Lịch sử giao dịch UDC - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP XD & PT Đô Thị Tỉnh Bà Rịa Vũng Tàu
Urban Development & Construction Corporation
Mã CK: UDC 3.50 ▲ +0.10 (+2.86%) (cập nhật 04:45 21/11/2024)
Đang giao dịch

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

UDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,400	130	455,000
20/11/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,200	1,000	3,500,000
19/11/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,500	50	175,000
18/11/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,300	1,420	4,970,000
15/11/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,300	1,270	4,445,000
14/11/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,300	1,410	4,935,000
13/11/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,300	1,850	6,475,000
12/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
11/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	140	504,000
08/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	260	936,000
07/11/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	70	252,000
06/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,300	2,040	7,344,000
05/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	90	324,000
04/11/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,600	150	540,000
01/11/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	50	185,000
31/10/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,400	7,230	26,028,000
30/10/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,700	160	608,000
29/10/2024	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	1,760	6,688,000
28/10/2024	3,900	0.20 ▲	5.13	3,700	4,100	3,700	5,160	20,124,000
25/10/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	170	629,000
24/10/2024	3,800	0.10 ▲	2.63	3,700	4,000	3,700	300	1,140,000
23/10/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,500	4,490	17,511,000
22/10/2024	3,900	0.00 ■■	0.00	3,900	3,900	3,700	1,320	5,148,000
21/10/2024	4,000	0.00 ■■	0.00	4,000	4,000	3,800	770	3,080,000
18/10/2024	4,000	0.10 ▲	2.50	3,900	4,000	4,000	10	40,000
17/10/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,700	240	936,000
16/10/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,800	900	3,510,000
15/10/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,700	640	2,496,000
14/10/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,800	1,270	5,080,000
11/10/2024	3,900	0.00 ■■	0.00	3,900	4,100	3,900	3,080	12,012,000
10/10/2024	4,000	0.30 ▲	7.50	3,700	4,000	3,700	5,020	20,080,000
09/10/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,600	430	1,591,000
08/10/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,500	2,500	9,250,000
07/10/2024	3,700	0.10 ▲	2.70	3,600	3,800	3,600	1,770	6,549,000
04/10/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	1,750	6,300,000
03/10/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,500	260	962,000
02/10/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,500	180	666,000
01/10/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,600	1,200	4,560,000
30/09/2024	3,700	0.00 ■■	0.00	3,700	3,900	3,500	5,340	19,758,000
27/09/2024	3,700	0.20 ▲	5.41	3,500	4,000	3,500	6,310	23,347,000
26/09/2024	3,400	0.00 ■■	0.00	3,400	3,600	3,400	3,540	12,036,000
25/09/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	2,240	7,840,000
24/09/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	840	2,940,000
23/09/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	1,190	4,284,000
20/09/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,400	3,000	10,800,000
19/09/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	590	2,183,000
18/09/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	2,500	9,250,000
17/09/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,500	2,460	9,102,000
16/09/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,600	170	629,000
13/09/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,600	940	3,572,000
