0.25 ▲	6.76	3,660	3,950	3,650	23,300	92,035,000
11/09/2017	3,700	-0.21 ▼	-5.37	3,950	3,980	3,700	21,140	78,218,000
08/09/2017	3,910	-0.04 ▼	-1.01	3,970	3,970	3,900	23,530	92,002,300
07/09/2017	3,950	-0.02 ▼	-0.50	3,990	3,990	3,950	1,480	5,846,000
06/09/2017	3,970	0.06 ▲	1.53	3,980	3,980	3,880	13,230	52,523,100
05/09/2017	3,910	-0.05 ▼	-1.26	3,960	4,000	3,900	18,420	72,022,200
01/09/2017	3,960	-0.04 ▼	-1.00	3,950	4,080	3,950	5,820	23,047,200
31/08/2017	4,000	-0.09 ▼	-2.20	4,100	4,100	3,950	32,200	128,800,000
30/08/2017	4,090	0.09 ▲	2.25	4,250	4,250	3,970	12,470	51,002,300
29/08/2017	4,000	-0.14 ▼	-3.38	3,910	4,140	3,910	40,090	160,360,000
28/08/2017	4,140	0.11 ▲	2.73	4,100	4,280	3,960	21,170	87,643,800
25/08/2017	4,030	0.03 ▲	0.75	4,040	4,040	3,960	19,730	79,511,900
24/08/2017	4,000	0.03 ▲	0.76	3,970	4,050	3,970	44,430	177,720,000
23/08/2017	3,970	0.07 ▲	1.79	3,990	3,990	3,900	8,300	32,951,000
22/08/2017	3,900	-0.05 ▼	-1.27	4,000	4,000	3,900	23,100	90,090,000
21/08/2017	3,950	0.09 ▲	2.33	3,830	4,000	3,830	48,620	192,049,000
18/08/2017	3,860	-0.14 ▼	-3.50	4,000	4,000	3,850	13,360	51,569,600
17/08/2017	4,000	0.00 ■■	0.00	3,860	4,000	3,820	3,930	15,720,000
16/08/2017	4,000	0.13 ▲	3.36	4,080	4,080	3,870	720	2,880,000
15/08/2017	3,870	-0.21 ▼	-5.15	4,100	4,100	3,820	23,370	90,441,900
14/08/2017	4,080	0.08 ▲	2.00	4,040	4,200	4,000	7,380	30,110,400
11/08/2017	4,000	0.11 ▲	2.83	4,090	4,090	3,910	7,050	28,200,000
10/08/2017	3,890	-0.01 ▼	-0.26	3,900	4,170	3,880	42,830	166,608,700
09/08/2017	3,900	-0.20 ▼	-4.88	4,100	4,120	3,860	59,450	231,855,000
08/08/2017	4,100	0.00 ■■	0.00	4,100	4,140	3,820	45,390	186,099,000
07/08/2017	4,100	0.08 ▲	1.99	4,010	4,100	4,010	42,140	172,774,000
04/08/2017	4,020	-0.06 ▼	-1.47	4,100	4,100	4,000	15,080	60,621,600
03/08/2017	4,080	-0.01 ▼	-0.24	4,100	4,140	4,000	7,780	31,742,400
02/08/2017	4,090	0.06 ▲	1.49	4,100	4,100	4,000	3,400	13,906,000
01/08/2017	4,030	0.18 ▲	4.68	3,700	4,080	3,700	92,000	370,760,000
31/07/2017	3,850	-0.16 ▼	-3.99	4,080	4,080	3,800	10,730	41,310,500
28/07/2017	4,010	-0.06 ▼	-1.47	4,110	4,110	4,010	10,520	42,185,200
27/07/2017	4,070	-0.03 ▼	-0.73	4,060	4,190	4,060	13,270	54,008,900
26/07/2017	4,100	0.01 ▲	0.24	4,090	4,170	3,950	23,730	97,293,000
25/07/2017	4,090	0.23 ▲	5.96	4,100	4,100	3,720	30,840	126,135,600
24/07/2017	3,860	-0.15 ▼	-3.74	4,200	4,200	3,860	63,590	245,457,400
21/07/2017	4,010	-0.17 ▼	-4.07	4,200	4,200	4,010	94,230	377,862,300
20/07/2017	4,180	0.09 ▲	2.20	4,090	4,180	4,000	62,330	260,539,400
19/07/2017	4,090	0.00 ■■	0.00	3,890	4,200	3,890	86,750	354,807,500
18/07/2017	4,090	-0.01 ▼	-0.24	3,940	4,100	3,930	43,400	177,506,000
17/07/2017	4,100	0.00 ■■	0.00	4,100	4,300	3,820	278,240	1,140,784,000
14/07/2017	4,100	0.24 ▲	6.22	3,900	4,100	3,860	137,890	565,349,000
13/07/2017	3,860	0.21 ▲	5.75	3,650	3,870	3,650	54,540	210,524,400
12/07/2017	3,650	0.02 ▲	0.55	3,520	3,650	3,520	90,600	330,690,000
11/07/2017	3,630	-0.18 ▼	-4.72	3,810	3,810	3,550	32,040	116,305,200
10/07/2017	3,810	-0.24 ▼	-5.93	3,900	4,000	3,770	185,740	707,669,400
07/07/2017	4,050	0.21 ▲	5.47	4,100	4,100	3,700	485,550	1,966,477,500
06/07/2017	3,840	0.25 ▲	6.96	3,840	3,840	3,840	33,340	128,025,600
05/07/2017	3,590	0.23 ▲	6.85	3,400	3,590	3,300	138,070	495,671,300
04/07/2017	3,360	0.09 ▲	2.75	3,290	3,360	3,250	94,540	317,654,400
03/07/2017	3,270	0.10 ▲	3.15	3,260	3,300	3,170	32,170	105,195,900
30/06/2017	3,170	0.01 ▲	0.32	3,300	3,300	3,150	43,730	138,624,100
29/06/2017	3,160	-0.06 ▼	-1.86	3,300	3,300	3,160	19,540	61,746,400
28/06/2017	3,220	-0.02 ▼	-0.62	3,120	3,350	3,120	24,090	77,569,800
27/06/2017	3,240	0.05 ▲	1.57	3,240	3,250	3,150	54,280	175,867,200
26/06/2017	3,190	0.01 ▲	0.31	3,180	3,320	3,170	110,070	351,123,300
23/06/2017	3,180	0.01 ▲	0.32	3,150	3,200	3,120	64,150	203,997,000
22/06/2017	3,170	-0.13 ▼	-3.94	3,260	3,300	3,170	35,770	113,390,900
21/06/2017	3,300	-0.04 ▼	-1.20	3,200	3,400	3,180	20,810	68,673,000
20/06/2017	3,340	0.02 ▲	0.60	3,320	3,480	3,310	48,260	161,188,400
19/06/2017	3,320	-0.08 ▼	-2.35	3,400	3,400	3,300	69,180	229,677,600
16/06/2017	3,400	-0.04 ▼	-1.16	3,350	3,420	3,350	43,590	148,206,000
15/06/2017	3,440	-0.04 ▼	-1.15	3,350	3,450	3,350	7,580	26,075,200
14/06/2017	3,480	-0.02 ▼	-0.57	3,400	3,490	3,330	21,920	76,281,600
13/06/2017	3,500	0.03 ▲	0.86	3,580	3,580	3,450	5,750	20,125,000
12/06/2017	3,470	0.01 ▲	0.29	3,460	3,700	3,400	42,190	146,399,300
09/06/2017	3,460	0.00 ■■	0.00	3,500	3,500	3,410	34,660	119,923,600
08/06/2017	3,460	0.05 ▲	1.47	3,400	3,520	3,400	24,320	84,147,200
07/06/2017	3,410	-0.08 ▼	-2.29	3,430	3,490	3,410	10,530	35,907,300
06/06/2017	3,490	-0.01 ▼	-0.29	3,500	3,500	3,360	13,340	46,556,600
05/06/2017	3,500	-0.03 ▼	-0.85	3,500	3,530	3,470	5,340	18,690,000
02/06/2017	3,530	0.00 ■■	0.00	3,550	3,550	3,440	11,640	41,089,200
01/06/2017	3,530	0.10 ▲	2.92	3,580	3,580	3,440	33,380	117,831,400
31/05/2017	3,430	-0.01 ▼	-0.29	3,440	3,600	3,430	46,670	160,078,100
30/05/2017	3,440	-0.20 ▼	-5.49	3,500	3,590	3,420	83,130	285,967,200
29/05/2017	3,640	0.04 ▲	1.11	3,500	3,650	3,500	28,040	102,065,600
26/05/2017	3,600	0.02 ▲	0.56	3,600	3,640	3,500	40,700	146,520,000
25/05/2017	3,580	0.07 ▲	1.99	3,670	3,670	3,400	46,480	166,398,400
24/05/2017	3,510	-0.19 ▼	-5.14	3,500	3,790	3,450	63,010	221,165,100
23/05/2017	3,700	0.00 ■■	0.00	3,700	3,720	3,500	13,820	51,134,000
22/05/2017	3,700	0.02 ▲	0.54	3,500	3,900	3,500	38,940	144,078,000
19/05/2017	3,680	0.17 ▲	4.84	3,740	3,740	3,560	34,980	128,726,400
18/05/2017	3,510	-0.14 ▼	-3.84	3,850	3,850	3,460	31,380	110,143,800
17/05/2017	3,650	0.16 ▲	4.58	3,400	3,730	3,400	8,860	32,339,000
16/05/2017	3,490	-0.17 ▼	-4.64	3,430	3,650	3,430	44,380	154,886,200
15/05/2017	3,660	-0.09 ▼	-2.40	3,530	3,750	3,510	23,760	86,961,600
09/05/2017	3,630	0.23 ▲	6.76	3,400	3,630	3,300	55,150	200,194,500
08/05/2017	3,400	0.00 ■■	0.00	3,500	3,500	3,320	20,610	70,074,000
05/05/2017	3,400	0.10 ▲	3.03	3,300	3,440	3,270	56,690	192,746,000
04/05/2017	3,300	-0.19 ▼	-5.44	3,410	3,450	3,300	42,490	140,217,000
03/05/2017	3,490	-0.01 ▼	-0.29	3,500	3,500	3,400	24,430	85,260,700
28/04/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,490	7,590	26,565,000
27/04/2017	3,500	-0.02 ▼	-0.57	3,590	3,600	3,410	83,530	292,355,000
26/04/2017	3,520	0.16 ▲	4.76	3,300	3,570	3,300	21,090	74,236,800
25/04/2017	3,360	-0.23 ▼	-6.41	3,360	3,590	3,360	10,830	36,388,800
24/04/2017	3,590	-0.03 ▼	-0.83	3,630	3,630	3,450	14,220	51,049,800
21/04/2017	3,620	0.04 ▲	1.12	3,570	3,650	3,500	34,090	123,405,800
20/04/2017	3,580	-0.06 ▼	-1.65	3,550	3,890	3,550	68,930	246,769,400
19/04/2017	3,640	-0.11 ▼	-2.93	3,700	3,700	3,630	27,840	101,337,600
18/04/2017	3,750	0.14 ▲	3.88	3,850	3,850	3,500	4,130	15,487,500
17/04/2017	3,610	-0.09 ▼	-2.43	3,680	3,680	3,600	35,810	129,274,100
14/04/2017	3,700	-0.09 ▼	-2.37	3,790	3,790	3,690	48,920	181,004,000
13/04/2017	3,790	0.15 ▲	4.12	3,610	3,790	3,600	72,650	275,343,500
12/04/2017	3,640	-0.02 ▼	-0.55	3,660	3,700	3,630	29,910	108,872,400
11/04/2017	3,660	-0.13 ▼	-3.43	3,890	3,890	3,660	51,160	187,245,600
10/04/2017	3,790	0.12 ▲	3.27	3,900	3,900	3,670	25,810	97,819,900
07/04/2017	3,670	-0.23 ▼	-5.90	3,950	3,950	3,670	21,330	78,281,100
05/04/2017	3,900	-0.01 ▼	-0.26	3,950	3,950	3,900	2,980	11,622,000
04/04/2017	3,910	-0.03 ▼	-0.76	3,940	3,940	3,800	15,760	61,621,600
03/04/2017	3,940	0.07 ▲	1.81	3,880	3,950	3,760	10,400	40,976,000
31/03/2017	3,870	-0.12 ▼	-3.01	4,000	4,000	3,870	21,690	83,940,300
30/03/2017	3,990	-0.01 ▼	-0.25	3,860	4,090	3,800	17,550	70,024,500
29/03/2017	4,000	0.12 ▲	3.09	3,880	4,000	3,830	1,570	6,280,000
28/03/2017	3,880	0.00 ■■	0.00	3,860	4,000	3,750	44,880	174,134,400
27/03/2017	3,880	-0.29 ▼	-6.95	3,880	4,160	3,880	101,720	394,673,600
24/03/2017	4,170	-0.03 ▼	-0.71	4,350	4,350	3,930	24,770	103,290,900
23/03/2017	4,200	0.00 ■■	0.00	4,120	4,200	3,920	34,540	145,068,000
22/03/2017	4,200	0.09 ▲	2.19	4,390	4,390	4,200	281,270	1,181,334,000
21/03/2017	4,110	0.26 ▲	6.75	4,100	4,110	4,100	84,850	348,733,500
20/03/2017	3,850	0.25 ▲	6.94	3,840	3,850	3,800	59,680	229,768,000
17/03/2017	3,600	0.23 ▲	6.82	3,600	3,600	3,380	40,770	146,772,000
16/03/2017	3,370	-0.25 ▼	-6.91	3,620	3,680	3,370	68,040	229,294,800
15/03/2017	3,620	-0.18 ▼	-4.74	3,800	3,800	3,600	33,970	122,971,400
14/03/2017	3,800	-0.11 ▼	-2.81	4,000	4,000	3,660	27,310	103,778,000
13/03/2017	3,910	-0.08 ▼	-2.01	4,000	4,000	3,750	2,660	10,400,600
10/03/2017	3,990	0.11 ▲	2.84	3,810	4,000	3,640	156,060	622,679,400
09/03/2017	3,880	-0.12 ▼	-3.00	4,000	4,000	3,870	23,970	93,003,600
08/03/2017	4,000	0.02 ▲	0.50	3,980	4,080	3,980	5,880	23,520,000
07/03/2017	3,980	-0.12 ▼	-2.93	3,950	4,100	3,950	20,510	81,629,800
06/03/2017	4,100	-0.08 ▼	-1.91	4,100	4,170	3,950	33,490	137,309,000
03/03/2017	4,180	-0.01 ▼	-0.24	4,190	4,190	4,010	8,500	35,530,000
02/03/2017	4,190	0.05 ▲	1.21	4,190	4,190	4,050	54,100	226,679,000
01/03/2017	4,140	0.14 ▲	3.50	4,050	4,200	3,900	32,000	132,480,000
28/02/2017	4,000	-0.18 ▼	-4.31	4,010	4,100	4,000	30,090	120,360,000
27/02/2017	4,180	0.00 ■■	0.00	4,060	4,180	4,000	15,880	66,378,400
24/02/2017	4,180	-0.02 ▼	-0.48	4,100	4,280	4,030	47,600	198,968,000
23/02/2017	4,200	-0.08 ▼	-1.87	4,280	4,280	4,110	23,680	99,456,000
22/02/2017	4,280	0.00 ■■	0.00	4,280	4,350	4,090	28,390	121,509,200
21/02/2017	4,280	-0.02 ▼	-0.47	4,040	4,350	4,040	27,370	117,143,600
20/02/2017	4,300	0.00 ■■	0.00	4,380	4,380	4,290	18,460	79,378,000
17/02/2017	4,300	0.00 ■■	0.00	4,010	4,400	4,000	65,820	283,026,000
16/02/2017	4,300	0.00 ■■	0.00	4,450	4,450	4,000	44,990	193,457,000
15/02/2017	4,300	-0.29 ▼	-6.32	4,500	4,500	4,270	64,160	275,888,000
14/02/2017	4,590	0.24 ▲	5.52	4,350	4,650	4,200	40,220	184,609,800
13/02/2017	4,350	0.17 ▲	4.07	4,100	4,400	4,100	32,760	142,506,000
10/02/2017	4,180	0.08 ▲	1.95	4,100	4,190	4,050	18,170	75,950,600
09/02/2017	4,100	-0.09 ▼	-2.15	4,000	4,200	4,000	13,200	54,120,000
08/02/2017	4,190	0.19 ▲	4.75	4,240	4,240	4,000	50,960	213,522,400
07/02/2017	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	32,780	131,120,000
06/02/2017	4,100	-0.05 ▼	-1.20	4,000	4,100	3,860	101,530	416,273,000
03/02/2017	4,150	-0.06 ▼	-1.43	4,300	4,300	4,000	16,570	68,765,500
02/02/2017	4,210	-0.28 ▼	-6.24	4,490	4,490	4,190	5,760	24,249,600
25/01/2017	4,490	0.09 ▲	2.05	4,400	4,490	4,200	4,860	21,821,400
24/01/2017	4,400	0.10 ▲	2.33	4,300	4,420	4,100	2,250	9,900,000
23/01/2017	4,300	-0.12 ▼	-2.71	4,440	4,440	4,130	13,960	60,028,000
20/01/2017	4,420	0.12 ▲	2.79	4,400	4,430	4,100	59,440	262,724,800
19/01/2017	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	270	1,161,000
18/01/2017	4,400	-0.04 ▼	-0.90	4,490	4,490	4,130	670	2,948,000
17/01/2017	4,440	-0.06 ▼	-1.33	4,400	4,450	4,210	4,650	20,646,000
16/01/2017	4,500	0.00 ■■	0.00	4,540	4,540	4,400	7,090	31,905,000
13/01/2017	4,500	-0.06 ▼	-1.32	4,560	4,590	4,450	25,580	115,110,000
12/01/2017	4,560	0.06 ▲	1.33	4,500	4,600	4,500	2,650	12,084,000
11/01/2017	4,500	0.03 ▲	0.67	4,470	4,590	4,470	2,280	10,260,000
10/01/2017	4,470	0.12 ▲	2.76	4,600	4,600	4,300	41,360	184,879,200
09/01/2017	4,350	-0.30 ▼	-6.45	4,600	4,600	4,350	1,040	4,524,000
06/01/2017	4,650	-0.01 ▼	-0.21	4,670	4,670	4,400	850	3,952,500
05/01/2017	4,660	-0.14 ▼	-2.92	4,800	4,800	4,470	4,990	23,253,400
04/01/2017	4,800	0.10 ▲	2.13	4,850	4,850	4,800	50	240,000
03/01/2017	4,700	0.05 ▲	1.08	4,700	4,700	4,700	40	188,000
30/12/2016	4,650	0.25 ▲	5.68	4,650	4,650	4,600	11,020	51,243,000
29/12/2016	4,400	-0.25 ▼	-5.38	4,400	4,620	4,400	5,000	22,000,000
28/12/2016	4,650	0.05 ▲	1.09	4,650	4,740	4,300	12,950	60,217,500
27/12/2016	4,600	0.15 ▲	3.37	4,500	4,600	4,400	30,100	138,460,000
26/12/2016	4,450	0.05 ▲	1.14	4,450	4,500	4,450	15,110	67,239,500
23/12/2016	4,400	-0.15 ▼	-3.30	4,600	4,600	4,390	6,710	29,524,000
22/12/2016	4,550	0.05 ▲	1.11	4,650	4,650	4,400	15,850	72,117,500
21/12/2016	4,500	-0.05 ▼	-1.10	4,300	4,600	4,300	13,230	59,535,000
20/12/2016	4,550	0.05 ▲	1.11	4,500	4,650	4,270	10,550	48,002,500
19/12/2016	4,500	0.00 ■■	0.00	4,500	4,550	4,200	20,240	91,080,000
16/12/2016	4,500	0.10 ▲	2.27	4,300	4,690	4,150	22,980	103,410,000
15/12/2016	4,400	0.00 ■■	0.00	4,140	4,400	4,130	14,880	65,472,000
14/12/2016	4,400	0.00 ■■	0.00	4,300	4,600	4,300	4,130	18,172,000
13/12/2016	4,400	-0.20 ▼	-4.35	4,500	4,600	4,280	29,600	130,240,000
12/12/2016	4,600	-0.10 ▼	-2.13	4,700	4,900	4,550	6,560	30,176,000
09/12/2016	4,700	0.20 ▲	4.44	4,400	4,800	4,400	4,950	23,265,000
08/12/2016	4,500	0.25 ▲	5.88	4,500	4,540	4,250	6,990	31,455,000
07/12/2016	4,250	-0.25 ▼	-5.56	4,500	4,800	4,210	26,370	112,072,500
06/12/2016	4,500	-0.15 ▼	-3.23	4,700	4,850	4,500	45,920	206,640,000
05/12/2016	4,650	-0.17 ▼	-3.53	4,900	5,150	4,600	17,080	79,422,000
02/12/2016	4,820	-0.03 ▼	-0.62	4,850	4,850	4,600	91,510	441,078,200
01/12/2016	4,850	0.16 ▲	3.41	4,900	4,990	4,800	40,010	194,048,500
30/11/2016	4,690	-0.01 ▼	-0.21	4,750	4,750	4,500	4,540	21,292,600
29/11/2016	4,700	-0.15 ▼	-3.09	4,850	4,850	4,600	61,870	290,789,000
28/11/2016	4,850	0.15 ▲	3.19	4,450	4,850	4,450	30,290	146,906,500
25/11/2016	4,700	0.10 ▲	2.17	4,820	4,820	4,520	5,080	23,876,000
24/11/2016	4,600	-0.30 ▼	-6.12	4,800	5,000	4,600	63,400	291,640,000
23/11/2016	4,900	0.25 ▲	5.38	4,650	4,960	4,650	55,910	273,959,000
22/11/2016	4,650	-0.19 ▼	-3.93	4,950	4,950	4,520	9,970	46,360,500
21/11/2016	4,840	-0.36 ▼	-6.92	5,200	5,200	4,840	40,730	197,133,200
18/11/2016	5,200	-0.09 ▼	-1.70	5,600	5,600	4,920	31,970	166,244,000
17/11/2016	5,290	0.11 ▲	2.12	5,510	5,510	5,100	64,970	343,691,300
16/11/2016	5,180	0.33 ▲	6.80	5,000	5,180	5,000	48,360	250,504,800
15/11/2016	4,850	0.31 ▲	6.83	4,750	4,850	4,750	54,110	262,433,500
14/11/2016	4,540	0.29 ▲	6.82	4,240	4,540	4,190	61,260	278,120,400
11/11/2016	4,250	-0.18 ▼	-4.06	4,490	4,500	4,160	20,910	88,867,500
10/11/2016	4,430	0.04 ▲	0.91	4,400	4,460	4,110	9,740	43,148,200
09/11/2016	4,390	0.26 ▲	6.30	4,100	4,410	3,900	91,180	400,280,200
08/11/2016	4,130	-0.06 ▼	-1.43	4,030	4,250	4,000	109,520	452,317,600
07/11/2016	4,190	-0.31 ▼	-6.89	4,230	4,600	4,190	69,060	289,361,400
04/11/2016	4,500	-0.33 ▼	-6.83	4,620	4,780	4,500	45,730	205,785,000
03/11/2016	4,830	-0.01 ▼	-0.21	4,800	4,890	4,700	7,840	37,867,200
02/11/2016	4,840	0.09 ▲	1.89	4,800	4,850	4,750	640	3,097,600
01/11/2016	4,750	-0.30 ▼	-5.94	4,800	4,900	4,710	18,920	89,870,000
31/10/2016	5,050	0.05 ▲	1.00	4,710	5,130	4,710	6,130	30,956,500
28/10/2016	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	1,870	9,350,000
27/10/2016	5,200	0.20 ▲	4.00	4,900	5,200	4,900	6,790	35,308,000
26/10/2016	5,000	-0.15 ▼	-2.91	5,150	5,150	4,900	2,270	11,350,000
25/10/2016	5,150	0.15 ▲	3.00	5,000	5,200	4,650	5,120	26,368,000
24/10/2016	5,000	-0.30 ▼	-5.66	5,350	5,400	5,000	5,850	29,250,000
21/10/2016	5,300	0.30 ▲	6.00	5,000	5,350	5,000	5,980	31,694,000
20/10/2016	5,000	0.00 ■■	0.00	4,700	5,000	4,700	13,700	68,500,000
19/10/2016	5,000	-0.35 ▼	-6.54	5,490	5,490	5,000	21,300	106,500,000
18/10/2016	5,350	-0.05 ▼	-0.93	5,400	5,500	5,290	23,770	127,169,500
17/10/2016	5,400	-0.04 ▼	-0.74	5,480	5,480	5,200	24,670	133,218,000
14/10/2016	5,440	-0.03 ▼	-0.55	5,300	5,470	5,300	7,850	42,704,000
13/10/2016	5,470	0.06 ▲	1.11	5,500	5,500	5,300	15,370	84,073,900
12/10/2016	5,410	0.01 ▲	0.19	5,410	5,490	5,400	17,310	93,647,100
11/10/2016	5,400	-0.20 ▼	-3.57	5,580	5,600	5,400	30,200	163,080,000
10/10/2016	5,600	0.14 ▲	2.56	5,750	5,750	5,450	12,450	69,720,000
07/10/2016	5,460	-0.03 ▼	-0.55	5,500	5,500	5,400	62,210	339,666,600
06/10/2016	5,490	0.09 ▲	1.67	5,350	5,590	5,350	114,350	627,781,500
05/10/2016	5,400	-0.14 ▼	-2.53	5,430	5,500	5,350	83,050	448,470,000
04/10/2016	5,540	-0.03 ▼	-0.54	5,430	5,700	5,390	153,270	849,115,800
03/10/2016	5,570	0.01 ▲	0.18	5,400	5,600	5,200	64,300	358,151,000
30/09/2016	5,560	0.02 ▲	0.36	5,540	5,560	5,400	37,880	210,612,800
29/09/2016	5,540	0.08 ▲	1.47	5,600	5,700	5,460	143,700	796,098,000
28/09/2016	5,460	0.09 ▲	1.68	5,700	5,700	5,370	168,020	917,389,200
27/09/2016	5,370	-0.40 ▼	-6.93	5,380	5,680	5,370	214,250	1,150,522,500
26/09/2016	5,770	-0.43 ▼	-6.94	5,800	6,100	5,770	192,310	1,109,628,700
23/09/2016	6,200	0.01 ▲	0.16	6,200	6,200	5,800	13,350	82,770,000
22/09/2016	6,190	0.04 ▲	0.65	6,150	6,200	6,000	32,760	202,784,400
21/09/2016	6,150	0.15 ▲	2.50	5,850	6,250	5,850	19,430	119,494,500
20/09/2016	6,000	-0.20 ▼	-3.23	6,300	6,300	5,900	40,580	243,480,000
19/09/2016	6,200	-0.02 ▼	-0.32	6,300	6,300	5,900	82,790	513,298,000
16/09/2016	6,220	-0.03 ▼	-0.48	6,200	6,300	6,100	62,780	390,491,600
15/09/2016	6,250	-0.15 ▼	-2.34	6,100	6,300	6,000	111,610	697,562,500
14/09/2016	6,400	-0.20 ▼	-3.03	6,500	6,600	6,200	41,440	265,216,000
13/09/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,450	29,210	192,786,000
12/09/2016	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	38,260	252,516,000
09/09/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	152,920	1,039,856,000