12/09/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,600	1,370	5,206,000
11/09/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,600	3,350	12,730,000
10/09/2024	3,800	0.20 ▲	5.26	3,600	4,000	3,700	10,660	40,508,000
09/09/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,600	730	2,701,000
06/09/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	140	518,000
05/09/2024	3,800	0.10 ▲	2.63	3,700	3,900	3,700	1,960	7,448,000
04/09/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	990	3,663,000
30/08/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,700	960	3,648,000
29/08/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,600	1,600	6,080,000
28/08/2024	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	1,800	6,840,000
27/08/2024	3,800	0.10 ▲	2.63	3,700	4,000	3,700	7,980	30,324,000
26/08/2024	3,800	0.30 ▲	7.89	3,500	4,000	3,500	7,550	28,690,000
23/08/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,400	6,130	22,068,000
22/08/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	1,000	3,600,000
21/08/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	1,320	4,752,000
20/08/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	5,660	20,376,000
19/08/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	3,830	13,788,000
16/08/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	5,080	18,796,000
15/08/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,500	2,240	8,288,000
14/08/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,500	2,050	7,585,000
13/08/2024	3,700	-0.10 ▼	-2.70	3,800	3,900	3,600	4,190	15,503,000
12/08/2024	3,800	0.20 ▲	5.26	3,600	3,800	3,600	1,120	4,256,000
09/08/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,500	6,250	22,500,000
08/08/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,700	1,990	7,562,000
07/08/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,600	1,180	4,484,000
06/08/2024	3,700	0.00 ■■	0.00	3,700	3,900	3,600	1,350	4,995,000
05/08/2024	3,600	-0.30 ▼	-8.33	3,900	3,900	3,500	5,640	20,304,000
02/08/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,800	150	585,000
01/08/2024	3,900	-0.10 ▼	-2.56	4,000	4,100	3,700	7,010	27,339,000
31/07/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,900	4,350	17,400,000
30/07/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	4,520	18,532,000
29/07/2024	4,000	0.00 ■■	0.00	4,000	4,000	3,900	6,150	24,600,000
26/07/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,900	3,550	14,200,000
25/07/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,700	5,860	22,854,000
24/07/2024	3,800	-0.10 ▼	-2.63	3,900	3,900	3,700	3,910	14,858,000
23/07/2024	3,800	-0.10 ▼	-2.63	3,900	4,000	3,800	4,000	15,200,000
22/07/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,900	3,390	13,560,000
19/07/2024	4,000	0.00 ■■	0.00	4,000	4,200	3,900	9,320	37,280,000
18/07/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	5,930	24,313,000
17/07/2024	4,000	-0.10 ▼	-2.50	4,100	4,200	3,900	3,520	14,080,000
16/07/2024	4,100	0.00 ■■	0.00	4,100	0	0	0	0
15/07/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,000	2,560	10,496,000
12/07/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,000	3,790	15,539,000
11/07/2024	4,200	0.00 ■■	0.00	4,200	4,400	4,000	3,070	12,894,000
10/07/2024	4,200	0.10 ▲	2.38	4,100	4,300	4,100	2,770	11,634,000
09/07/2024	4,200	0.10 ▲	2.38	4,100	4,500	4,000	11,130	46,746,000
08/07/2024	4,300	0.20 ▲	4.65	4,100	4,700	4,300	14,480	62,264,000
05/07/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,000	3,020	12,684,000
04/07/2024	4,300	0.10 ▲	2.33	4,200	4,400	4,000	10,260	44,118,000
03/07/2024	4,300	0.10 ▲	2.33	4,200	4,400	4,100	5,930	25,499,000
02/07/2024	4,300	0.10 ▲	2.33	4,200	4,500	4,000	12,960	55,728,000
01/07/2024	4,500	-0.10 ▼	-2.22	4,600	5,100	4,000	5,590	25,155,000
28/06/2024	4,700	0.60 ▲	12.77	4,100	4,700	4,000	31,970	150,259,000
27/06/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,000	4,390	17,999,000
26/06/2024	4,200	0.30 ▲	7.14	3,900	4,200	3,800	15,580	65,436,000