08/09/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,600	98,490	669,732,000
07/09/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	27,130	187,197,000
06/09/2016	7,000	0.20 ▲	2.94	6,900	7,000	6,800	62,390	436,730,000
05/09/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,800	31,350	213,180,000
01/09/2016	6,800	0.00 ■■	0.00	6,900	7,100	6,700	129,570	881,076,000
31/08/2016	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	81,640	555,152,000
30/08/2016	7,100	0.00 ■■	0.00	7,000	7,300	7,000	62,830	446,093,000
29/08/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	38,860	275,906,000
26/08/2016	7,100	0.00 ■■	0.00	7,200	7,500	6,900	70,760	502,396,000
25/08/2016	7,100	0.10 ▲	1.43	7,000	7,100	6,800	16,260	115,446,000
24/08/2016	7,000	0.10 ▲	1.45	7,000	7,000	6,800	60,460	423,220,000
23/08/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	46,300	319,470,000
22/08/2016	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	99,770	688,413,000
19/08/2016	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	128,600	925,920,000
18/08/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	59,500	440,300,000
17/08/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	40,080	300,600,000
16/08/2016	7,600	0.20 ▲	2.70	7,500	7,800	7,400	199,540	1,516,504,000
15/08/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	21,700	160,580,000
12/08/2016	7,500	0.20 ▲	2.74	7,300	7,500	7,100	113,160	848,700,000
11/08/2016	7,300	0.00 ■■	0.00	7,000	7,400	7,000	71,840	524,432,000
10/08/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,100	54,830	400,259,000
09/08/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,000	127,520	918,144,000
08/08/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	89,190	633,249,000
05/08/2016	7,100	0.00 ■■	0.00	6,900	7,100	6,900	65,110	462,281,000
04/08/2016	7,100	-0.10 ▼	-1.39	7,300	7,400	7,100	60,160	427,136,000
03/08/2016	7,200	0.20 ▲	2.86	6,800	7,400	6,700	108,650	782,280,000
02/08/2016	7,000	-0.50 ▼	-6.67	7,400	7,400	7,000	460,850	3,225,950,000
01/08/2016	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	390,210	2,926,575,000
29/07/2016	8,000	-0.20 ▼	-2.44	8,100	8,200	7,900	112,000	896,000,000
28/07/2016	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	191,540	1,570,628,000
27/07/2016	8,300	0.50 ▲	6.41	8,000	8,300	8,000	623,180	5,172,394,000
26/07/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,600	150,980	1,177,644,000
25/07/2016	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	61,500	479,700,000
22/07/2016	7,900	-0.10 ▼	-1.25	7,800	7,900	7,500	171,660	1,356,114,000
21/07/2016	8,000	0.00 ■■	0.00	7,800	8,200	7,800	456,790	3,654,320,000
20/07/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,800	77,410	619,280,000
19/07/2016	8,100	-0.10 ▼	-1.22	8,500	8,600	7,900	720,450	5,835,645,000
18/07/2016	8,200	0.50 ▲	6.49	7,700	8,200	7,700	331,040	2,714,528,000
15/07/2016	7,700	0.10 ▲	1.32	7,600	7,800	7,500	200,110	1,540,847,000
14/07/2016	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	186,880	1,420,288,000
13/07/2016	7,700	0.00 ■■	0.00	7,900	7,900	7,600	176,440	1,358,588,000
12/07/2016	7,700	0.20 ▲	2.67	7,300	7,700	7,300	194,610	1,498,497,000
11/07/2016	7,500	-0.50 ▼	-6.25	7,900	8,100	7,500	496,300	3,722,250,000
08/07/2016	8,000	0.10 ▲	1.27	7,900	8,100	7,600	608,820	4,870,560,000
07/07/2016	7,900	0.20 ▲	2.60	7,700	8,000	7,700	362,780	2,865,962,000
06/07/2016	7,700	-0.20 ▼	-2.53	7,600	7,900	7,600	165,970	1,277,969,000
05/07/2016	7,900	0.40 ▲	5.33	7,800	8,000	7,700	783,460	6,189,334,000
04/07/2016	7,500	0.40 ▲	5.63	7,200	7,500	7,200	229,800	1,723,500,000
01/07/2016	7,100	0.20 ▲	2.90	6,800	7,200	6,800	390,310	2,771,201,000
30/06/2016	6,900	-0.30 ▼	-4.17	7,200	7,200	6,800	196,310	1,354,539,000
29/06/2016	7,200	0.30 ▲	4.35	6,900	7,200	6,900	143,310	1,031,832,000
28/06/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,800	82,470	569,043,000
27/06/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,600	172,000	1,169,600,000
24/06/2016	7,000	-0.40 ▼	-5.41	7,400	7,400	6,900	498,940	3,492,580,000
23/06/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,200	243,680	1,803,232,000
22/06/2016	7,300	-0.10 ▼	-1.35	7,500	7,500	7,100	135,260	987,398,000
21/06/2016	7,400	0.40 ▲	5.71	7,200	7,400	7,200	280,700	2,077,180,000
20/06/2016	7,000	0.00 ■■	0.00	7,100	7,200	6,900	393,970	2,757,790,000
17/06/2016	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	452,320	3,166,240,000
16/06/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,200	138,540	1,011,342,000
15/06/2016	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	124,230	906,879,000
14/06/2016	7,400	0.30 ▲	4.23	7,200	7,500	7,100	330,830	2,448,142,000
13/06/2016	7,100	-0.50 ▼	-6.58	7,500	7,500	7,100	495,810	3,520,251,000
10/06/2016	7,600	-0.10 ▼	-1.30	7,800	7,800	7,400	227,000	1,725,200,000
09/06/2016	7,700	-0.10 ▼	-1.28	7,700	7,900	7,600	133,970	1,031,569,000
08/06/2016	7,800	0.10 ▲	1.30	7,700	8,100	7,600	394,420	3,076,476,000
07/06/2016	7,700	-0.50 ▼	-6.10	8,100	8,100	7,700	642,330	4,945,941,000
06/06/2016	8,200	0.10 ▲	1.23	8,200	8,300	7,600	357,930	2,935,026,000
03/06/2016	8,100	0.50 ▲	6.58	8,000	8,100	7,700	591,240	4,789,044,000
02/06/2016	7,600	-0.50 ▼	-6.17	7,900	8,000	7,600	1,114,130	8,467,388,000
01/06/2016	8,100	-0.60 ▼	-6.90	8,800	8,900	8,100	751,340	6,085,854,000
31/05/2016	8,700	0.50 ▲	6.10	8,400	8,700	8,300	176,150	1,532,505,000
30/05/2016	8,200	0.20 ▲	2.50	8,100	8,300	8,000	279,140	2,288,948,000
27/05/2016	8,000	0.30 ▲	3.90	8,000	8,200	8,000	354,780	2,838,240,000
26/05/2016	7,700	0.50 ▲	6.94	7,300	7,700	7,300	640,530	4,932,081,000
25/05/2016	7,200	0.40 ▲	5.88	6,900	7,200	6,900	282,330	2,032,776,000
24/05/2016	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	280,000	1,904,000,000
23/05/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	356,730	2,461,437,000
20/05/2016	7,100	0.30 ▲	4.41	7,000	7,200	6,900	284,880	2,022,648,000
19/05/2016	6,800	0.40 ▲	6.25	6,300	6,800	6,200	613,390	4,171,052,000
18/05/2016	6,400	0.40 ▲	6.67	6,000	6,400	5,900	885,320	5,666,048,000
17/05/2016	6,000	0.00 ■■	0.00	6,000	6,200	5,800	225,240	1,351,440,000
16/05/2016	6,000	0.10 ▲	1.69	5,800	6,100	5,700	292,560	1,755,360,000
13/05/2016	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	163,160	962,644,000
12/05/2016	6,200	0.40 ▲	6.90	5,900	6,200	5,900	419,250	2,599,350,000
11/05/2016	5,800	0.10 ▲	1.75	5,600	5,800	5,500	294,560	1,708,448,000
10/05/2016	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	185,290	1,056,153,000
09/05/2016	5,900	0.00 ■■	0.00	6,100	6,100	5,600	175,920	1,037,928,000
06/05/2016	5,900	0.30 ▲	5.36	5,900	5,900	5,700	1,625,770	9,592,043,000
05/05/2016	5,600	0.30 ▲	5.66	5,600	5,600	5,600	44,930	251,608,000
04/05/2016	5,300	0.30 ▲	6.00	5,000	5,300	5,000	271,740	1,440,222,000
29/04/2016	5,000	0.00 ■■	0.00	5,100	5,100	4,900	371,710	1,858,550,000
28/04/2016	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	307,850	1,539,250,000
27/04/2016	5,200	0.10 ▲	1.96	5,200	5,400	5,200	372,910	1,939,132,000
26/04/2016	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	228,230	1,163,973,000
25/04/2016	5,300	0.20 ▲	3.92	5,300	5,400	5,200	624,180	3,308,154,000
22/04/2016	5,100	0.10 ▲	2.00	5,000	5,200	4,700	499,850	2,549,235,000
21/04/2016	5,000	0.10 ▲	2.04	5,200	5,200	5,000	533,250	2,666,250,000
20/04/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	430,980	2,111,802,000
19/04/2016	4,600	-0.10 ▼	-2.13	4,700	4,800	4,500	131,850	606,510,000
15/04/2016	4,700	0.20 ▲	4.44	4,500	4,800	4,500	659,010	3,097,347,000
14/04/2016	4,500	0.10 ▲	2.27	4,600	4,600	4,500	285,970	1,286,865,000
13/04/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	341,870	1,504,228,000
12/04/2016	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	19,600	82,320,000
11/04/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,100	48,710	209,453,000
08/04/2016	4,300	0.10 ▲	2.38	4,300	4,300	4,200	48,650	209,195,000
07/04/2016	4,200	0.00 ■■	0.00	4,300	4,400	4,200	80,470	337,974,000
06/04/2016	4,200	0.00 ■■	0.00	4,300	4,300	4,200	16,620	69,804,000
05/04/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,100	6,780	28,476,000
04/04/2016	4,200	0.00 ■■	0.00	4,200	4,300	4,200	113,050	474,810,000
01/04/2016	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	36,100	151,620,000
31/03/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	4,500	19,350,000
30/03/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	59,790	263,076,000
29/03/2016	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	5,460	22,932,000
28/03/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,300	4,370	18,791,000
25/03/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	171,600	737,880,000
24/03/2016	4,400	0.10 ▲	2.33	4,200	4,400	4,200	96,840	426,096,000
23/03/2016	4,300	0.10 ▲	2.38	4,300	4,300	4,200	93,510	402,093,000
22/03/2016	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	52,650	221,130,000
21/03/2016	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	53,390	234,916,000
18/03/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,300	50,850	228,825,000
17/03/2016	4,400	0.10 ▲	2.33	4,300	4,500	4,300	82,530	363,132,000
16/03/2016	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	12,870	55,341,000
15/03/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	32,810	144,364,000
14/03/2016	4,500	0.10 ▲	2.27	4,700	4,700	4,400	98,210	441,945,000
11/03/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,400	81,020	356,488,000
10/03/2016	4,200	0.00 ■■	0.00	4,300	4,400	4,200	43,530	182,826,000
09/03/2016	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	12,330	51,786,000
08/03/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	36,740	161,656,000
07/03/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,200	28,370	124,828,000
04/03/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	12,860	55,298,000
03/03/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,300	50,940	224,136,000
02/03/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	34,910	153,604,000
01/03/2016	4,400	0.00 ■■	0.00	4,300	4,400	4,300	30,970	136,268,000
29/02/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	360	1,584,000
26/02/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	3,650	16,425,000
25/02/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,300	29,100	130,950,000
24/02/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,500	70,080	315,360,000
23/02/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	36,300	163,350,000
22/02/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	133,340	613,364,000
19/02/2016	4,500	0.00 ■■	0.00	4,600	4,600	4,400	20,480	92,160,000
18/02/2016	4,500	0.10 ▲	2.27	4,400	4,600	4,400	67,470	303,615,000
17/02/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,200	22,960	101,024,000
16/02/2016	4,500	0.10 ▲	2.27	4,200	4,600	4,200	35,270	158,715,000
15/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,200	5,920	26,048,000
05/02/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,100	6,770	29,788,000
04/02/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,000	9,850	43,340,000
03/02/2016	4,200	-0.10 ▼	-2.33	4,100	4,200	4,000	7,240	30,408,000
02/02/2016	4,300	0.20 ▲	4.88	4,300	4,300	4,000	1,500	6,450,000
01/02/2016	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	64,630	264,983,000
29/01/2016	4,400	0.10 ▲	2.33	4,200	4,500	4,200	36,010	158,444,000
28/01/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	910	3,913,000
27/01/2016	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	15,190	65,317,000
26/01/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	14,180	63,810,000
25/01/2016	4,500	0.10 ▲	2.27	4,600	4,600	4,300	15,320	68,940,000
22/01/2016	4,400	0.00 ■■	0.00	4,500	4,500	4,300	24,410	107,404,000
21/01/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	14,110	62,084,000
20/01/2016	4,500	0.00 ■■	0.00	4,600	4,600	4,400	77,920	350,640,000
19/01/2016	4,500	0.20 ▲	4.65	4,300	4,600	4,000	87,180	392,310,000
18/01/2016	4,300	-0.30 ▼	-6.52	4,500	4,500	4,300	45,760	196,768,000
15/01/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	26,250	120,750,000
14/01/2016	4,700	0.00 ■■	0.00	4,500	4,700	4,500	22,370	105,139,000
13/01/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,600	31,620	148,614,000
12/01/2016	4,900	0.30 ▲	6.52	4,700	4,900	4,600	113,400	555,660,000
11/01/2016	4,600	0.10 ▲	2.22	4,600	4,700	4,500	36,630	168,498,000
08/01/2016	4,500	0.00 ■■	0.00	4,500	4,600	4,400	38,680	174,060,000
07/01/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	119,420	537,390,000
06/01/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	19,400	89,240,000
05/01/2016	4,600	-0.20 ▼	-4.17	4,700	4,800	4,500	128,780	592,388,000
04/01/2016	4,800	0.10 ▲	2.13	5,000	5,000	4,700	254,960	1,223,808,000
31/12/2015	4,700	0.30 ▲	6.82	4,400	4,700	4,400	360,800	1,695,760,000
30/12/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,300	49,070	215,908,000
29/12/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	41,870	180,041,000
28/12/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,300	94,410	415,404,000
25/12/2015	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	162,220	697,546,000
24/12/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	58,570	257,708,000
23/12/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	106,490	457,907,000
22/12/2015	4,400	0.00 ■■	0.00	4,400	4,600	4,400	53,200	234,080,000
21/12/2015	4,400	0.00 ■■	0.00	4,700	4,700	4,300	161,940	712,536,000
18/12/2015	4,400	0.20 ▲	4.76	4,100	4,400	4,100	310,540	1,366,376,000
17/12/2015	4,200	0.20 ▲	5.00	4,000	4,200	4,000	114,130	479,346,000
16/12/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	207,200	828,800,000
15/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	3,900	22,140	90,774,000
14/12/2015	4,100	0.10 ▲	2.50	4,200	4,200	4,100	34,200	140,220,000
11/12/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,900	219,510	878,040,000
10/12/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	54,020	205,276,000
09/12/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	77,720	295,336,000
08/12/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,510	33,189,000
07/12/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	46,240	180,336,000
04/12/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	28,160	107,008,000
03/12/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	18,570	72,423,000
02/12/2015	3,800	0.10 ▲	2.70	3,800	3,800	3,700	31,180	118,484,000
01/12/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	26,600	98,420,000
30/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,600	20,460	77,748,000
27/11/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	12,000	45,600,000
26/11/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	41,340	161,226,000
25/11/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	68,080	265,512,000
24/11/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	59,780	227,164,000
23/11/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	65,740	256,386,000
20/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	15,570	59,166,000
19/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	15,140	57,532,000
18/11/2015	3,800	0.00 ■■	0.00	3,700	3,900	3,700	13,080	49,704,000
17/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	76,040	288,952,000
16/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	55,580	211,204,000
13/11/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,600	24,420	92,796,000
12/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	27,320	101,084,000
11/11/2015	3,700	0.00 ■■	0.00	3,600	3,700	3,600	60	222,000
10/11/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	57,230	211,751,000
09/11/2015	3,800	0.00 ■■	0.00	3,600	3,800	3,600	39,280	149,264,000
06/11/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	62,310	236,778,000
05/11/2015	3,800	0.20 ▲	5.56	3,500	3,800	3,500	122,710	466,298,000
04/11/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	24,540	88,344,000
03/11/2015	3,700	0.10 ▲	2.78	3,500	3,700	3,500	13,920	51,504,000
02/11/2015	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	8,010	28,836,000
30/10/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	7,210	26,677,000
29/10/2015	3,700	0.10 ▲	2.78	3,600	3,800	3,600	11,100	41,070,000
28/10/2015	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	30,610	110,196,000
27/10/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,600	20,340	77,292,000
26/10/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	10,340	39,292,000
23/10/2015	3,800	0.00 ■■	0.00	4,000	4,000	3,700	50,140	190,532,000
22/10/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,600	57,850	219,830,000
21/10/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	47,840	181,792,000
20/10/2015	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	107,340	418,626,000
19/10/2015	4,100	0.10 ▲	2.50	4,200	4,200	3,900	108,410	444,481,000