25/06/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,800	2,870	11,480,000
24/06/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,800	8,760	35,040,000
21/06/2024	4,100	0.00 ■■	0.00	4,100	4,200	3,900	3,370	13,817,000
20/06/2024	4,100	0.10 ▲	2.44	4,000	4,500	4,000	4,110	16,851,000
19/06/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,900	4,080	16,320,000
18/06/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,800	6,610	26,440,000
17/06/2024	4,000	0.00 ■■	0.00	4,000	4,300	3,900	2,050	8,200,000
14/06/2024	4,000	-0.10 ▼	-2.50	4,100	4,300	3,900	7,190	28,760,000
13/06/2024	4,100	-0.10 ▼	-2.44	4,200	4,300	4,000	9,570	39,237,000
12/06/2024	4,300	0.10 ▲	2.33	4,200	4,600	4,000	1,450	6,235,000
11/06/2024	4,300	0.30 ▲	6.98	4,000	4,500	4,000	11,220	48,246,000
10/06/2024	4,000	-0.40 ▼	-10.00	4,400	4,400	3,800	13,430	53,720,000
07/06/2024	4,400	0.30 ▲	6.82	4,100	4,700	4,000	14,790	65,076,000
06/06/2024	4,100	0.50 ▲	12.20	3,600	4,100	3,900	25,740	105,534,000
05/06/2024	3,900	0.50 ▲	12.82	3,400	3,900	3,300	38,590	150,501,000
04/06/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,300	970	3,298,000
03/06/2024	3,400	0.20 ▲	5.88	3,200	3,500	3,200	4,250	14,450,000
31/05/2024	3,300	0.00 ■■	0.00	3,300	3,400	3,100	10,390	34,287,000
30/05/2024	3,300	-0.10 ▼	-3.03	3,400	3,400	3,200	5,830	19,239,000
29/05/2024	3,400	0.10 ▲	2.94	3,300	3,500	3,300	3,210	10,914,000
28/05/2024	3,300	0.00 ■■	0.00	3,300	3,400	3,200	2,520	8,316,000
27/05/2024	3,400	0.20 ▲	5.88	3,200	3,400	3,200	4,340	14,756,000
24/05/2024	3,300	-0.10 ▼	-3.03	3,400	3,400	3,100	5,950	19,635,000
23/05/2024	3,400	0.20 ▲	5.88	3,200	3,400	3,300	750	2,550,000
22/05/2024	3,400	0.10 ▲	2.94	3,300	3,500	3,000	18,120	61,608,000
21/05/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,300	7,020	23,868,000
20/05/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,200	6,030	20,502,000
17/05/2024	3,400	-0.20 ▼	-5.88	3,600	3,600	3,200	5,240	17,816,000
16/05/2024	3,500	0.10 ▲	2.86	3,400	3,700	3,500	2,440	8,540,000
15/05/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,100	13,060	47,016,000
14/05/2024	3,500	-0.20 ▼	-5.71	3,700	3,800	3,400	3,950	13,825,000
13/05/2024	3,800	0.10 ▲	2.63	3,700	3,900	3,600	1,100	4,180,000
10/05/2024	3,700	0.10 ▲	2.70	3,600	4,000	3,500	7,640	28,268,000
09/05/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,500	5,180	18,648,000
08/05/2024	3,700	0.00 ■■	0.00	3,700	4,200	3,600	15,020	55,574,000
07/05/2024	3,700	0.40 ▲	10.81	3,300	3,700	3,500	20,060	74,222,000
06/05/2024	3,500	0.40 ▲	11.43	3,100	3,500	3,000	34,160	119,560,000
03/05/2024	3,100	0.00 ■■	0.00	3,100	3,100	3,000	820	2,542,000
02/05/2024	3,100	0.00 ■■	0.00	3,100	3,100	2,900	900	2,790,000
26/04/2024	3,100	0.00 ■■	0.00	3,100	3,100	3,000	230	713,000
25/04/2024	3,100	0.00 ■■	0.00	3,100	3,200	3,000	2,070	6,417,000
24/04/2024	3,200	0.10 ▲	3.13	3,100	3,300	2,900	7,140	22,848,000
23/04/2024	3,200	0.10 ▲	3.13	3,100	3,300	3,000	1,540	4,928,000
22/04/2024	3,200	0.10 ▲	3.13	3,100	3,300	3,000	1,160	3,712,000
19/04/2024	3,200	0.00 ■■	0.00	3,200	3,300	3,000	1,410	4,512,000
17/04/2024	3,300	0.10 ▲	3.03	3,200	3,300	3,100	3,880	12,804,000
16/04/2024	3,200	-0.10 ▼	-3.13	3,300	3,300	3,000	1,270	4,064,000
15/04/2024	3,300	-0.10 ▼	-3.03	3,400	3,400	3,100	2,060	6,798,000
12/04/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,300	660	2,244,000
11/04/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,300	210	714,000
10/04/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,400	70	238,000
09/04/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,300	390	1,326,000
08/04/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,400	440	1,540,000
05/04/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,400	460	1,564,000
04/04/2024	3,500	0.20 ▲	5.71	3,300	3,500	3,300	2,790	9,765,000
03/04/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,200	4,900	16,660,000
02/04/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,200	10,590	37,065,000