16/10/2015	4,000	0.20 ▲	5.26	4,000	4,000	4,000	175,280	701,120,000
15/10/2015	3,800	0.20 ▲	5.56	3,800	3,800	3,800	67,640	257,032,000
14/10/2015	3,600	0.20 ▲	5.88	3,400	3,600	3,400	73,510	264,636,000
13/10/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	5,900	20,060,000
12/10/2015	3,500	0.00 ■■	0.00	3,400	3,500	3,300	26,190	91,665,000
09/10/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	53,180	186,130,000
08/10/2015	3,500	0.00 ■■	0.00	3,600	3,600	3,400	18,330	64,155,000
07/10/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	15,950	55,825,000
06/10/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,400	44,090	158,724,000
05/10/2015	3,500	0.20 ▲	6.06	3,500	3,500	3,500	90	315,000
02/10/2015	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	10	33,000
01/10/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,300	170	578,000
30/09/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	43,330	147,322,000
29/09/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	3,450	11,730,000
28/09/2015	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	2,250	7,650,000
25/09/2015	3,500	0.10 ▲	2.94	3,600	3,600	3,500	4,010	14,035,000
24/09/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	16,250	55,250,000
23/09/2015	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	10,520	35,768,000
22/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	500	1,750,000
21/09/2015	3,600	0.10 ▲	2.86	3,300	3,600	3,300	43,080	155,088,000
18/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	20,030	70,105,000
17/09/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,500	2,110	7,596,000
16/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	7,910	27,685,000
15/09/2015	3,600	0.20 ▲	5.88	3,400	3,600	3,400	8,580	30,888,000
14/09/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,400	15,500	52,700,000
11/09/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	25,000	85,000,000
10/09/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	16,000	56,000,000
09/09/2015	3,500	0.00 ■■	0.00	3,600	3,600	3,400	13,010	45,535,000
08/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	5,020	17,570,000
07/09/2015	3,600	0.10 ▲	2.86	3,700	3,700	3,400	17,220	61,992,000
04/09/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	23,050	80,675,000
03/09/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,500	27,970	100,692,000
01/09/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	38,750	139,500,000
31/08/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,400	13,020	46,872,000
28/08/2015	3,600	0.10 ▲	2.86	3,600	3,600	3,500	25,850	93,060,000
27/08/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	11,290	39,515,000
26/08/2015	3,500	0.10 ▲	2.94	3,300	3,500	3,300	35,530	124,355,000
25/08/2015	3,400	0.10 ▲	3.03	3,100	3,400	3,100	75,300	256,020,000
24/08/2015	3,300	-0.10 ▼	-2.94	3,500	3,500	3,200	365,220	1,205,226,000
21/08/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,200	99,910	339,694,000
20/08/2015	3,400	-0.10 ▼	-2.86	3,600	3,600	3,300	51,220	174,148,000
19/08/2015	3,500	0.10 ▲	2.94	3,500	3,600	3,500	13,320	46,620,000
18/08/2015	3,400	0.10 ▲	3.03	3,300	3,500	3,300	27,100	92,140,000
17/08/2015	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	32,590	107,547,000
14/08/2015	3,400	0.00 ■■	0.00	3,500	3,500	3,400	48,370	164,458,000
13/08/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,300	92,590	314,806,000
12/08/2015	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	54,160	184,144,000
11/08/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,400	53,330	186,655,000
10/08/2015	3,500	0.00 ■■	0.00	3,400	3,500	3,400	30,850	107,975,000
07/08/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	15,500	54,250,000
06/08/2015	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	118,210	413,735,000
05/08/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,600	19,960	73,852,000
04/08/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	74,640	268,704,000
03/08/2015	3,700	0.00 ■■	0.00	3,700	3,900	3,500	132,530	490,361,000
31/07/2015	3,700	0.10 ▲	2.78	3,700	3,700	3,600	23,120	85,544,000
30/07/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	26,800	96,480,000
29/07/2015	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	200,650	742,405,000
28/07/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,700	31,650	120,270,000
27/07/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,700	75,830	280,571,000
24/07/2015	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	152,670	564,879,000
23/07/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,700	125,220	488,358,000
22/07/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	135,990	530,361,000
21/07/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,800	193,080	772,320,000
20/07/2015	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	94,180	376,720,000
17/07/2015	4,100	0.10 ▲	2.50	3,900	4,100	3,900	34,060	139,646,000
16/07/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,800	90,800	363,200,000
15/07/2015	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	152,560	610,240,000
14/07/2015	4,200	0.10 ▲	2.44	4,000	4,200	4,000	75,840	318,528,000
13/07/2015	4,100	-0.30 ▼	-6.82	4,500	4,500	4,100	187,570	769,037,000
10/07/2015	4,400	-0.10 ▼	-2.22	4,300	4,400	4,200	84,680	372,592,000
09/07/2015	4,500	0.10 ▲	2.27	4,500	4,600	4,300	21,610	97,245,000
08/07/2015	4,400	0.20 ▲	4.76	4,000	4,400	4,000	104,610	460,284,000
07/07/2015	4,200	-0.30 ▼	-6.67	4,200	4,300	4,200	107,330	450,786,000
06/07/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,300	189,390	852,255,000
03/07/2015	4,600	-0.10 ▼	-2.13	4,400	4,700	4,400	111,550	513,130,000
02/07/2015	4,700	-0.10 ▼	-2.08	4,600	4,800	4,500	155,690	731,743,000
01/07/2015	4,800	0.00 ■■	0.00	4,800	4,800	4,500	199,330	956,784,000
30/06/2015	4,800	0.10 ▲	2.13	4,800	4,900	4,400	288,650	1,385,520,000
29/06/2015	4,700	0.00 ■■	0.00	5,000	5,000	4,500	99,560	467,932,000
26/06/2015	4,700	-0.10 ▼	-2.08	4,700	4,900	4,600	96,690	454,443,000
25/06/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	66,170	317,616,000
24/06/2015	5,000	0.00 ■■	0.00	4,800	5,100	4,700	254,440	1,272,200,000
23/06/2015	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	206,170	1,030,850,000
22/06/2015	5,100	0.00 ■■	0.00	5,300	5,300	4,900	173,520	884,952,000
19/06/2015	5,100	0.30 ▲	6.25	5,100	5,100	5,000	397,630	2,027,913,000
18/06/2015	4,800	0.30 ▲	6.67	4,700	4,800	4,600	192,400	923,520,000
17/06/2015	4,500	0.00 ■■	0.00	4,400	4,600	4,300	58,450	263,025,000
16/06/2015	4,500	0.10 ▲	2.27	4,400	4,700	4,400	82,350	370,575,000
15/06/2015	4,400	-0.20 ▼	-4.35	4,500	4,500	4,300	123,700	544,280,000
12/06/2015	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	228,130	1,049,398,000
11/06/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,600	81,120	397,488,000
10/06/2015	4,600	0.20 ▲	4.55	4,400	4,600	4,400	124,080	570,768,000
09/06/2015	4,400	-0.30 ▼	-6.38	5,000	5,000	4,400	596,060	2,622,664,000
08/06/2015	4,700	0.30 ▲	6.82	4,700	4,700	4,700	48,780	229,266,000
05/06/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	29,690	130,636,000
04/06/2015	4,200	0.20 ▲	5.00	4,000	4,200	3,900	604,210	2,537,682,000
03/06/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	55,410	221,640,000
02/06/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	8,310	32,409,000
01/06/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	8,730	34,047,000
29/05/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	16,340	62,092,000
28/05/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	54,200	211,380,000
27/05/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	20,800	81,120,000
26/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	40,620	158,418,000
25/05/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	20,100	78,390,000
22/05/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	2,800	10,640,000
21/05/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,800	37,640	146,796,000
20/05/2015	3,800	0.10 ▲	2.70	3,800	3,900	3,800	2,680	10,184,000
19/05/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,600	11,160	41,292,000
18/05/2015	3,700	0.00 ■■	0.00	3,900	3,900	3,700	7,060	26,122,000
15/05/2015	3,700	-0.20 ▼	-5.13	4,000	4,000	3,700	7,200	26,640,000
14/05/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,800	9,000	35,100,000
13/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	4,300	16,770,000
12/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	17,500	68,250,000
11/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	11,640	45,396,000
08/05/2015	3,900	0.20 ▲	5.41	3,700	3,900	3,700	68,490	267,111,000
07/05/2015	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	14,400	53,280,000
06/05/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	49,540	188,252,000
05/05/2015	3,800	0.10 ▲	2.70	3,600	3,800	3,500	62,790	238,602,000
04/05/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	28,280	104,636,000
27/04/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	18,540	70,452,000
24/04/2015	3,800	0.10 ▲	2.70	3,600	3,800	3,600	35,380	134,444,000
23/04/2015	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	35,140	130,018,000
22/04/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	14,410	54,758,000
21/04/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	2,220	8,436,000
20/04/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	42,740	162,412,000
17/04/2015	3,800	-0.20 ▼	-5.00	4,100	4,100	3,800	38,250	145,350,000
16/04/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	40,060	160,240,000
15/04/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,800	37,340	149,360,000
14/04/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10,600	40,280,000
13/04/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	14,870	57,993,000
10/04/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	27,150	103,170,000
09/04/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,600	39,480	150,024,000
08/04/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10,730	40,774,000
07/04/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	10,950	42,705,000
06/04/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	10,300	40,170,000
03/04/2015	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	14,900	56,620,000
02/04/2015	4,000	0.20 ▲	5.26	3,700	4,000	3,700	20,470	81,880,000
01/04/2015	3,800	-0.10 ▼	-2.56	3,900	4,000	3,700	108,220	411,236,000
31/03/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
30/03/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
27/03/2015	3,900	0.00 ■■	0.00	3,700	3,900	3,700	8,250	32,175,000
26/03/2015	3,900	0.20 ▲	5.41	3,500	3,900	3,500	123,750	482,625,000
25/03/2015	3,700	-0.20 ▼	-5.13	3,700	3,800	3,700	396,420	1,466,754,000
24/03/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	29,790	116,181,000
23/03/2015	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	59,040	230,256,000
20/03/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	48,730	199,793,000
19/03/2015	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	112,580	450,320,000
18/03/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	16,600	68,060,000
17/03/2015	4,200	0.00 ■■	0.00	4,000	4,200	4,000	9,150	38,430,000
16/03/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	26,790	112,518,000
13/03/2015	4,200	0.20 ▲	5.00	4,000	4,200	3,900	277,190	1,164,198,000
12/03/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	65,880	263,520,000
11/03/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	14,460	57,840,000
10/03/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	16,270	65,080,000
09/03/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	143,650	574,600,000
06/03/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	42,220	173,102,000
05/03/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	67,930	278,513,000
04/03/2015	4,000	0.00 ■■	0.00	3,900	4,100	3,800	141,680	566,720,000
03/03/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	141,180	564,720,000
02/03/2015	4,100	-0.20 ▼	-4.65	4,000	4,200	4,000	135,530	555,673,000
27/02/2015	4,300	0.10 ▲	2.38	4,200	4,400	4,200	170,580	733,494,000
26/02/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,000	156,940	659,148,000
25/02/2015	4,000	0.20 ▲	5.26	3,800	4,000	3,800	128,730	514,920,000
24/02/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,700	16,720	63,536,000
13/02/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,500	22,890	84,693,000
12/02/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	16,840	62,308,000
11/02/2015	3,700	0.10 ▲	2.78	3,800	3,800	3,700	1,420	5,254,000
10/02/2015	3,600	0.10 ▲	2.86	3,600	3,700	3,500	51,920	186,912,000
09/02/2015	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	7,700	26,950,000
06/02/2015	3,600	0.00 ■■	0.00	3,600	3,700	3,500	29,170	105,012,000
05/02/2015	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	48,410	174,276,000
04/02/2015	3,700	-0.20 ▼	-5.13	3,800	4,000	3,700	68,260	252,562,000
03/02/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,700	98,430	383,877,000
02/02/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	4,930	18,734,000
30/01/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	53,450	203,110,000
29/01/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,700	13,620	53,118,000
28/01/2015	3,800	0.00 ■■	0.00	3,800	4,000	3,800	66,060	251,028,000
27/01/2015	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	126,240	479,712,000
26/01/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	58,510	234,040,000
23/01/2015	4,100	0.10 ▲	2.50	4,100	4,100	3,900	47,890	196,349,000
22/01/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	44,070	176,280,000
21/01/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	131,860	540,626,000
20/01/2015	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	173,690	712,129,000
19/01/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,000	90,660	380,772,000
16/01/2015	4,000	0.00 ■■	0.00	3,900	4,100	3,900	86,940	347,760,000
15/01/2015	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	56,540	226,160,000
14/01/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	49,580	203,278,000
13/01/2015	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	45,200	180,800,000
12/01/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	42,630	174,783,000
09/01/2015	4,200	0.10 ▲	2.44	4,100	4,300	4,100	50,930	213,906,000
08/01/2015	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	77,700	318,570,000
07/01/2015	4,400	0.10 ▲	2.33	4,300	4,400	4,100	256,180	1,127,192,000
06/01/2015	4,300	0.10 ▲	2.38	4,000	4,300	4,000	48,310	207,733,000
05/01/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,100	185,230	777,966,000
31/12/2014	4,000	0.20 ▲	5.26	3,900	4,000	3,900	120,350	481,400,000
30/12/2014	3,800	0.20 ▲	5.56	3,600	3,800	3,500	117,640	447,032,000
29/12/2014	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	111,770	402,372,000
26/12/2014	3,800	0.00 ■■	0.00	3,700	3,900	3,700	94,270	358,226,000
25/12/2014	3,800	-0.20 ▼	-5.00	3,800	4,000	3,800	79,450	301,910,000
24/12/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	124,720	498,880,000
23/12/2014	4,300	-0.10 ▼	-2.27	4,500	4,500	4,100	149,860	644,398,000
22/12/2014	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	373,420	1,643,048,000
19/12/2014	4,700	-0.10 ▼	-2.08	4,900	5,000	4,600	27,600	129,720,000
18/12/2014	4,800	0.10 ▲	2.13	4,600	5,000	4,600	24,680	118,464,000
17/12/2014	4,700	-0.30 ▼	-6.00	5,100	5,100	4,700	116,530	547,691,000
16/12/2014	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	95,370	476,850,000
15/12/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	26,320	134,232,000
12/12/2014	5,200	0.00 ■■	0.00	5,200	5,200	4,900	73,690	383,188,000
11/12/2014	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	20,620	107,224,000
10/12/2014	5,300	0.20 ▲	3.92	4,800	5,300	4,800	103,830	550,299,000
09/12/2014	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	278,790	1,421,829,000
08/12/2014	5,400	-0.30 ▼	-5.26	5,600	5,700	5,400	219,560	1,185,624,000
05/12/2014	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	158,650	904,305,000
04/12/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,600	164,220	952,476,000
03/12/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	113,010	644,157,000
02/12/2014	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	75,670	438,886,000
01/12/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	152,990	902,641,000
28/11/2014	6,000	0.10 ▲	1.69	6,000	6,000	5,800	50,510	303,060,000
27/11/2014	5,900	0.10 ▲	1.72	5,800	6,000	5,700	93,830	553,597,000
26/11/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	171,590	995,222,000
25/11/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,700	229,300	1,375,800,000
24/11/2014	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	219,390	1,316,340,000
21/11/2014	6,100	-0.20 ▼	-3.17	6,200	6,400	6,000	206,560	1,260,016,000
20/11/2014	6,300	0.30 ▲	5.00	5,900	6,400	5,900	458,670	2,889,621,000
19/11/2014	6,000	-0.20 ▼	-3.23	6,100	6,200	5,800	313,390	1,880,340,000
18/11/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	359,750	2,230,450,000
17/11/2014	6,400	0.30 ▲	4.92	6,100	6,400	6,100	165,000	1,056,000,000
14/11/2014	6,100	-0.20 ▼	-3.17	6,200	6,400	6,100	357,440	2,180,384,000
13/11/2014	6,300	0.00 ■■	0.00	6,200	6,400	6,200	224,870	1,416,681,000
12/11/2014	6,300	-0.30 ▼	-4.55	6,300	6,500	6,200	718,480	4,526,424,000
11/11/2014	6,600	0.20 ▲	3.12	6,700	6,800	6,400	553,370	3,652,242,000
10/11/2014	6,400	0.40 ▲	6.67	6,300	6,400	6,200	710,040	4,544,256,000
07/11/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,700	691,980	4,151,880,000
06/11/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,600	84,440	481,308,000
05/11/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,500	164,770	939,189,000
04/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	162,110	924,027,000
03/11/2014	5,800	0.00 ■■	0.00	5,800	6,000	5,700	66,950	388,310,000
31/10/2014	5,800	0.30 ▲	5.45	5,700	5,800	5,600	199,170	1,155,186,000
30/10/2014	5,500	-0.30 ▼	-5.17	5,900	5,900	5,500	136,040	748,220,000
29/10/2014	5,800	0.10 ▲	1.75	5,900	6,000	5,700	272,460	1,580,268,000
28/10/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	258,320	1,472,424,000
27/10/2014	5,400	-0.40 ▼	-6.90	6,000	6,000	5,400	129,480	699,192,000
24/10/2014	5,800	0.00 ■■	0.00	5,500	6,000	5,500	104,050	603,490,000
23/10/2014	5,800	0.10 ▲	1.75	5,700	6,000	5,700	552,340	3,203,572,000
22/10/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,300	348,220	1,984,854,000
21/10/2014	5,400	-0.40 ▼	-6.90	5,600	5,800	5,400	434,580	2,346,732,000
20/10/2014	5,800	-0.30 ▼	-4.92	6,000	6,100	5,700	279,910	1,623,478,000
17/10/2014	6,100	0.20 ▲	3.39	5,900	6,200	5,800	209,340	1,276,974,000
16/10/2014	5,900	-0.40 ▼	-6.35	6,200	6,200	5,900	485,210	2,862,739,000
15/10/2014	6,300	0.20 ▲	3.28	6,100	6,300	6,000	159,610	1,005,543,000
14/10/2014	6,100	0.00 ■■	0.00	6,100	6,400	6,100	257,340	1,569,774,000
13/10/2014	6,100	-0.30 ▼	-4.69	6,200	6,300	6,000	466,410	2,845,101,000
10/10/2014	6,400	-0.30 ▼	-4.48	6,600	6,600	6,300	569,900	3,647,360,000
09/10/2014	6,700	0.10 ▲	1.52	6,700	7,000	6,700	686,780	4,601,426,000
08/10/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	1,248,830	8,242,278,000
07/10/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	340,230	2,109,426,000
06/10/2014	6,300	0.10 ▲	1.61	6,200	6,500	6,200	419,620	2,643,606,000
03/10/2014	6,200	-0.20 ▼	-3.12	6,400	6,500	6,000	511,890	3,173,718,000
02/10/2014	6,400	0.00 ■■	0.00	6,500	6,800	6,300	449,600	2,877,440,000
01/10/2014	6,400	0.00 ■■	0.00	6,700	6,700	6,300	237,940	1,522,816,000
30/09/2014	6,400	0.20 ▲	3.23	5,900	6,400	5,900	321,540	2,057,856,000
29/09/2014	6,200	-0.40 ▼	-6.06	6,800	6,800	6,200	564,180	3,497,916,000
26/09/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	158,940	1,049,004,000
25/09/2014	6,200	0.40 ▲	6.90	5,800	6,200	5,800	562,890	3,489,918,000
24/09/2014	5,800	-0.30 ▼	-4.92	5,800	6,100	5,700	813,310	4,717,198,000
23/09/2014	6,100	-0.40 ▼	-6.15	6,300	6,400	6,100	629,850	3,842,085,000
22/09/2014	6,500	0.00 ■■	0.00	6,400	6,900	6,400	323,590	2,103,335,000
19/09/2014	6,500	-0.40 ▼	-5.80	6,800	6,900	6,500	1,152,570	7,491,705,000
18/09/2014	6,900	-0.50 ▼	-6.76	6,900	7,900	6,900	915,010	6,313,569,000
17/09/2014	7,400	0.40 ▲	5.71	7,400	7,400	7,400	876,780	6,488,172,000
16/09/2014	7,000	0.40 ▲	6.06	6,200	7,000	6,200	2,516,130	17,612,910,000
15/09/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	96,270	635,382,000
12/09/2014	6,200	0.40 ▲	6.90	6,200	6,200	6,200	90,840	563,208,000
11/09/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	55,460	321,668,000
10/09/2014	5,500	0.30 ▲	5.77	5,500	5,500	5,400	924,740	5,086,070,000
09/09/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,000	1,226,290	6,376,708,000
08/09/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	64,180	314,482,000
05/09/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	11,590	53,314,000
04/09/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,200	414,050	1,780,415,000
03/09/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	671,690	2,753,929,000
29/08/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	128,300	500,370,000
28/08/2014	3,700	0.20 ▲	5.71	3,600	3,700	3,600	280,930	1,039,441,000
27/08/2014	3,500	0.20 ▲	6.06	3,200	3,500	3,200	477,980	1,672,930,000
26/08/2014	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	238,360	786,588,000
25/08/2014	3,500	0.10 ▲	2.94	3,300	3,500	3,300	319,330	1,117,655,000
22/08/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	48,350	164,390,000
21/08/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,400	64,610	226,135,000
20/08/2014	3,500	0.10 ▲	2.94	3,300	3,600	3,300	57,920	202,720,000
19/08/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	28,300	96,220,000
18/08/2014	3,500	0.20 ▲	6.06	3,500	3,500	3,400	155,480	544,180,000
15/08/2014	3,300	0.00 ■■	0.00	3,400	3,400	3,300	4,300	14,190,000
14/08/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	3,570	11,781,000
13/08/2014	3,400	0.10 ▲	3.03	3,300	3,500	3,300	17,150	58,310,000
12/08/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	9,130	30,129,000
11/08/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,200	12,020	40,868,000
08/08/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	5,690	18,777,000
07/08/2014	3,400	0.00 ■■	0.00	3,500	3,500	3,300	1,100	3,740,000
06/08/2014	3,400	0.20 ▲	6.25	3,400	3,400	3,300	90,900	309,060,000
05/08/2014	3,200	-0.10 ▼	-3.03	3,500	3,500	3,200	8,020	25,664,000
04/08/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,300	11,890	39,237,000
01/08/2014	3,300	0.00 ■■	0.00	3,300	3,500	3,300	24,630	81,279,000
31/07/2014	3,300	0.20 ▲	6.45	3,200	3,300	3,100	65,940	217,602,000
30/07/2014	3,100	0.00 ■■	0.00	3,100	3,100	3,100	15,990	49,569,000
29/07/2014	3,100	0.00 ■■	0.00	3,000	3,200	3,000	5,560	17,236,000
28/07/2014	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	66,330	205,623,000
25/07/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	36,880	121,704,000
24/07/2014	3,400	0.10 ▲	3.03	3,300	3,500	3,300	19,350	65,790,000
23/07/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	57,110	188,463,000
22/07/2014	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	189,670	644,878,000
21/07/2014	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	142,410	512,676,000
18/07/2014	3,800	0.00 ■■	0.00	3,700	3,900	3,700	16,520	62,776,000
17/07/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,800	43,220	164,236,000
16/07/2014	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	53,420	202,996,000
15/07/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,800	119,790	467,181,000
14/07/2014	3,900	0.00 ■■	0.00	3,800	3,900	3,700	54,770	213,603,000
11/07/2014	3,900	0.10 ▲	2.63	3,900	3,900	3,700	27,500	107,250,000
10/07/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	100,100	380,380,000
09/07/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,800	163,500	654,000,000
08/07/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,800	34,820	139,280,000
07/07/2014	4,000	0.00 ■■	0.00	4,100	4,100	3,900	48,500	194,000,000
04/07/2014	4,000	0.10 ▲	2.56	4,000	4,000	3,900	60,540	242,160,000
03/07/2014	3,900	0.20 ▲	5.41	3,800	3,900	3,700	228,880	892,632,000
02/07/2014	3,700	0.10 ▲	2.78	3,700	3,700	3,600	78,770	291,449,000
01/07/2014	3,600	0.00 ■■	0.00	3,500	3,700	3,500	22,360	80,496,000
30/06/2014	3,600	0.00 ■■	0.00	3,500	3,700	3,500	19,510	70,236,000
27/06/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	12,200	43,920,000
26/06/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	4,320	15,552,000
25/06/2014	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	36,400	127,400,000
24/06/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	30,700	110,520,000
23/06/2014	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	16,250	56,875,000
20/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,600	26,470	95,292,000
19/06/2014	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	64,490	232,164,000
18/06/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,700	10,590	39,183,000
17/06/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	14,900	55,130,000
16/06/2014	3,700	0.10 ▲	2.78	3,600	3,700	3,500	24,070	89,059,000
13/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	22,580	81,288,000
12/06/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	43,580	156,888,000
11/06/2014	3,700	0.10 ▲	2.78	3,500	3,700	3,500	44,230	163,651,000
10/06/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,500	32,620	117,432,000
09/06/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,400	60,170	216,612,000
06/06/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,500	24,250	87,300,000
05/06/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,500	31,460	113,256,000
04/06/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	20,120	72,432,000
03/06/2014	3,600	0.00 ■■	0.00	3,500	3,700	3,500	11,100	39,960,000
02/06/2014	3,600	-0.20 ▼	-5.26	3,600	3,800	3,600	76,940	276,984,000
30/05/2014	3,800	0.00 ■■	0.00	3,700	4,000	3,600	57,090	216,942,000
29/05/2014	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	122,960	467,248,000
28/05/2014	4,000	0.00 ■■	0.00	4,000	4,200	3,800	162,430	649,720,000
27/05/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	151,230	604,920,000
26/05/2014	3,800	-0.10 ▼	-2.56	3,700	4,000	3,700	53,410	202,958,000
23/05/2014	3,900	0.10 ▲	2.63	3,900	4,000	3,700	154,410	602,199,000
22/05/2014	3,800	0.20 ▲	5.56	3,800	3,800	3,800	388,570	1,476,566,000
21/05/2014	3,600	0.20 ▲	5.88	3,600	3,600	3,600	81,550	293,580,000
20/05/2014	3,400	0.20 ▲	6.25	3,200	3,400	3,200	118,440	402,696,000
19/05/2014	3,200	0.00 ■■	0.00	3,200	3,200	3,200	106,770	341,664,000
16/05/2014	3,200	0.10 ▲	3.23	3,100	3,200	3,000	92,450	295,840,000
15/05/2014	3,100	-0.20 ▼	-6.06	3,300	3,400	3,100	63,080	195,548,000
14/05/2014	3,300	0.10 ▲	3.12	3,000	3,300	3,000	85,280	281,424,000
13/05/2014	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	90,060	288,192,000
12/05/2014	3,400	-0.20 ▼	-5.56	3,400	3,500	3,400	133,600	454,240,000
09/05/2014	3,600	-0.10 ▼	-2.70	3,500	3,600	3,500	91,610	329,796,000
08/05/2014	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	29,310	108,447,000
07/05/2014	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	72,420	282,438,000
06/05/2014	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	62,120	254,692,000
05/05/2014	4,200	-0.20 ▼	-4.55	4,300	4,300	4,100	124,650	523,530,000
29/04/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,200	39,840	175,296,000
28/04/2014	4,300	-0.10 ▼	-2.27	4,600	4,600	4,200	49,190	211,517,000
25/04/2014	4,400	0.10 ▲	2.33	4,100	4,400	4,100	66,610	293,084,000
24/04/2014	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	295,820	1,272,026,000
23/04/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	52,740	237,330,000
22/04/2014	4,600	0.00 ■■	0.00	4,300	4,600	4,300	422,670	1,944,282,000
21/04/2014	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	71,160	327,336,000
18/04/2014	4,900	-0.30 ▼	-5.77	5,100	5,100	4,900	136,720	669,928,000
17/04/2014	5,200	0.00 ■■	0.00	5,300	5,400	5,200	107,290	557,908,000
16/04/2014	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	262,330	1,364,116,000
15/04/2014	5,500	-0.20 ▼	-3.51	5,700	5,700	5,400	76,870	422,785,000
14/04/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	49,260	280,782,000
11/04/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,600	107,570	623,906,000
10/04/2014	5,700	0.00 ■■	0.00	5,900	6,000	5,700	85,540	487,578,000
08/04/2014	5,700	-0.20 ▼	-3.39	5,800	5,900	5,500	209,200	1,192,440,000
07/04/2014	5,900	-0.10 ▼	-1.67	5,800	5,900	5,700	114,150	673,485,000
04/04/2014	6,000	-0.20 ▼	-3.23	5,900	6,100	5,900	72,240	433,440,000
03/04/2014	6,200	0.30 ▲	5.08	5,700	6,200	5,700	182,530	1,131,686,000
02/04/2014	5,900	-0.40 ▼	-6.35	6,400	6,400	5,900	353,590	2,086,181,000
01/04/2014	6,300	-0.20 ▼	-3.08	6,300	6,400	6,100	322,600	2,032,380,000
31/03/2014	6,500	-0.30 ▼	-4.41	6,700	6,700	6,400	176,350	1,146,275,000
28/03/2014	6,800	0.20 ▲	3.03	6,700	7,000	6,600	271,650	1,847,220,000
27/03/2014	6,600	-0.20 ▼	-2.94	6,500	6,600	6,400	625,970	4,131,402,000
26/03/2014	6,800	-0.50 ▼	-6.85	7,200	7,300	6,800	454,150	3,088,220,000
25/03/2014	7,300	0.40 ▲	5.80	7,200	7,300	6,900	988,730	7,217,729,000
24/03/2014	6,900	0.40 ▲	6.15	6,600	6,900	6,600	677,880	4,677,372,000
21/03/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	435,640	2,831,660,000
20/03/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	324,340	2,108,210,000
19/03/2014	6,500	0.00 ■■	0.00	6,400	6,600	6,400	208,600	1,355,900,000
18/03/2014	6,500	-0.20 ▼	-2.99	6,800	6,800	6,400	415,330	2,699,645,000
17/03/2014	6,700	0.30 ▲	4.69	6,400	6,800	6,200	719,340	4,819,578,000
14/03/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,200	285,600	1,827,840,000
13/03/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,000	394,290	2,562,885,000
12/03/2014	6,100	-0.40 ▼	-6.15	6,600	6,600	6,100	565,610	3,450,221,000
11/03/2014	6,500	-0.20 ▼	-2.99	6,500	6,700	6,300	1,040,410	6,762,665,000
10/03/2014	6,700	0.30 ▲	4.69	6,400	6,800	6,100	301,090	2,017,303,000
07/03/2014	6,400	-0.40 ▼	-5.88	7,200	7,200	6,400	434,010	2,777,664,000
06/03/2014	6,800	0.40 ▲	6.25	6,700	6,800	6,600	917,430	6,238,524,000
05/03/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	374,140	2,394,496,000
04/03/2014	6,000	0.30 ▲	5.26	5,500	6,000	5,500	394,660	2,367,960,000
03/03/2014	5,700	-0.20 ▼	-3.39	6,100	6,100	5,700	503,540	2,870,178,000
28/02/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,500	395,990	2,336,341,000
27/02/2014	5,600	-0.30 ▼	-5.08	5,900	5,900	5,500	420,980	2,357,488,000
26/02/2014	5,900	-0.30 ▼	-4.84	5,900	6,100	5,800	1,038,480	6,127,032,000
25/02/2014	6,200	0.40 ▲	6.90	6,100	6,200	5,900	627,390	3,889,818,000
24/02/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	217,710	1,262,718,000
21/02/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,000	602,140	3,311,770,000
20/02/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,100	1,207,550	6,279,260,000
19/02/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	213,550	1,046,395,000
18/02/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,500	223,700	1,029,020,000
17/02/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,100	318,030	1,367,529,000
14/02/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,900	457,470	1,875,627,000
13/02/2014	3,900	0.00 ■■	0.00	4,000	4,100	3,900	149,560	583,284,000
12/02/2014	3,900	0.20 ▲	5.41	3,600	3,900	3,600	447,810	1,746,459,000
11/02/2014	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	90,490	334,813,000
10/02/2014	3,800	0.00 ■■	0.00	3,700	3,900	3,700	83,230	316,274,000
07/02/2014	3,800	-0.10 ▼	-2.56	3,900	4,000	3,700	94,750	360,050,000
06/02/2014	3,900	0.10 ▲	2.63	3,700	3,900	3,700	19,870	77,493,000
27/01/2014	3,800	0.10 ▲	2.70	3,600	3,800	3,600	6,880	26,144,000
24/01/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	36,340	134,458,000
23/01/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,500	51,400	190,180,000
22/01/2014	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	60,280	210,980,000
21/01/2014	3,600	0.10 ▲	2.86	3,400	3,700	3,400	49,740	179,064,000
20/01/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	108,990	381,465,000
17/01/2014	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	112,130	414,881,000
16/01/2014	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	223,680	849,984,000
15/01/2014	3,900	0.10 ▲	2.63	3,900	4,000	3,800	160,610	626,379,000
14/01/2014	3,800	-0.10 ▼	-2.56	4,000	4,100	3,800	270,520	1,027,976,000
13/01/2014	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	384,730	1,500,447,000
10/01/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,000	542,410	2,223,881,000
09/01/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	290,710	1,133,769,000
08/01/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,700	141,490	523,513,000
07/01/2014	3,500	0.20 ▲	6.06	3,400	3,500	3,300	327,380	1,145,830,000
06/01/2014	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	90,940	300,102,000
03/01/2014	3,400	0.00 ■■	0.00	3,400	3,400	3,300	21,440	72,896,000
02/01/2014	3,400	0.00 ■■	0.00	3,400	3,400	3,400	3,000	10,200,000
31/12/2013	3,400	0.10 ▲	3.03	3,300	3,500	3,300	22,220	75,548,000
30/12/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	44,710	147,543,000
27/12/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	42,200	147,700,000
26/12/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	80,020	288,072,000
25/12/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	46,480	167,328,000
24/12/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	92,280	332,208,000