01/04/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	1,640	5,904,000
29/03/2024	3,500	0.00 ■■	0.00	3,500	3,700	3,500	370	1,295,000
28/03/2024	3,600	0.20 ▲	5.56	3,400	3,700	3,200	8,830	31,788,000
27/03/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,300	9,730	34,055,000
26/03/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	3,710	12,985,000
25/03/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	700	2,520,000
22/03/2024	3,600	0.10 ▲	2.78	3,500	3,800	3,500	10,570	38,052,000
21/03/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,300	4,630	16,205,000
20/03/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	1,310	4,585,000
19/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	560	2,016,000
18/03/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,400	3,410	12,276,000
15/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,270	8,172,000
14/03/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,400	5,170	18,612,000
13/03/2024	3,600	-0.10 ▼	-2.78	3,700	3,700	3,500	1,050	3,780,000
12/03/2024	3,700	-0.10 ▼	-2.70	3,800	4,000	3,600	1,100	4,070,000
11/03/2024	3,700	0.20 ▲	5.41	3,500	4,000	3,500	6,600	24,420,000
08/03/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,400	3,170	11,412,000
07/03/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	220	792,000
06/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	610	2,196,000
05/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	2,760	9,936,000
04/03/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,500	3,540	12,744,000
01/03/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,600	240	864,000
29/02/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	1,240	4,588,000
28/02/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	3,390	12,204,000
27/02/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,500	3,940	14,578,000
26/02/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,700	740	2,812,000
23/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,700	1,030	3,914,000
22/02/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,700	40	148,000
21/02/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,600	1,600	5,760,000
20/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,700	2,400	9,120,000
19/02/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,600	7,000	26,600,000
16/02/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200	760,000
15/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,600	2,900	11,020,000
07/02/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	18,900	69,930,000
06/02/2024	3,700	0.10 ▲	2.70	3,600	3,800	3,500	46,100	170,570,000
05/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,500	41,200	156,560,000
02/02/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,500	5,700,000
01/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	500	1,900,000
31/01/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,600	6,700	24,790,000
30/01/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	5,900	21,830,000
29/01/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,500	43,200	159,840,000
26/01/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	9,000	33,300,000
25/01/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	200	760,000
24/01/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,600	18,200	69,160,000
23/01/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,700	13,900	52,820,000
22/01/2024	3,800	0.10 ▲	2.63	3,700	3,900	3,700	15,900	60,420,000
19/01/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,700	23,500	89,300,000
18/01/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,800	2,500	9,500,000
17/01/2024	3,900	0.00 ■■	0.00	3,900	4,000	3,700	50,300	196,170,000
16/01/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,800	5,400	21,060,000
15/01/2024	3,900	0.10 ▲	2.56	3,800	3,900	3,800	17,300	67,470,000
12/01/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,600	48,800	190,320,000
11/01/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,900	33,100	132,400,000