23/12/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	51,320	184,752,000
20/12/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,400	35,100	126,360,000
19/12/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,300	76,360	267,260,000
18/12/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	23,890	81,226,000
17/12/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	49,180	172,130,000
16/12/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	50,910	178,185,000
13/12/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	13,140	45,990,000
12/12/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	24,500	83,300,000
11/12/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	53,670	182,478,000
10/12/2013	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	62,700	219,450,000
09/12/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,600	36,520	135,124,000
06/12/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,500	40,300	149,110,000
05/12/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	42,940	158,878,000
04/12/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	18,640	68,968,000
03/12/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	185,370	685,869,000
02/12/2013	3,500	0.00 ■■	0.00	3,400	3,600	3,400	49,320	172,620,000
29/11/2013	3,500	-0.20 ▼	-5.41	3,600	3,800	3,500	97,680	341,880,000
28/11/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,600	60,930	225,441,000
27/11/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,600	127,760	472,712,000
26/11/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,300	169,970	611,892,000
25/11/2013	3,400	0.10 ▲	3.03	3,500	3,500	3,400	46,950	159,630,000
22/11/2013	3,300	-0.10 ▼	-2.94	3,500	3,500	3,200	95,830	316,239,000
21/11/2013	3,400	-0.10 ▼	-2.86	3,600	3,700	3,400	283,560	964,104,000
20/11/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	135,040	472,640,000
19/11/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	46,880	154,704,000
18/11/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,300	26,830	91,222,000
15/11/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	188,160	639,744,000
14/11/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	87,780	280,896,000
13/11/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	135,680	420,608,000
12/11/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	40,320	129,024,000
11/11/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,000	75,380	241,216,000
08/11/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	19,040	59,024,000
07/11/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,000	48,800	151,280,000
06/11/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,100	20,860	64,666,000
05/11/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,000	11,920	36,952,000
04/11/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	27,670	80,243,000
01/11/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	2,710	8,130,000
31/10/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	21,340	61,886,000
30/10/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	29,490	82,572,000
29/10/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	41,230	115,444,000
28/10/2013	3,000	0.10 ▲	3.45	3,100	3,100	2,900	122,940	368,820,000
25/10/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	26,720	77,488,000
24/10/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	126,760	354,928,000
23/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	26,530	71,631,000
22/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	12,090	32,643,000
21/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	2,370	6,399,000
18/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	14,120	38,124,000
17/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	14,110	38,097,000
16/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,020	2,754,000
15/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	6,280	16,956,000
14/10/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	11,810	30,706,000
11/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	6,460	17,442,000
10/10/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,500	19,020	49,452,000
09/10/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,260	8,476,000
08/10/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	21,690	54,225,000
07/10/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	770	2,002,000
04/10/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	41,520	107,952,000
03/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	47,550	128,385,000
02/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	760	2,052,000
01/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	10,080	27,216,000
30/09/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,600	70	182,000
27/09/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	6,040	15,704,000
26/09/2013	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	2,070	5,175,000
25/09/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	8,930	23,218,000
24/09/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	15,070	40,689,000
23/09/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	100	260,000
20/09/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,500	1,510	3,926,000
19/09/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	2,630	6,838,000
18/09/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	7,380	19,926,000
17/09/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	7,050	19,035,000
16/09/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	7,690	20,763,000
13/09/2013	2,700	0.00 ■■	0.00	2,800	2,800	2,600	6,120	16,524,000
12/09/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	7,100	19,170,000
11/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/09/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	2,730	7,644,000
09/09/2013	2,700	0.00 ■■	0.00	2,600	2,800	2,600	17,970	48,519,000
06/09/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	6,040	16,308,000
05/09/2013	2,800	0.00 ■■	0.00	2,700	2,800	2,700	15,120	42,336,000
04/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	4,410	12,348,000
03/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,700	3,080	8,932,000
30/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	3,810	11,049,000
29/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,460	4,234,000
28/08/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	4,420	12,818,000
27/08/2013	2,800	-0.10 ▼	-3.45	2,800	3,000	2,800	810	2,268,000
26/08/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	5,560	16,124,000
23/08/2013	2,800	-0.20 ▼	-6.67	2,900	2,900	2,800	1,920	5,376,000
22/08/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	10	30,000
21/08/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	25,000	72,500,000
20/08/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	3,010	9,030,000
19/08/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	7,000	20,300,000
16/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,700	9,520	27,608,000
15/08/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	500	1,400,000
14/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,700	2,500	7,250,000
13/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,700	40,030	116,087,000
12/08/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	10,830	31,407,000
09/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	21,810	63,249,000
08/08/2013	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	10,150	28,420,000
07/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,700	15,430	44,747,000
06/08/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	36,090	104,661,000
05/08/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	29,960	83,888,000
02/08/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	20	60,000
01/08/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	510	1,479,000
31/07/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	520	1,560,000
30/07/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	10,790	31,291,000
29/07/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	8,000	22,400,000
26/07/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	25,050	72,645,000
25/07/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	600	1,800,000
24/07/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	11,630	34,890,000
23/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	6,920	20,760,000
22/07/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	23,380	70,140,000
19/07/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	270	837,000
18/07/2013	3,100	0.00 ■■	0.00	3,000	3,200	3,000	20,010	62,031,000
17/07/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	65,090	201,779,000
16/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,600	8,320,000
15/07/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	3,170	10,144,000
12/07/2013	3,200	0.20 ▲	6.67	3,000	3,200	3,000	14,050	44,960,000
11/07/2013	3,000	0.00 ■■	0.00	3,000	3,100	3,000	30,510	91,530,000
10/07/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	18,210	54,630,000
09/07/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	4,820	14,942,000
08/07/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	6,830	21,173,000
05/07/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	33,120	102,672,000
04/07/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	3,300	10,230,000
03/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	10	32,000
02/07/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	17,300	55,360,000
01/07/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,000	6,710	20,801,000
28/06/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	2,990	9,269,000
27/06/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	16,050	49,755,000
26/06/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	30,000	93,000,000
25/06/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,000	62,440	199,808,000
24/06/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	27,350	87,520,000
21/06/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,200	64,680	213,444,000
20/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	33,230	112,982,000
19/06/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,300	13,180	44,812,000
18/06/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	28,000	95,200,000
17/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	35,540	120,836,000
14/06/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	1,510	5,134,000
13/06/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	25,530	84,249,000
12/06/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	2,810	9,554,000
11/06/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,300	67,150	228,310,000
10/06/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	18,770	65,695,000
07/06/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	31,840	108,256,000
06/06/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	56,890	199,115,000
05/06/2013	3,300	-0.20 ▼	-5.71	3,600	3,600	3,300	33,750	111,375,000
04/06/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	37,740	132,090,000
03/06/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,200	97,330	321,189,000
31/05/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	70,430	218,333,000
30/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,400	3,100	63,370	202,784,000
29/05/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,200	21,960	72,468,000
28/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,550	8,415,000
27/05/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	57,660	190,278,000
24/05/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,000	32,580	100,998,000
23/05/2013	2,900	-0.10 ▼	-3.33	3,000	3,200	2,900	33,650	97,585,000
22/05/2013	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	24,800	74,400,000
21/05/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,100	20,850	64,635,000
20/05/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	1,410	4,371,000
17/05/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	1,620	5,184,000
16/05/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	2,230	7,136,000
15/05/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	1,370	4,384,000
14/05/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	5,630	18,016,000
13/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	8,680	27,776,000
10/05/2013	3,300	0.10 ▲	3.12	3,400	3,400	3,100	8,130	26,829,000
09/05/2013	3,200	0.20 ▲	6.67	3,000	3,200	3,000	20,860	66,752,000
08/05/2013	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	14,080	42,240,000
07/05/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	1,280	4,096,000
06/05/2013	3,100	0.10 ▲	3.33	3,000	3,200	3,000	27,780	86,118,000
03/05/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	5,030	15,090,000
02/05/2013	3,000	-0.10 ▼	-3.23	2,900	3,100	2,900	6,000	18,000,000
26/04/2013	3,100	0.00 ■■	0.00	3,100	3,300	3,000	4,470	13,857,000
25/04/2013	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	37,260	115,506,000
24/04/2013	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	20,950	69,135,000
23/04/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	8,410	29,435,000
22/04/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	100	370,000
18/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	20	78,000
17/04/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,600	130	507,000
16/04/2013	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	8,120	30,044,000
15/04/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	110	429,000
12/04/2013	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	19,510	72,187,000
11/04/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	18,220	71,058,000
10/04/2013	3,900	-0.10 ▼	-2.50	4,100	4,200	3,900	16,080	62,712,000
09/04/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	3,040	12,160,000
08/04/2013	3,900	-0.20 ▼	-4.88	3,900	4,100	3,900	46,040	179,556,000
05/04/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
04/04/2013	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	41,410	169,781,000
03/04/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	27,340	114,828,000
02/04/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	11,000	45,100,000
01/04/2013	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	10,360	43,512,000
29/03/2013	4,300	0.10 ▲	2.38	4,100	4,300	4,000	24,550	105,565,000
28/03/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	19,100	80,220,000
27/03/2013	4,300	0.00 ■■	0.00	4,000	4,300	4,000	32,100	138,030,000
26/03/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	19,200	82,560,000
25/03/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	6,550	27,510,000
22/03/2013	4,000	-0.30 ▼	-6.98	4,200	4,200	4,000	22,050	88,200,000
21/03/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,200	22,650	97,395,000
20/03/2013	4,200	-0.10 ▼	-2.33	4,200	4,400	4,100	61,060	256,452,000
19/03/2013	4,300	0.10 ▲	2.38	4,100	4,300	4,100	1,220	5,246,000
18/03/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	19,620	82,404,000
15/03/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	8,430	35,406,000
14/03/2013	4,100	-0.10 ▼	-2.38	4,400	4,400	4,100	4,010	16,441,000
13/03/2013	4,200	-0.20 ▼	-4.55	4,200	4,500	4,200	10,010	42,042,000
12/03/2013	4,400	0.00 ■■	0.00	4,500	4,500	4,100	18,540	81,576,000
11/03/2013	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	29,640	130,416,000
08/03/2013	4,500	0.00 ■■	0.00	4,200	4,500	4,200	5,030	22,635,000
07/03/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,500	10	45,000
06/03/2013	4,400	0.10 ▲	2.33	4,200	4,500	4,200	4,080	17,952,000
05/03/2013	4,300	-0.30 ▼	-6.52	4,300	4,600	4,300	7,120	30,616,000
04/03/2013	4,600	-0.10 ▼	-2.13	4,600	4,600	4,400	8,580	39,468,000
01/03/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,400	31,900	149,930,000
28/02/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,400	24,900	117,030,000
27/02/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,500	530	2,491,000
26/02/2013	4,600	-0.30 ▼	-6.12	4,700	4,900	4,600	4,510	20,746,000
25/02/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,800	3,710	18,179,000
22/02/2013	4,800	0.20 ▲	4.35	4,600	4,800	4,500	58,570	281,136,000
21/02/2013	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	70,660	325,036,000
20/02/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	110,600	530,880,000
19/02/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,800	2,670	13,083,000
18/02/2013	4,800	0.10 ▲	2.13	5,000	5,000	4,800	45,260	217,248,000
08/02/2013	4,700	0.30 ▲	6.82	4,600	4,700	4,600	23,810	111,907,000
07/02/2013	4,400	0.00 ■■	0.00	4,600	4,700	4,400	21,580	94,952,000
06/02/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	11,340	49,896,000
05/02/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	3,870	16,254,000
04/02/2013	4,100	-0.30 ▼	-6.82	4,300	4,600	4,100	44,350	181,835,000