10/01/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,800	53,000	212,000,000
09/01/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,800	62,900	251,600,000
08/01/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	13,100	53,710,000
05/01/2024	4,000	0.00 ■■	0.00	4,000	4,100	3,900	15,400	61,600,000
04/01/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,900	4,200	16,800,000
03/01/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,800	37,300	149,200,000
02/01/2024	4,000	0.20 ▲	5.00	3,800	4,000	3,900	10,800	43,200,000
29/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,800	6,200	23,560,000
28/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	46,200	180,180,000
27/12/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,800	2,900	11,310,000
26/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	39,500	154,050,000
25/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	17,800	71,200,000
22/12/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	10,500	40,950,000
21/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	4,000	300	1,200,000
20/12/2023	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	30,200	117,780,000
19/12/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,800	30,600	125,460,000
18/12/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,900	10,300	42,230,000
15/12/2023	4,200	0.00 ■■	0.00	4,200	4,500	4,000	5,300	22,260,000
14/12/2023	4,300	0.30 ▲	6.98	4,000	4,500	4,000	41,900	180,170,000
13/12/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	3,900	23,300	93,200,000
12/12/2023	4,100	0.20 ▲	4.88	3,900	4,400	3,900	35,500	145,550,000
11/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	41,200	160,680,000
08/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	15,000	58,500,000
07/12/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,800	18,100	70,590,000
06/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	24,400	97,600,000
05/12/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,800	8,400	33,600,000
04/12/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	19,300	77,200,000
01/12/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	3,000	12,000,000
30/11/2023	4,000	0.10 ▲	2.50	3,900	4,100	3,900	6,900	27,600,000
29/11/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	3,700	46,300	185,200,000
28/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,100	100	410,000
27/11/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	9,300	38,130,000
24/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	2,100	8,610,000
23/11/2023	4,100	0.10 ▲	2.44	4,000	4,100	4,000	6,900	28,290,000
22/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,800	23,100	94,710,000
21/11/2023	4,100	0.00 ■■	0.00	4,100	4,400	4,000	2,000	8,200,000
20/11/2023	4,100	0.00 ■■	0.00	4,100	4,400	3,900	13,400	54,940,000
17/11/2023	4,400	0.30 ▲	6.82	4,100	4,500	3,900	46,300	203,720,000
16/11/2023	4,200	0.20 ▲	4.76	4,000	4,200	4,000	8,600	36,120,000
15/11/2023	4,300	0.40 ▲	9.30	3,900	4,300	3,900	11,200	48,160,000
14/11/2023	3,900	0.00 ■■	0.00	3,900	4,300	3,800	22,900	89,310,000
13/11/2023	3,900	-0.20 ▼	-5.13	4,100	4,200	3,800	17,400	67,860,000
10/11/2023	4,200	-0.10 ▼	-2.38	4,300	4,300	4,000	2,700	11,340,000
09/11/2023	4,300	0.10 ▲	2.33	4,200	4,600	4,200	2,000	8,600,000
08/11/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,000	1,700	7,140,000
07/11/2023	4,200	0.00 ■■	0.00	4,200	4,700	4,000	2,800	11,760,000
06/11/2023	4,300	0.20 ▲	4.65	4,100	4,300	4,000	700	3,010,000
03/11/2023	4,100	-0.10 ▼	-2.44	4,200	4,400	4,000	8,200	33,620,000
02/11/2023	4,400	0.50 ▲	11.36	3,900	4,400	4,000	12,100	53,240,000
01/11/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,800	10,300	41,200,000
31/10/2023	3,800	0.20 ▲	5.26	3,600	4,100	3,700	15,700	59,660,000
30/10/2023	3,600	0.00 ■■	0.00	3,600	3,700	3,600	29,800	107,280,000
27/10/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,400	16,100	59,570,000
26/10/2023	3,700	-0.20 ▼	-5.41	3,900	4,100	3,700	4,300	15,910,000
25/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,800	8,900	35,600,000
24/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	1,500	6,000,000
23/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	2,000	8,000,000
20/10/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,800	6,000	24,600,000
19/10/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	900	3,600,000
18/10/2023	4,100	0.00 ■■	0.00	4,100	4,100	3,900	4,200	17,220,000
17/10/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	6,500	26,650,000
16/10/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	10,600	43,460,000
13/10/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	33,900	138,990,000
12/10/2023	4,200	0.20 ▲	4.76	4,000	4,200	4,000	13,700	57,540,000
11/10/2023	4,100	0.10 ▲	2.44	4,000	4,200	4,000	12,200	50,020,000
10/10/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	26,900	112,980,000
09/10/2023	4,200	-0.10 ▼	-2.38	4,300	4,200	4,000	37,200	156,240,000
06/10/2023	4,200	0.00 ■■	0.00	4,200	4,500	4,200	7,400	31,080,000
05/10/2023	4,300	0.30 ▲	6.98	4,000	4,400	3,500	13,800	59,340,000
04/10/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,000	56,500	254,250,000
03/10/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,600	400	1,840,000
02/10/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	3,500	16,100,000
29/09/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	12,300	55,350,000
28/09/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,500	300	1,350,000
27/09/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,300	43,700	201,020,000
26/09/2023	4,400	0.00 ■■	0.00	4,400	4,700	4,100	14,100	62,040,000
21/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	4,000	19,200,000
20/09/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	9,200	44,160,000
19/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	200	960,000
18/09/2023	4,800	-0.10 ▼	-2.08	4,900	5,000	4,600	23,700	113,760,000
15/09/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,800	57,400	281,260,000
14/09/2023	4,700	-0.10 ▼	-2.13	4,800	5,000	4,700	38,200	179,540,000
13/09/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,700	39,000	191,100,000
12/09/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	6,200	29,760,000
11/09/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,600	44,400	213,120,000
08/09/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,700	28,700	137,760,000
07/09/2023	4,800	0.00 ■■	0.00	4,800	5,000	4,700	54,300	260,640,000
06/09/2023	4,900	-0.10 ▼	-2.04	5,000	5,100	4,500	60,000	294,000,000
31/08/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	9,000	45,000,000
30/08/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	2,400	11,760,000
29/08/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	25,100	122,990,000
28/08/2023	4,900	-0.10 ▼	-2.04	5,000	5,100	4,800	25,800	126,420,000
25/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	28,100	143,310,000
24/08/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,900	9,900	49,500,000
23/08/2023	5,000	0.10 ▲	2.00	4,900	5,200	4,800	5,800	29,000,000
22/08/2023	5,100	0.20 ▲	3.92	4,900	5,100	4,600	26,800	136,680,000
21/08/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,600	37,500	187,500,000
18/08/2023	5,000	5.00 ▲	100.00	0	5,000	4,800	11,100	55,500,000
17/08/2023	5,100	0.10 ▲	1.96	5,000	5,100	4,900	12,200	62,220,000
16/08/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,000	400	2,080,000
15/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	4,900	30,600	156,060,000
14/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	5,000	38,000	193,800,000
11/08/2023	5,200	-0.10 ▼	-1.92	5,300	5,300	4,900	18,700	97,240,000
10/08/2023	5,300	0.20 ▲	3.77	5,100	5,400	5,100	53,500	283,550,000
09/08/2023	5,100	0.00 ■■	0.00	5,100	5,300	5,000	26,600	135,660,000
08/08/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,000	61,000	317,200,000
07/08/2023	5,300	0.40 ▲	7.55	4,900	5,600	4,900	76,000	402,800,000