01/02/2013	4,400	-0.20 ▼	-4.35	4,500	4,500	4,300	2,210	9,724,000
31/01/2013	4,600	-0.20 ▼	-4.17	4,500	4,700	4,500	8,540	39,284,000
30/01/2013	4,800	0.10 ▲	2.13	4,500	4,800	4,400	10,090	48,432,000
29/01/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	9,850	46,295,000
28/01/2013	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	990	4,653,000
25/01/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	6,150	30,750,000
24/01/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,900	1,310	6,419,000
23/01/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
22/01/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
21/01/2013	4,900	0.20 ▲	4.26	5,000	5,000	4,900	90	441,000
18/01/2013	4,700	-0.30 ▼	-6.00	5,000	5,100	4,700	1,480	6,956,000
17/01/2013	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	5,140	25,700,000
16/01/2013	5,100	0.10 ▲	2.00	5,000	5,200	4,900	24,520	125,052,000
15/01/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	5,880	29,400,000
14/01/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	24,510	122,550,000
11/01/2013	5,100	0.00 ■■	0.00	4,900	5,100	4,900	11,940	60,894,000
10/01/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	90	459,000
09/01/2013	5,300	0.10 ▲	1.92	5,400	5,400	5,200	160	848,000
08/01/2013	5,200	0.10 ▲	1.96	4,900	5,200	4,900	39,020	202,904,000
07/01/2013	5,100	0.10 ▲	2.00	5,200	5,200	4,900	1,900	9,690,000
04/01/2013	5,000	0.00 ■■	0.00	5,000	5,200	5,000	43,930	219,650,000
03/01/2013	5,000	0.10 ▲	2.04	5,000	5,000	5,000	1,000	5,000,000
02/01/2013	4,900	0.20 ▲	4.26	4,900	4,900	4,900	23,040	112,896,000
28/12/2012	4,700	0.20 ▲	4.44	4,300	4,700	4,300	14,810	69,607,000
27/12/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,400	27,130	122,085,000
26/12/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/12/2012	4,300	0.00 ■■	0.00	4,100	4,300	4,100	6,020	25,886,000
24/12/2012	4,300	0.10 ▲	2.38	4,000	4,300	4,000	3,360	14,448,000
21/12/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	17,140	71,988,000
20/12/2012	4,400	0.20 ▲	4.76	4,000	4,400	4,000	22,100	97,240,000
19/12/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	24,520	102,984,000
18/12/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	6,730	26,920,000
17/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
14/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	6,000	24,600,000
13/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,100	5,220	21,402,000
12/12/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	9,550	39,155,000
11/12/2012	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	5,010	20,541,000
10/12/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,200	7,240	30,408,000
07/12/2012	4,100	0.10 ▲	2.50	3,800	4,100	3,800	90	369,000
06/12/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	5,830	23,320,000
05/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	12,000	48,000,000
04/12/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	5,140	20,046,000
30/11/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	4,050	15,390,000
29/11/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	3,660	13,542,000
28/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	9,500	34,200,000
27/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	1,700	6,290,000
26/11/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	13,310	49,247,000
23/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	5,000	18,000,000
22/11/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	16,230	60,051,000
21/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	5,080	18,288,000
20/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	11,920	44,104,000
19/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	4,010	15,238,000
16/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	2,020	7,676,000
15/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	8,300	31,540,000
14/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	3,070	11,973,000
13/11/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	3,020	11,778,000
12/11/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	3,510	14,040,000
09/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	2,510	9,789,000
08/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	20	78,000
07/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	1,300	5,070,000
06/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	3,020	11,778,000
05/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	1,510	5,889,000
02/11/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	510	1,989,000
01/11/2012	4,100	0.10 ▲	2.50	3,800	4,100	3,800	2,510	10,291,000
31/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,280	5,120,000
30/10/2012	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	200	800,000
29/10/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	3,560	14,596,000
26/10/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	930	3,813,000
25/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	2,810	11,240,000
24/10/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	2,120	8,480,000
23/10/2012	4,100	-0.20 ▼	-4.65	4,100	4,300	4,100	17,300	70,930,000
22/10/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	600	2,580,000
19/10/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	5,300	23,850,000
18/10/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,500	14,520	68,244,000
17/10/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	27,590	126,914,000
16/10/2012	4,400	0.00 ■■	0.00	4,300	4,600	4,300	15,150	66,660,000
15/10/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	12,900	56,760,000
12/10/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	11,640	53,544,000
11/10/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,500	8,110	36,495,000
10/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	30	135,000
09/10/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,200	10,560	47,520,000
08/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	4,220	18,146,000
05/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	60	258,000
04/10/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,100	5,040	21,672,000
03/10/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,000	30	123,000
02/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	24,000	96,000,000
01/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,020	12,080,000
28/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	8,480	33,920,000
27/09/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	16,010	64,040,000
26/09/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	24,540	95,706,000
25/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	21,150	80,370,000
24/09/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	8,440	32,072,000
21/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	46,720	186,880,000
20/09/2012	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	9,500	37,050,000
19/09/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	7,620	31,242,000
18/09/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	22,450	96,535,000
17/09/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,400	13,110	57,684,000
14/09/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,300	9,060	38,958,000
13/09/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	25,960	109,032,000
12/09/2012	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	20,110	86,473,000
11/09/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	9,570	42,108,000
10/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	2,000	9,200,000
07/09/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,400	2,500	12,000,000
06/09/2012	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	29,570	136,022,000
05/09/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	13,410	64,368,000
04/09/2012	4,900	0.00 ■■	0.00	4,800	5,000	4,800	18,110	88,739,000
31/08/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	25,650	125,685,000
30/08/2012	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	28,650	146,115,000
29/08/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,000	6,650	34,580,000
28/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,400	5,000	2,330	11,650,000
27/08/2012	5,200	0.10 ▲	1.96	5,300	5,300	5,200	20	104,000
24/08/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,700	44,510	227,001,000
23/08/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	21,270	104,223,000
22/08/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	28,480	145,248,000
21/08/2012	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	13,450	71,285,000
20/08/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	6,900	37,950,000
17/08/2012	5,500	0.00 ■■	0.00	5,600	5,600	5,500	18,620	102,410,000
16/08/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	13,520	74,360,000
15/08/2012	5,600	0.00 ■■	0.00	5,500	5,600	5,500	21,900	122,640,000
14/08/2012	5,600	0.20 ▲	3.70	5,300	5,600	5,300	140	784,000
13/08/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10,800	58,320,000
10/08/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	3,510	19,656,000
09/08/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,500	3,230	18,088,000
08/08/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,400	3,000	16,500,000
07/08/2012	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	3,600	19,440,000
06/08/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	7,030	39,368,000
03/08/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	8,710	47,905,000
02/08/2012	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	3,510	18,603,000
01/08/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,300	5,360	28,944,000
31/07/2012	5,300	0.00 ■■	0.00	5,400	5,500	5,300	12,630	66,939,000
30/07/2012	5,300	-0.10 ▼	-1.85	5,400	5,600	5,300	5,560	29,468,000
27/07/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	1,850	9,990,000
26/07/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	15,790	88,424,000
25/07/2012	5,400	-0.20 ▼	-3.57	5,500	5,700	5,400	16,400	88,560,000
24/07/2012	5,600	-0.20 ▼	-3.45	5,600	5,700	5,600	13,120	73,472,000
23/07/2012	5,800	-0.30 ▼	-4.92	5,900	6,000	5,800	35,500	205,900,000
20/07/2012	6,100	0.00 ■■	0.00	6,300	6,300	6,100	25,060	152,866,000
19/07/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,800	84,220	513,742,000
18/07/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,800	5,710	33,689,000
17/07/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	28,850	167,330,000
16/07/2012	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	310	1,736,000
13/07/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	34,150	198,070,000
12/07/2012	5,600	0.10 ▲	1.82	5,400	5,600	5,400	5,740	32,144,000
11/07/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,400	10,560	58,080,000
10/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	22,720	120,416,000
09/07/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	9,980	54,890,000
06/07/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,500	1,500	8,550,000
05/07/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	27,300	150,150,000
04/07/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	7,070	40,299,000
03/07/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	18,810	103,455,000
02/07/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	67,580	385,206,000
29/06/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	19,340	114,106,000
28/06/2012	5,700	-0.30 ▼	-5.00	5,700	6,000	5,700	65,970	376,029,000
27/06/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	25,900	155,400,000
26/06/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,100	36,580	230,454,000
25/06/2012	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	23,160	148,224,000
22/06/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,200	27,470	184,049,000
21/06/2012	6,400	-0.20 ▼	-3.03	6,800	6,800	6,400	17,310	110,784,000
20/06/2012	6,600	-0.10 ▼	-1.49	6,500	6,700	6,500	19,420	128,172,000
19/06/2012	6,700	-0.10 ▼	-1.47	6,700	6,700	6,500	46,540	311,818,000
18/06/2012	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	19,030	129,404,000
15/06/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,700	66,630	459,747,000
14/06/2012	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	7,950	52,470,000
13/06/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,600	15,980	108,664,000
12/06/2012	6,800	0.00 ■■	0.00	7,000	7,000	6,700	68,400	465,120,000
11/06/2012	6,800	-0.20 ▼	-2.86	7,100	7,100	6,800	21,850	148,580,000
08/06/2012	7,000	0.00 ■■	0.00	7,100	7,200	6,900	108,060	756,420,000
07/06/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,800	116,260	813,820,000
06/06/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,500	100,400	672,680,000
05/06/2012	6,400	0.10 ▲	1.59	6,500	6,500	6,400	19,120	122,368,000
04/06/2012	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	190,740	1,201,662,000
01/06/2012	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	31,160	205,656,000
31/05/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,500	40,570	275,876,000
30/05/2012	6,800	0.10 ▲	1.49	6,700	6,900	6,700	50,140	340,952,000
29/05/2012	6,700	-0.20 ▼	-2.90	6,600	6,800	6,600	19,460	130,382,000
28/05/2012	6,900	0.20 ▲	2.99	6,900	7,000	6,700	38,300	264,270,000
25/05/2012	6,700	0.30 ▲	4.69	6,500	6,700	6,500	36,610	245,287,000
24/05/2012	6,400	-0.20 ▼	-3.03	6,400	6,600	6,300	109,430	700,352,000
23/05/2012	6,600	-0.30 ▼	-4.35	6,600	7,000	6,600	119,960	791,736,000
22/05/2012	6,900	0.20 ▲	2.99	6,900	7,000	6,700	147,770	1,019,613,000
21/05/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	54,170	362,939,000
18/05/2012	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	191,970	1,228,608,000
17/05/2012	6,700	0.00 ■■	0.00	6,900	7,000	6,700	62,600	419,420,000
16/05/2012	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	404,770	2,711,959,000
15/05/2012	6,900	-0.30 ▼	-4.17	6,900	7,000	6,900	117,810	812,889,000
14/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,400	7,200	87,270	628,344,000
11/05/2012	7,500	-0.30 ▼	-3.85	7,600	7,900	7,500	213,920	1,604,400,000
10/05/2012	7,800	-0.40 ▼	-4.88	8,400	8,400	7,800	230,170	1,795,326,000
09/05/2012	8,200	0.00 ■■	0.00	8,200	8,400	7,900	141,750	1,162,350,000
08/05/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,000	253,220	2,076,404,000
07/05/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	328,760	2,597,204,000
04/05/2012	7,600	0.20 ▲	2.70	7,300	7,700	7,300	167,430	1,272,468,000
03/05/2012	7,400	-0.10 ▼	-1.33	7,500	7,700	7,200	293,210	2,169,754,000
02/05/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,400	222,060	1,665,450,000
27/04/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,800	352,270	2,536,344,000
26/04/2012	6,900	0.10 ▲	1.47	6,900	7,000	6,900	99,960	689,724,000
25/04/2012	6,800	0.30 ▲	4.62	6,700	6,800	6,600	272,790	1,854,972,000
24/04/2012	6,500	0.20 ▲	3.17	6,400	6,600	6,300	201,840	1,311,960,000
23/04/2012	6,300	0.30 ▲	5.00	6,100	6,300	6,100	196,730	1,239,399,000
20/04/2012	6,000	0.00 ■■	0.00	6,100	6,100	5,900	50,100	300,600,000
19/04/2012	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	65,020	390,120,000
18/04/2012	6,200	-0.20 ▼	-3.12	6,200	6,500	6,100	136,990	849,338,000
17/04/2012	6,400	0.10 ▲	1.59	6,200	6,600	6,200	74,870	479,168,000
16/04/2012	6,300	0.20 ▲	3.28	6,100	6,400	6,000	114,840	723,492,000
13/04/2012	6,100	0.00 ■■	0.00	6,200	6,300	6,000	97,920	597,312,000
12/04/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,000	367,560	2,242,116,000
11/04/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,800	145,490	858,391,000
10/04/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,700	37,410	216,978,000
09/04/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,600	36,110	209,438,000
06/04/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	13,770	78,489,000
05/04/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,400	32,410	184,737,000
04/04/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,400	58,710	328,776,000
03/04/2012	5,600	0.10 ▲	1.82	5,600	5,700	5,500	43,410	243,096,000
30/03/2012	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	111,740	614,570,000
29/03/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,600	121,490	692,493,000
28/03/2012	5,700	0.00 ■■	0.00	5,600	5,900	5,600	116,910	666,387,000
27/03/2012	5,700	-0.30 ▼	-5.00	6,200	6,300	5,700	358,990	2,046,243,000
26/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	238,600	1,431,600,000
23/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	182,130	1,056,354,000
22/03/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,400	126,530	708,568,000
21/03/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	97,060	524,124,000
20/03/2012	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	63,230	328,796,000
19/03/2012	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	43,090	232,686,000
16/03/2012	5,500	0.00 ■■	0.00	5,500	5,700	5,500	48,560	267,080,000