04/08/2023	4,900	-0.20 ▼	-4.08	5,100	5,100	4,800	28,000	137,200,000
03/08/2023	5,000	-0.30 ▼	-6.00	5,300	5,300	5,000	32,000	160,000,000
02/08/2023	5,400	0.10 ▲	1.85	5,300	5,500	5,100	18,800	101,520,000
01/08/2023	5,500	0.20 ▲	3.64	5,300	5,500	4,800	33,600	184,800,000
31/07/2023	5,300	0.20 ▲	3.77	5,100	5,600	5,000	13,600	72,080,000
28/07/2023	5,300	0.40 ▲	7.55	4,900	5,400	4,800	71,300	377,890,000
27/07/2023	4,900	4.90 ▲	100.00	0	5,000	4,800	27,600	135,240,000
26/07/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,700	32,200	157,780,000
25/07/2023	4,800	0.10 ▲	2.08	4,700	5,200	4,700	73,600	353,280,000
24/07/2023	4,900	0.30 ▲	6.12	4,600	4,900	4,500	123,700	606,130,000
21/07/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,400	58,100	273,070,000
20/07/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	13,500	60,750,000
19/07/2023	4,600	0.00 ■■	0.00	4,600	5,000	4,400	26,100	120,060,000
18/07/2023	4,500	-0.30 ▼	-6.67	4,800	4,800	4,300	51,300	230,850,000
17/07/2023	4,700	-0.40 ▼	-8.51	5,100	5,300	4,600	69,100	324,770,000
14/07/2023	5,000	0.50 ▲	10.00	4,500	5,100	4,700	215,800	1,079,000,000
13/07/2023	4,600	0.60 ▲	13.04	4,000	4,600	4,000	376,000	1,729,600,000
12/07/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	10,700	43,870,000
11/07/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	19,000	77,900,000
10/07/2023	4,100	0.10 ▲	2.44	4,000	4,300	4,100	2,000	8,200,000
07/07/2023	4,200	0.10 ▲	2.38	4,100	4,200	3,900	14,000	58,800,000
06/07/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,000	20,900	89,870,000
05/07/2023	4,200	0.00 ■■	0.00	4,200	4,400	4,100	5,000	21,000,000
04/07/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,000	18,600	78,120,000
03/07/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	4,800	20,640,000
30/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	27,400	120,560,000
29/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	11,700	50,310,000
28/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,300	17,100	75,240,000
27/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	7,700	33,880,000
26/06/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,100	21,200	93,280,000
23/06/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,300	9,300	41,850,000
22/06/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	14,200	63,900,000
21/06/2023	4,600	4.60 ▲	100.00	0	4,600	4,300	23,100	106,260,000
20/06/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	1,900	8,170,000
19/06/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	15,000	64,500,000
16/06/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,200	51,800	233,100,000
15/06/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,400	27,900	128,340,000
14/06/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,400	36,100	166,060,000
13/06/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,500	60,800	279,680,000
12/06/2023	4,700	0.20 ▲	4.26	4,500	4,900	4,400	17,000	79,900,000
09/06/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,300	137,800	661,440,000
08/06/2023	4,600	0.00 ■■	0.00	4,600	4,900	4,400	85,900	395,140,000
07/06/2023	4,700	0.50 ▲	10.64	4,200	4,700	4,200	72,800	342,160,000
06/06/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,000	127,000	558,800,000
05/06/2023	4,200	-0.30 ▼	-7.14	4,500	4,700	4,100	55,100	231,420,000
02/06/2023	4,400	-0.60 ▼	-13.64	5,000	5,000	4,300	159,400	701,360,000
01/06/2023	4,900	0.20 ▲	4.08	4,700	5,400	4,700	52,100	255,290,000
31/05/2023	4,800	0.60 ▲	12.50	4,200	4,800	4,100	147,900	709,920,000
30/05/2023	4,400	0.50 ▲	11.36	3,900	4,400	3,900	95,000	418,000,000
29/05/2023	4,000	0.50 ▲	12.50	3,500	4,000	3,400	250,600	1,002,400,000
26/05/2023	3,500	0.00 ■■	0.00	3,500	3,700	3,400	36,300	127,050,000
25/05/2023	3,500	0.20 ▲	5.71	3,300	3,600	3,200	30,500	106,750,000
24/05/2023	3,200	3.20 ▲	100.00	0	3,600	3,100	110,400	353,280,000
23/05/2023	3,200	-0.10 ▼	-3.13	3,300	3,500	3,000	47,000	150,400,000
11/05/2023	3,350	0.21 ▲	6.27	3,140	3,350	3,350	5,980	20,033,000