15/03/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	31,450	172,975,000
14/03/2012	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	22,860	121,158,000
13/03/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,300	82,490	445,446,000
12/03/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	86,120	456,436,000
09/03/2012	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	96,380	530,090,000
08/03/2012	5,600	-0.20 ▼	-3.45	5,600	5,700	5,600	208,440	1,167,264,000
07/03/2012	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	99,100	574,780,000
06/03/2012	6,000	0.10 ▲	1.69	6,100	6,100	5,700	172,560	1,035,360,000
05/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	124,550	734,845,000
02/03/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	198,140	1,129,398,000
01/03/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,400	177,220	974,710,000
29/02/2012	5,600	0.00 ■■	0.00	5,400	5,600	5,400	49,990	279,944,000
28/02/2012	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	98,070	549,192,000
27/02/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,400	64,690	375,202,000
24/02/2012	5,600	0.20 ▲	3.70	5,300	5,600	5,300	112,250	628,600,000
23/02/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	54,450	294,030,000
22/02/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	41,460	215,592,000
21/02/2012	5,000	-0.20 ▼	-3.85	5,400	5,400	5,000	51,530	257,650,000
20/02/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,000	21,670	112,684,000
17/02/2012	5,000	0.10 ▲	2.04	5,000	5,100	5,000	4,900	24,500,000
16/02/2012	4,900	0.00 ■■	0.00	5,000	5,100	4,900	7,610	37,289,000
15/02/2012	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	34,320	168,168,000
14/02/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	23,760	121,176,000
13/02/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	35,050	171,745,000
10/02/2012	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	22,170	113,067,000
09/02/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,200	77,770	412,181,000
08/02/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	47,190	240,669,000
07/02/2012	4,900	0.10 ▲	2.08	5,000	5,000	4,800	48,170	236,033,000
06/02/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,700	21,270	102,096,000
03/02/2012	4,800	0.10 ▲	2.13	4,800	4,900	4,800	123,850	594,480,000
02/02/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,600	37,810	177,707,000
01/02/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,300	32,220	144,990,000
31/01/2012	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	31,290	140,805,000
30/01/2012	4,700	0.10 ▲	2.17	4,700	4,800	4,600	20,240	95,128,000
20/01/2012	4,600	0.10 ▲	2.22	4,500	4,700	4,500	47,130	216,798,000
19/01/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,400	9,370	42,165,000
18/01/2012	4,300	0.00 ■■	0.00	4,500	4,500	4,300	31,230	134,289,000
17/01/2012	4,300	-0.20 ▼	-4.44	4,500	4,600	4,300	21,110	90,773,000
16/01/2012	4,500	0.10 ▲	2.27	4,200	4,500	4,200	10,680	48,060,000
13/01/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,100	39,430	173,492,000
12/01/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	19,630	84,409,000
11/01/2012	4,200	0.00 ■■	0.00	4,400	4,400	4,200	8,770	36,834,000
10/01/2012	4,200	0.20 ▲	5.00	3,900	4,200	3,900	44,790	188,118,000
09/01/2012	4,000	0.00 ■■	0.00	4,000	4,100	4,000	4,050	16,200,000
06/01/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	1,030	4,120,000
05/01/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	7,600	31,920,000
04/01/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,300	9,410	40,463,000
03/01/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	5,900	25,370,000
30/12/2011	4,200	0.20 ▲	5.00	4,200	4,200	4,100	27,550	115,710,000
29/12/2011	4,000	0.00 ■■	0.00	4,100	4,100	4,000	13,290	53,160,000
28/12/2011	4,000	0.00 ■■	0.00	3,900	4,200	3,900	8,240	32,960,000
27/12/2011	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	74,630	298,520,000
26/12/2011	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	15,240	64,008,000
23/12/2011	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	19,360	83,248,000
22/12/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,200	17,530	77,132,000
21/12/2011	4,400	0.20 ▲	4.76	4,300	4,400	4,300	46,440	204,336,000
20/12/2011	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	18,220	76,524,000
19/12/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	12,060	53,064,000
16/12/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,300	31,480	141,660,000
15/12/2011	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	110,570	475,451,000
14/12/2011	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	30,000	135,000,000
13/12/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,600	6,420	30,174,000
12/12/2011	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	3,460	15,916,000
09/12/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	9,410	45,168,000
08/12/2011	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	12,790	62,671,000
07/12/2011	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	11,640	59,364,000
06/12/2011	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	24,930	129,636,000
05/12/2011	5,300	0.20 ▲	3.92	5,100	5,300	5,000	60,280	319,484,000
02/12/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	9,370	47,787,000
01/12/2011	5,000	0.10 ▲	2.04	5,000	5,000	5,000	760	3,800,000
30/11/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	11,730	57,477,000
29/11/2011	5,000	0.00 ■■	0.00	5,100	5,100	4,900	4,610	23,050,000
28/11/2011	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	16,990	84,950,000
25/11/2011	5,200	0.00 ■■	0.00	5,200	5,200	5,000	2,220	11,544,000
24/11/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,000	7,650	39,780,000
23/11/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,200	9,090	47,268,000
22/11/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,600	27,430	159,094,000
21/11/2011	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	45,280	258,096,000
18/11/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	17,690	102,602,000
17/11/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	54,190	319,721,000
16/11/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,700	36,620	208,734,000
15/11/2011	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	16,160	92,112,000
14/11/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,600	29,700	172,260,000
11/11/2011	5,700	-0.30 ▼	-5.00	5,900	6,000	5,700	5,650	32,205,000
10/11/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,800	52,100	312,600,000
09/11/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,800	99,410	596,460,000
08/11/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	148,450	861,010,000
07/11/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	40,960	229,376,000
04/11/2011	5,600	-0.10 ▼	-1.75	5,500	5,700	5,500	14,270	79,912,000
03/11/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,500	16,410	93,537,000
02/11/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	51,060	285,936,000
01/11/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,700	14,700	85,260,000
31/10/2011	5,800	0.10 ▲	1.75	5,900	5,900	5,800	22,620	131,196,000
28/10/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,500	129,300	737,010,000
27/10/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	1,250	6,875,000
26/10/2011	5,600	0.00 ■■	0.00	5,800	5,800	5,500	31,010	173,656,000
25/10/2011	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	9,720	54,432,000
24/10/2011	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	22,400	129,920,000
21/10/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	26,130	154,167,000
20/10/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,600	15,430	87,951,000
19/10/2011	5,700	0.00 ■■	0.00	5,600	5,800	5,600	23,460	133,722,000
18/10/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	23,980	136,686,000
17/10/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,700	20,480	118,784,000
14/10/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,700	24,800	143,840,000
13/10/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,700	42,650	247,370,000
12/10/2011	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	116,390	675,062,000
11/10/2011	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	146,060	876,360,000
10/10/2011	6,100	-0.20 ▼	-3.17	6,000	6,300	6,000	29,330	178,913,000
07/10/2011	6,300	0.00 ■■	0.00	6,300	6,400	6,100	20,240	127,512,000
06/10/2011	6,300	0.20 ▲	3.28	6,100	6,400	6,100	123,620	778,806,000
05/10/2011	6,100	-0.30 ▼	-4.69	6,300	6,400	6,100	223,950	1,366,095,000
04/10/2011	6,400	-0.10 ▼	-1.54	6,300	6,400	6,200	32,970	211,008,000
03/10/2011	6,500	-0.10 ▼	-1.52	6,500	6,600	6,300	34,590	224,835,000
30/09/2011	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	129,100	852,060,000
29/09/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,500	641,580	4,362,744,000
28/09/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,500	47,250	307,125,000
27/09/2011	6,200	0.10 ▲	1.64	6,200	6,200	6,100	39,000	241,800,000
26/09/2011	6,100	-0.20 ▼	-3.17	6,100	6,300	6,100	32,250	196,725,000
23/09/2011	6,300	0.10 ▲	1.61	6,200	6,400	6,200	78,390	493,857,000
22/09/2011	6,200	0.20 ▲	3.33	6,000	6,200	5,900	39,880	247,256,000
21/09/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,900	13,200	79,200,000
20/09/2011	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	28,710	172,260,000
19/09/2011	6,100	0.10 ▲	1.67	6,000	6,200	5,900	6,110	37,271,000
16/09/2011	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	87,010	522,060,000
15/09/2011	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	168,960	1,064,448,000
14/09/2011	6,600	0.20 ▲	3.12	6,600	6,700	6,400	229,110	1,512,126,000
13/09/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,300	124,470	796,608,000
12/09/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	123,740	754,814,000
09/09/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	136,460	805,114,000
08/09/2011	5,700	0.10 ▲	1.79	5,700	5,800	5,700	120,990	689,643,000
07/09/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,400	69,150	387,240,000
06/09/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	28,770	158,235,000
05/09/2011	5,700	0.00 ■■	0.00	5,900	5,900	5,500	13,860	79,002,000
01/09/2011	5,700	0.20 ▲	3.64	5,600	5,700	5,600	42,880	244,416,000
31/08/2011	5,500	0.00 ■■	0.00	5,400	5,700	5,400	50,910	280,005,000
30/08/2011	5,500	0.20 ▲	3.77	5,400	5,500	5,400	87,650	482,075,000
29/08/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,200	42,240	223,872,000
26/08/2011	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	30,110	156,572,000
25/08/2011	5,400	0.10 ▲	1.89	5,300	5,400	5,300	18,930	102,222,000
24/08/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	8,690	46,057,000
23/08/2011	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	8,210	45,155,000
22/08/2011	5,600	0.20 ▲	3.70	5,400	5,600	5,400	39,200	219,520,000
19/08/2011	5,400	0.00 ■■	0.00	5,500	5,500	5,300	13,180	71,172,000
18/08/2011	5,400	0.00 ■■	0.00	5,400	5,600	5,400	29,970	161,838,000
17/08/2011	5,400	0.20 ▲	3.85	5,200	5,400	5,200	23,580	127,332,000
16/08/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,200	4,030	20,956,000
15/08/2011	5,200	0.00 ■■	0.00	5,200	5,200	5,200	14,470	75,244,000
12/08/2011	5,200	0.10 ▲	1.96	5,100	5,200	5,100	8,140	42,328,000
11/08/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	22,500	114,750,000
10/08/2011	5,300	0.10 ▲	1.92	5,300	5,300	5,100	9,410	49,873,000
09/08/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	27,770	144,404,000
08/08/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	10,880	58,752,000
05/08/2011	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	22,030	121,165,000
04/08/2011	5,600	0.20 ▲	3.70	5,500	5,600	5,300	45,710	255,976,000
03/08/2011	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	10,130	54,702,000
02/08/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	12,610	70,616,000
01/08/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	13,510	75,656,000
29/07/2011	5,600	0.00 ■■	0.00	5,700	5,700	5,500	970	5,432,000
28/07/2011	5,600	0.10 ▲	1.82	5,500	5,700	5,500	6,740	37,744,000
27/07/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,400	10,830	59,565,000
26/07/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	23,940	131,670,000
25/07/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	20,140	110,770,000
22/07/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	12,850	70,675,000
21/07/2011	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	25,700	143,920,000
20/07/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,500	12,700	72,390,000
19/07/2011	5,700	0.00 ■■	0.00	5,600	5,800	5,500	19,040	108,528,000
18/07/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	343	1,955,100
15/07/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	30,330	175,914,000
14/07/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	30,550	177,190,000
13/07/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	15,310	88,798,000
12/07/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	42,550	238,280,000
11/07/2011	5,600	0.00 ■■	0.00	5,500	5,700	5,500	3,670	20,552,000
08/07/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	23,940	134,064,000
07/07/2011	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	11,460	65,322,000
06/07/2011	5,800	-0.10 ▼	-1.69	6,100	6,100	5,800	3,710	21,518,000
05/07/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	31,790	187,561,000
04/07/2011	5,700	0.00 ■■	0.00	5,600	5,800	5,500	59,770	340,689,000
01/07/2011	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	33,160	189,012,000
30/06/2011	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	15,330	91,980,000
29/06/2011	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	3,350	20,435,000
28/06/2011	6,200	0.00 ■■	0.00	6,200	6,300	6,200	11,650	72,230,000
27/06/2011	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	7,300	46,720,000
24/06/2011	6,600	0.00 ■■	0.00	6,400	6,600	6,300	29,330	193,578,000
23/06/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	4,660	30,756,000
22/06/2011	6,700	0.00 ■■	0.00	6,800	6,800	6,600	13,810	92,527,000
21/06/2011	6,700	0.10 ▲	1.52	6,500	6,800	6,500	16,480	110,416,000
20/06/2011	6,600	-0.20 ▼	-2.94	6,500	6,700	6,500	31,140	205,524,000
17/06/2011	6,800	-0.20 ▼	-2.86	6,900	7,100	6,700	39,610	269,348,000
16/06/2011	7,000	0.30 ▲	4.48	6,500	7,000	6,400	61,870	433,090,000
15/06/2011	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	160,090	1,072,603,000
14/06/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	205,650	1,439,550,000
13/06/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	16,090	107,803,000
10/06/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	14,350	91,840,000
09/06/2011	6,100	0.20 ▲	3.39	6,000	6,100	6,000	45,030	274,683,000
08/06/2011	5,900	-0.10 ▼	-1.67	6,200	6,200	5,900	27,580	162,722,000
07/06/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,800	59,730	358,380,000
06/06/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,700	28,520	165,416,000
03/06/2011	5,800	-0.20 ▼	-3.33	6,200	6,200	5,800	25,710	149,118,000
02/06/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,800	89,730	538,380,000
01/06/2011	5,800	0.10 ▲	1.75	5,700	5,800	5,500	46,440	269,352,000
31/05/2011	5,700	0.10 ▲	1.79	5,600	5,800	5,400	9,390	53,523,000
30/05/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	9,060	50,736,000
27/05/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,400	54,050	308,085,000
26/05/2011	5,500	0.10 ▲	1.85	5,200	5,500	5,200	91,440	502,920,000
25/05/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	3,530	19,062,000
24/05/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	30,430	170,408,000
23/05/2011	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	25,920	150,336,000
20/05/2011	5,900	0.00 ■■	0.00	5,900	6,100	5,900	31,790	187,561,000
19/05/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,700	43,090	254,231,000
18/05/2011	5,700	-0.30 ▼	-5.00	5,800	5,900	5,700	44,580	254,106,000
17/05/2011	6,000	-0.20 ▼	-3.23	6,400	6,400	6,000	37,470	224,820,000
16/05/2011	6,200	-0.30 ▼	-4.62	6,400	6,400	6,200	11,950	74,090,000
13/05/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	4,790	31,135,000
12/05/2011	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	9,890	64,285,000
11/05/2011	6,700	0.00 ■■	0.00	6,500	6,900	6,500	7,060	47,302,000
10/05/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,500	32,940	220,698,000
09/05/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,500	3,310	22,177,000
06/05/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,400	25,610	169,026,000
05/05/2011	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	2,030	13,195,000
04/05/2011	6,600	-0.20 ▼	-2.94	6,700	6,800	6,500	19,030	125,598,000
29/04/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,600	7,990	54,332,000
28/04/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	5,940	40,986,000
27/04/2011	7,000	0.00 ■■	0.00	7,200	7,200	6,700	10,760	75,320,000
26/04/2011	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	40,830	285,810,000
25/04/2011	7,300	0.10 ▲	1.39	7,000	7,300	7,000	13,690	99,937,000
22/04/2011	7,200	0.00 ■■	0.00	7,100	7,200	6,900	21,560	155,232,000
21/04/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,000	16,360	117,792,000
20/04/2011	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	29,740	211,154,000
19/04/2011	7,200	-0.30 ▼	-4.00	7,200	7,400	7,200	39,320	283,104,000
18/04/2011	7,500	0.10 ▲	1.35	7,300	7,500	7,200	1,585	11,887,500
15/04/2011	7,400	-0.10 ▼	-1.33	7,700	7,700	7,400	14,040	103,896,000
14/04/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	18,650	139,875,000
13/04/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	30,980	235,448,000
08/04/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,600	18,840	145,068,000
07/04/2011	7,600	-0.20 ▼	-2.56	8,000	8,000	7,600	47,110	358,036,000
06/04/2011	7,800	0.00 ■■	0.00	7,800	7,900	7,700	12,020	93,756,000
05/04/2011	7,800	-0.10 ▼	-1.27	8,100	8,100	7,700	10,000	78,000,000
04/04/2011	7,900	0.10 ▲	1.28	8,000	8,000	7,600	1,020	8,058,000
01/04/2011	7,800	0.20 ▲	2.63	7,900	7,900	7,800	8,530	66,534,000
31/03/2011	7,600	-0.30 ▼	-3.80	8,100	8,100	7,600	21,880	166,288,000
30/03/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,800	15,810	124,899,000
29/03/2011	7,800	-0.20 ▼	-2.50	8,100	8,200	7,800	38,370	299,286,000
28/03/2011	8,000	0.00 ■■	0.00	8,200	8,300	8,000	33,310	266,480,000
25/03/2011	8,000	-0.30 ▼	-3.61	8,300	8,400	8,000	33,620	268,960,000
24/03/2011	8,300	0.10 ▲	1.22	8,500	8,500	8,300	56,820	471,606,000
23/03/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,800	31,540	283,860,000
22/03/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	27,130	241,457,000
21/03/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	65,730	591,570,000
18/03/2011	9,100	0.40 ▲	4.60	8,700	9,100	8,600	82,630	751,933,000
17/03/2011	8,700	0.00 ■■	0.00	8,800	8,800	8,600	19,130	166,431,000
16/03/2011	8,700	0.20 ▲	2.35	8,800	8,800	8,600	92,790	807,273,000
15/03/2011	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	10,630	90,355,000
14/03/2011	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	23,370	200,982,000
11/03/2011	9,000	0.40 ▲	4.65	8,900	9,000	8,900	141,360	1,272,240,000
10/03/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,300	93,330	802,638,000
09/03/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	31,210	255,922,000
08/03/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	30,590	253,897,000
07/03/2011	8,500	0.20 ▲	2.41	8,500	8,600	8,400	28,610	243,185,000
04/03/2011	8,300	0.20 ▲	2.47	8,300	8,500	8,200	87,030	722,349,000
03/03/2011	8,100	-0.10 ▼	-1.22	7,900	8,400	7,900	31,820	257,742,000
02/03/2011	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	67,570	554,074,000
01/03/2011	8,600	-0.30 ▼	-3.37	8,600	8,800	8,600	47,390	407,554,000
28/02/2011	8,900	-0.40 ▼	-4.30	9,300	9,500	8,900	114,740	1,021,186,000
25/02/2011	9,300	0.40 ▲	4.49	9,300	9,300	9,100	185,890	1,728,777,000
24/02/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,900	119,260	1,061,414,000
23/02/2011	8,500	0.40 ▲	4.94	8,000	8,500	8,000	125,490	1,066,665,000
22/02/2011	8,100	-0.30 ▼	-3.57	8,400	8,400	8,000	30,870	250,047,000
21/02/2011	8,400	-0.40 ▼	-4.55	8,500	8,500	8,400	84,720	711,648,000
18/02/2011	8,800	-0.20 ▼	-2.22	9,200	9,200	8,700	54,050	475,640,000
17/02/2011	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	68,610	617,490,000
16/02/2011	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	10,060	94,564,000
15/02/2011	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	12,660	120,270,000
14/02/2011	9,600	-0.20 ▼	-2.04	9,900	9,900	9,600	27,520	264,192,000
11/02/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,500	30,330	297,234,000
10/02/2011	9,900	-0.10 ▼	-1.00	9,800	9,900	9,700	23,310	230,769,000
09/02/2011	10,000	0.10 ▲	1.01	10,100	10,100	9,500	16,710	167,100,000
08/02/2011	9,900	0.10 ▲	1.02	10,000	10,000	9,600	860	8,514,000
28/01/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	20,830	204,134,000
27/01/2011	9,900	0.40 ▲	4.21	9,800	9,900	9,600	20,870	206,613,000
26/01/2011	9,500	0.10 ▲	1.06	9,400	9,600	9,400	40,900	388,550,000
25/01/2011	9,400	-0.10 ▼	-1.05	9,400	9,800	9,400	13,040	122,576,000
24/01/2011	9,500	-0.20 ▼	-2.06	9,900	9,900	9,500	15,370	146,015,000
21/01/2011	9,700	-0.30 ▼	-3.00	9,800	10,000	9,500	34,110	330,867,000
20/01/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,900	39,100	391,000,000
19/01/2011	10,000	0.20 ▲	2.04	10,000	10,100	9,600	39,980	399,800,000
18/01/2011	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	17,680	173,264,000
17/01/2011	10,100	0.10 ▲	1.00	10,100	10,400	10,100	56,760	573,276,000
14/01/2011	10,000	0.10 ▲	1.01	10,200	10,200	9,800	29,680	296,800,000
13/01/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,700	27,330	270,567,000
12/01/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,500	35,090	333,355,000
11/01/2011	9,500	-0.20 ▼	-2.06	10,000	10,000	9,300	56,070	532,665,000
10/01/2011	9,700	-0.20 ▼	-2.02	9,600	10,100	9,600	19,480	188,956,000
07/01/2011	9,900	-0.10 ▼	-1.00	10,200	10,200	9,900	19,230	190,377,000
06/01/2011	10,000	0.00 ■■	0.00	10,100	10,300	10,000	22,830	228,300,000
05/01/2011	10,000	-0.10 ▼	-0.99	10,100	10,300	10,000	43,510	435,100,000
04/01/2011	10,100	0.00 ■■	0.00	10,200	10,400	10,100	17,250	174,225,000
31/12/2010	10,100	0.00 ■■	0.00	10,400	10,400	10,100	25,950	262,095,000
30/12/2010	10,100	0.10 ▲	1.00	9,800	10,400	9,800	32,940	332,694,000
29/12/2010	10,000	-0.40 ▼	-3.85	10,600	10,600	10,000	75,620	756,200,000
28/12/2010	10,400	0.10 ▲	0.97	10,400	10,500	10,300	70,040	728,416,000
27/12/2010	10,300	0.20 ▲	1.98	10,500	10,500	10,100	70,990	731,197,000
24/12/2010	10,100	-0.20 ▼	-1.94	10,500	10,500	10,100	28,840	291,284,000
23/12/2010	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	29,120	299,936,000
22/12/2010	10,700	-0.30 ▼	-2.73	11,300	11,300	10,700	30,620	327,634,000
21/12/2010	11,000	0.20 ▲	1.85	10,800	11,300	10,300	54,950	604,450,000
20/12/2010	10,800	-0.10 ▼	-0.92	11,200	11,200	10,500	27,120	292,896,000
17/12/2010	10,900	0.40 ▲	3.81	10,500	10,900	10,400	24,620	268,358,000
16/12/2010	10,500	-0.20 ▼	-1.87	10,400	10,500	10,200	98,280	1,031,940,000
15/12/2010	10,700	-0.40 ▼	-3.60	11,300	11,500	10,600	102,500	1,096,750,000
14/12/2010	11,100	-0.50 ▼	-4.31	11,600	11,600	11,100	136,020	1,509,822,000
13/12/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,500	126,610	1,468,676,000
10/12/2010	11,100	0.50 ▲	4.72	10,600	11,100	10,500	153,180	1,700,298,000
09/12/2010	10,600	-0.30 ▼	-2.75	10,500	11,000	10,400	98,640	1,045,584,000
08/12/2010	10,900	-0.50 ▼	-4.39	11,000	11,100	10,900	90,680	988,412,000
07/12/2010	11,400	-0.60 ▼	-5.00	11,500	12,200	11,400	82,590	941,526,000
06/12/2010	12,000	0.50 ▲	4.35	11,900	12,000	11,500	203,820	2,445,840,000
03/12/2010	11,500	0.50 ▲	4.55	11,500	11,500	11,200	210,580	2,421,670,000
02/12/2010	11,000	0.50 ▲	4.76	10,500	11,000	10,100	129,060	1,419,660,000
01/12/2010	10,500	-0.10 ▼	-0.94	10,900	10,900	10,100	63,270	664,335,000
30/11/2010	10,600	0.50 ▲	4.95	10,600	10,600	10,300	161,230	1,709,038,000
29/11/2010	10,100	0.40 ▲	4.12	9,800	10,100	9,600	82,460	832,846,000
26/11/2010	9,700	0.20 ▲	2.11	9,700	9,700	9,600	113,280	1,098,816,000
25/11/2010	9,500	0.10 ▲	1.06	9,400	9,800	9,400	110,940	1,053,930,000
24/11/2010	9,400	-0.20 ▼	-2.08	9,300	9,600	9,300	22,740	213,756,000
23/11/2010	9,600	0.20 ▲	2.13	9,400	9,700	9,400	21,900	210,240,000
22/11/2010	9,400	-0.40 ▼	-4.08	9,500	9,500	9,400	40,810	383,614,000
19/11/2010	9,800	0.00 ■■	0.00	10,000	10,000	9,600	37,840	370,832,000
18/11/2010	9,800	0.40 ▲	4.26	9,700	9,800	9,600	41,200	403,760,000
17/11/2010	9,400	0.10 ▲	1.08	9,300	9,500	9,300	28,180	264,892,000
16/11/2010	9,300	0.10 ▲	1.09	9,100	9,500	9,000	38,770	360,561,000
15/11/2010	9,200	-0.40 ▼	-4.17	9,800	9,800	9,200	57,480	528,816,000
12/11/2010	9,600	-0.40 ▼	-4.00	9,700	10,000	9,500	104,110	999,456,000
11/11/2010	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	66,790	667,900,000
10/11/2010	10,300	-0.10 ▼	-0.96	10,300	10,600	10,300	31,830	327,849,000
09/11/2010	10,400	-0.30 ▼	-2.80	10,400	10,700	10,300	39,760	413,504,000
08/11/2010	10,700	-0.20 ▼	-1.83	11,100	11,100	10,700	28,930	309,551,000
05/11/2010	10,900	0.50 ▲	4.81	10,800	10,900	10,600	133,400	1,454,060,000
04/11/2010	10,400	0.10 ▲	0.97	10,500	10,600	10,300	61,410	638,664,000
03/11/2010	10,300	-0.40 ▼	-3.74	10,400	10,700	10,200	75,910	781,873,000
02/11/2010	10,700	-0.20 ▼	-1.83	10,900	10,900	10,500	30,080	321,856,000
01/11/2010	10,900	-0.20 ▼	-1.80	11,400	11,400	10,900	20,410	222,469,000
29/10/2010	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	62,100	689,310,000
28/10/2010	11,300	0.00 ■■	0.00	11,500	11,500	11,200	8,840	99,892,000
27/10/2010	11,300	-0.50 ▼	-4.24	12,100	12,100	11,300	37,600	424,880,000
26/10/2010	11,800	0.50 ▲	4.42	11,700	11,800	11,700	41,500	489,700,000
25/10/2010	11,300	0.10 ▲	0.89	11,200	11,300	10,900	75,180	849,534,000
22/10/2010	11,200	0.00 ■■	0.00	11,000	11,300	11,000	71,290	798,448,000
21/10/2010	11,200	-0.50 ▼	-4.27	11,500	12,000	11,200	87,220	976,864,000
20/10/2010	11,700	-0.60 ▼	-4.88	12,000	12,000	11,700	155,860	1,823,562,000
19/10/2010	12,300	-0.30 ▼	-2.38	12,600	12,600	12,300	78,190	961,737,000
18/10/2010	12,600	0.20 ▲	1.61	12,600	13,000	12,400	51,820	652,932,000
15/10/2010	12,400	-0.10 ▼	-0.80	12,200	12,900	12,200	24,330	301,692,000
14/10/2010	12,500	-0.10 ▼	-0.79	12,800	12,800	12,500	29,690	371,125,000
13/10/2010	12,600	0.20 ▲	1.61	12,700	12,800	12,500	31,100	391,860,000
12/10/2010	12,400	-0.20 ▼	-1.59	12,600	12,600	12,200	24,800	307,520,000
11/10/2010	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	27,900	351,540,000
08/10/2010	12,700	-0.30 ▼	-2.31	13,000	13,000	12,700	36,290	460,883,000
07/10/2010	13,000	-0.30 ▼	-2.26	13,400	13,400	12,700	39,200	509,600,000
06/10/2010	13,300	0.30 ▲	2.31	13,200	13,400	13,100	78,720	1,046,976,000
05/10/2010	13,000	0.20 ▲	1.56	13,100	13,100	12,400	30,300	393,900,000
04/10/2010	12,800	-0.60 ▼	-4.48	13,200	13,400	12,800	210,880	2,699,264,000
01/10/2010	13,400	-0.50 ▼	-3.60	13,900	13,900	13,400	70,480	944,432,000
30/09/2010	13,900	0.30 ▲	2.21	13,900	13,900	13,500	33,860	470,654,000
29/09/2010	13,600	-0.50 ▼	-3.55	14,100	14,200	13,500	134,990	1,835,864,000
28/09/2010	14,100	-0.10 ▼	-0.70	14,700	14,800	14,100	56,700	799,470,000
27/09/2010	14,200	-0.30 ▼	-2.07	14,300	14,500	14,100	97,380	1,382,796,000
24/09/2010	14,500	0.20 ▲	1.40	14,500	14,500	14,100	54,220	786,190,000
23/09/2010	14,300	-0.20 ▼	-1.38	14,600	14,600	13,800	113,980	1,629,914,000
22/09/2010	14,500	-0.20 ▼	-1.36	14,600	14,800	14,400	69,800	1,012,100,000
21/09/2010	14,700	-0.40 ▼	-2.65	15,200	15,200	14,600	84,630	1,244,061,000
20/09/2010	15,100	0.20 ▲	1.34	15,600	15,600	15,100	198,770	3,001,427,000
17/09/2010	14,900	0.70 ▲	4.93	14,600	14,900	14,600	195,340	2,910,566,000
16/09/2010	14,200	0.10 ▲	0.71	14,400	14,400	14,100	32,470	461,074,000
15/09/2010	14,100	-0.60 ▼	-4.08	14,700	14,700	14,000	146,810	2,070,021,000
14/09/2010	14,700	0.10 ▲	0.68	14,900	14,900	14,500	127,700	1,877,190,000
13/09/2010	14,600	-0.70 ▼	-4.58	15,000	15,200	14,600	222,820	3,253,172,000
10/09/2010	15,300	-0.40 ▼	-2.55	15,700	16,400	15,300	325,210	4,975,713,000
09/09/2010	15,700	0.70 ▲	4.67	15,500	15,700	15,200	300,840	4,723,188,000
08/09/2010	15,000	-0.20 ▼	-1.32	14,600	15,300	14,600	309,560	4,643,400,000
07/09/2010	15,200	0.70 ▲	4.83	15,200	15,200	14,500	403,340	6,130,768,000
06/09/2010	14,500	0.60 ▲	4.32	14,500	14,500	14,500	18,510	268,395,000
01/09/2010	13,900	0.60 ▲	4.51	13,700	13,900	13,200	259,330	3,604,687,000
31/08/2010	13,300	0.60 ▲	4.72	12,700	13,300	12,500	239,960	3,191,468,000
30/08/2010	12,700	0.60 ▲	4.96	12,600	12,700	12,600	70,150	890,905,000
27/08/2010	12,100	-0.50 ▼	-3.97	12,300	12,500	12,000	95,760	1,158,696,000
26/08/2010	12,600	0.00 ■■	0.00	12,700	12,800	12,100	121,460	1,530,396,000
25/08/2010	12,600	-0.60 ▼	-4.55	12,700	12,700	12,600	81,360	1,025,136,000
24/08/2010	13,200	-0.60 ▼	-4.35	13,400	13,600	13,200	87,730	1,158,036,000
23/08/2010	13,800	-0.60 ▼	-4.17	14,000	14,000	13,800	59,130	815,994,000
20/08/2010	14,400	-0.10 ▼	-0.69	14,700	14,700	13,900	62,740	903,456,000
19/08/2010	14,500	-0.50 ▼	-3.33	15,000	15,100	14,400	83,610	1,212,345,000
18/08/2010	15,000	-0.70 ▼	-4.46	15,300	15,300	15,000	149,290	2,239,350,000
17/08/2010	15,700	0.00 ■■	0.00	15,700	15,800	15,100	101,470	1,593,079,000
16/08/2010	15,700	0.70 ▲	4.67	15,400	15,700	15,000	165,100	2,592,070,000
13/08/2010	15,000	-0.20 ▼	-1.32	14,600	15,200	14,500	180,600	2,709,000,000
12/08/2010	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	82,810	1,258,712,000
11/08/2010	16,000	-0.10 ▼	-0.62	16,600	16,600	15,500	106,660	1,706,560,000
10/08/2010	16,100	-0.80 ▼	-4.73	16,200	16,300	16,100	245,690	3,955,609,000
09/08/2010	16,900	-0.80 ▼	-4.52	17,500	17,600	16,900	213,390	3,606,291,000
06/08/2010	17,700	-0.50 ▼	-2.75	18,200	18,200	17,700	107,970	1,911,069,000
05/08/2010	18,200	-0.20 ▼	-1.09	18,600	19,000	18,200	77,610	1,412,502,000
04/08/2010	18,400	-0.20 ▼	-1.08	18,300	18,500	18,000	109,110	2,007,624,000
03/08/2010	18,600	0.00 ■■	0.00	18,600	19,100	18,500	95,040	1,767,744,000
02/08/2010	18,600	-0.40 ▼	-2.11	19,000	19,300	18,600	152,540	2,837,244,000
30/07/2010	19,000	0.00 ■■	0.00	18,900	19,500	18,600	114,900	2,183,100,000
29/07/2010	19,000	-0.10 ▼	-0.52	19,200	19,200	18,600	120,010	2,280,190,000
28/07/2010	19,100	-0.90 ▼	-4.50	19,400	19,900	19,100	146,770	2,803,307,000
27/07/2010	20,000	-0.10 ▼	-0.50	20,400	20,400	19,600	209,290	4,185,800,000
26/07/2010	20,100	0.80 ▲	4.15	19,800	20,200	19,300	498,860	10,027,086,000
23/07/2010	19,300	0.00 ■■	0.00	19,600	19,600	19,300	67,170	1,296,381,000
22/07/2010	19,300	0.00 ■■	0.00	19,800	19,900	19,300	105,390	2,034,027,000
21/07/2010	19,300	-0.50 ▼	-2.53	20,000	20,000	19,300	211,920	4,090,056,000
20/07/2010	19,800	-0.40 ▼	-1.98	20,100	20,200	19,800	189,210	3,746,358,000
19/07/2010	20,200	-0.50 ▼	-2.42	20,700	20,800	20,000	196,240	3,964,048,000
16/07/2010	20,700	-0.20 ▼	-0.96	20,500	21,000	20,500	236,670	4,899,069,000
15/07/2010	20,900	0.30 ▲	1.46	20,700	21,500	20,600	509,280	10,643,952,000
14/07/2010	20,600	0.00 ■■	0.00	21,600	21,600	20,600	1,424,280	29,340,168,000
13/07/2010	20,600	0.90 ▲	4.57	20,600	20,600	20,600	112,480	2,317,088,000
12/07/2010	19,700	0.90 ▲	4.79	19,000	19,700	19,000	328,720	6,475,784,000
09/07/2010	18,800	0.80 ▲	4.44	18,000	18,900	18,000	301,420	5,666,696,000
08/07/2010	18,000	-0.50 ▼	-2.70	18,500	18,600	18,000	174,680	3,144,240,000
07/07/2010	18,500	-0.30 ▼	-1.60	19,500	19,500	18,500	120,400	2,227,400,000
06/07/2010	18,800	-0.80 ▼	-4.08	19,600	19,600	18,800	194,460	3,655,848,000
05/07/2010	19,600	-0.20 ▼	-1.01	19,900	19,900	19,500	229,590	4,499,964,000
02/07/2010	19,800	0.30 ▲	1.54	20,000	20,000	19,400	132,860	2,630,628,000
01/07/2010	19,500	-0.20 ▼	-1.02	19,700	20,000	19,300	129,410	2,523,495,000
30/06/2010	19,700	-1.00 ▼	-4.83	20,000	20,100	19,700	343,480	6,766,556,000
29/06/2010	20,700	-0.50 ▼	-2.36	21,500	21,500	20,700	317,180	6,565,626,000
28/06/2010	21,200	-0.20 ▼	-0.93	21,300	21,500	21,200	155,370	3,293,844,000
25/06/2010	21,400	-0.90 ▼	-4.04	21,700	22,200	21,400	241,930	5,177,302,000
24/06/2010	22,300	-0.40 ▼	-1.76	23,000	23,000	22,300	138,750	3,094,125,000
23/06/2010	22,700	0.70 ▲	3.18	21,300	23,100	21,300	378,650	8,595,355,000
22/06/2010	22,000	-0.50 ▼	-2.22	22,200	22,700	22,000	314,550	6,920,100,000
21/06/2010	22,500	-0.10 ▼	-0.44	22,800	22,800	22,500	292,780	6,587,550,000
18/06/2010	22,600	-0.20 ▼	-0.88	22,800	23,200	22,600	544,400	12,303,440,000
17/06/2010	22,800	0.10 ▲	0.44	22,700	23,000	22,400	379,110	8,643,708,000
16/06/2010	22,700	0.10 ▲	0.44	23,000	23,000	22,600	251,920	5,718,584,000
15/06/2010	22,600	-0.70 ▼	-3.00	23,000	23,200	22,400	317,620	7,178,212,000
14/06/2010	23,300	-0.10 ▼	-0.43	23,800	24,200	23,300	293,090	6,828,997,000
11/06/2010	23,400	1.10 ▲	4.93	22,300	23,400	22,300	586,370	13,721,058,000
10/06/2010	22,300	-0.10 ▼	-0.45	22,400	22,400	21,700	275,430	6,142,089,000
09/06/2010	22,400	-1.10 ▼	-4.68	23,300	23,400	22,400	738,730	16,547,552,000
08/06/2010	23,500	-1.20 ▼	-4.86	23,800	23,900	23,500	251,720	5,915,420,000
07/06/2010	24,700	-1.20 ▼	-4.63	24,700	25,200	24,700	234,780	5,799,066,000
04/06/2010	25,900	0.30 ▲	1.17	26,800	26,800	25,600	505,250	13,085,975,000
03/06/2010	25,600	1.20 ▲	4.92	23,200	25,600	23,200	2,824,790	72,314,624,000
02/06/2010	24,400	-1.20 ▼	-4.69	24,400	24,400	24,400	24,220	590,968,000
01/06/2010	25,600	0.00 ■■	0.00	25,600	25,600	25,600	412,120	10,550,272,000
01/01/1970	3,530	-0.26 ▼	-7.37	3,790	0	0	0	0

(ĐVT: 1,000 VNĐ)