10/05/2023	3,140	0.20 ▲	6.37	2,940	3,140	2,850	9,070	28,479,800
09/05/2023	2,940	-0.01 ▼	-0.34	2,950	2,960	2,850	2,530	7,438,200
08/05/2023	2,950	-0.02 ▼	-0.68	2,970	2,970	2,900	3,420	10,089,000
05/05/2023	2,970	0.03 ▲	1.01	2,940	2,970	2,850	4,680	13,899,600
04/05/2023	2,940	-0.03 ▼	-1.02	2,970	2,980	2,800	3,330	9,790,200
28/04/2023	2,970	-0.02 ▼	-0.67	2,990	3,070	2,910	3,730	11,078,100
27/04/2023	2,990	-0.01 ▼	-0.33	3,000	3,000	2,900	2,550	7,624,500
26/04/2023	3,000	-0.09 ▼	-3.00	3,090	3,080	2,880	13,640	40,920,000
25/04/2023	3,090	-0.01 ▼	-0.32	3,100	3,130	3,010	2,840	8,775,600
24/04/2023	3,100	-0.02 ▼	-0.65	3,120	3,190	2,910	6,660	20,646,000
21/04/2023	3,120	-0.05 ▼	-1.60	3,170	3,230	2,950	4,430	13,821,600
20/04/2023	3,170	-0.18 ▼	-5.68	3,350	3,290	3,120	12,560	39,815,200
19/04/2023	3,350	-0.25 ▼	-7.46	3,600	3,560	3,350	9,350	31,322,500
18/04/2023	3,600	-0.16 ▼	-4.44	3,760	3,740	3,500	7,010	25,236,000
17/04/2023	3,760	-0.09 ▼	-2.39	3,850	3,860	3,590	7,960	29,929,600
14/04/2023	3,850	0.03 ▲	0.78	3,820	4,000	3,560	2,000	7,700,000
13/04/2023	3,820	-0.28 ▼	-7.33	4,100	4,100	3,820	15,260	58,293,200
12/04/2023	4,100	0.00 ■■	0.00	4,100	4,150	4,020	2,010	8,241,000
11/04/2023	4,100	-0.11 ▼	-2.68	4,210	4,210	4,050	8,550	35,055,000
10/04/2023	4,210	-0.06 ▼	-1.43	4,270	4,260	4,110	4,940	20,797,400
07/04/2023	4,270	0.03 ▲	0.70	4,240	4,270	4,130	6,320	26,986,400
06/04/2023	4,240	-0.04 ▼	-0.94	4,280	4,300	4,200	6,050	25,652,000
05/04/2023	4,280	0.03 ▲	0.70	4,250	4,290	4,200	1,690	7,233,200
04/04/2023	4,250	-0.01 ▼	-0.24	4,260	4,260	4,140	1,080	4,590,000
03/04/2023	4,260	-0.01 ▼	-0.23	4,270	4,300	4,120	1,010	4,302,600
31/03/2023	4,270	0.00 ■■	0.00	4,270	4,270	4,190	470	2,006,900
30/03/2023	4,270	-0.03 ▼	-0.70	4,300	4,300	4,200	920	3,928,400
29/03/2023	4,300	-0.01 ▼	-0.23	4,310	4,300	4,200	1,060	4,558,000
28/03/2023	4,310	-0.02 ▼	-0.46	4,330	4,330	4,210	560	2,413,600
27/03/2023	4,330	-3.24 ▼	-74.83	7,570	4,400	4,190	4,430	19,181,900
24/03/2023	7,790	0.00 ■■	0.00	7,790	4,300	4,150	910	7,088,900
22/03/2023	4,160	-0.09 ▼	-2.16	4,250	4,320	4,000	1,330	5,532,800
21/03/2023	4,250	-0.05 ▼	-1.18	4,300	4,320	4,200	250	1,062,500
20/03/2023	4,300	-0.06 ▼	-1.40	4,360	4,350	4,170	2,310	9,933,000
17/03/2023	4,360	-0.02 ▼	-0.46	4,380	4,380	4,200	1,740	7,586,400
16/03/2023	4,380	-0.01 ▼	-0.23	4,390	4,400	4,230	940	4,117,200
15/03/2023	4,390	0.03 ▲	0.68	4,360	4,500	4,230	2,350	10,316,500
14/03/2023	4,360	-0.04 ▼	-0.92	4,400	4,430	4,250	1,060	4,621,600
13/03/2023	4,400	0.11 ▲	2.50	4,290	4,500	4,200	3,240	14,256,000
10/03/2023	4,290	0.09 ▲	2.10	4,200	4,400	4,120	1,840	7,893,600
09/03/2023	4,200	-0.26 ▼	-6.19	4,460	4,500	4,200	5,780	24,276,000
08/03/2023	4,460	-0.01 ▼	-0.22	4,470	4,470	4,360	1,130	5,039,800
07/03/2023	4,470	-0.01 ▼	-0.22	4,480	4,480	4,350	4,650	20,785,500
06/03/2023	4,480	0.00 ■■	0.00	4,480	4,490	4,390	780	3,494,400
03/03/2023	4,480	-0.01 ▼	-0.22	4,490	4,490	4,330	1,180	5,286,400
02/03/2023	4,490	0.00 ■■	0.00	4,490	4,520	4,330	420	1,885,800
01/03/2023	4,490	0.00 ■■	0.00	4,490	4,490	4,320	630	2,828,700
28/02/2023	4,490	0.01 ▲	0.22	4,480	4,560	4,300	5,220	23,437,800
27/02/2023	4,480	0.03 ▲	0.67	4,450	4,600	4,400	1,670	7,481,600
24/02/2023	4,450	0.18 ▲	4.04	4,270	4,500	4,300	520	2,314,000
23/02/2023	4,270	-0.32 ▼	-7.49	4,590	4,590	4,270	4,810	20,538,700
22/02/2023	4,590	-0.01 ▼	-0.22	4,600	4,600	4,470	2,330	10,694,700
21/02/2023	4,600	0.00 ■■	0.00	4,600	4,770	4,500	2,670	12,282,000
20/02/2023	4,600	-0.06 ▼	-1.30	4,660	4,740	4,600	2,560	11,776,000
17/02/2023	4,660	0.11 ▲	2.36	4,550	4,690	4,550	7,010	32,666,600
16/02/2023	4,550	-0.20 ▼	-4.40	4,750	4,750	4,550	6,650	30,257,500
15/02/2023	4,750	-0.01 ▼	-0.21	4,760	4,800	4,570	960	4,560,000
14/02/2023	4,760	0.24 ▲	5.04	4,520	4,790	4,520	5,910	28,131,600
13/02/2023	4,520	-0.33 ▼	-7.30	4,850	4,850	4,520	4,750	21,470,000
10/02/2023	4,850	-0.06 ▼	-1.24	4,910	5,000	4,680	3,420	16,587,000
09/02/2023	4,910	-0.07 ▼	-1.43	4,980	4,980	4,690	10,730	52,684,300
08/02/2023	4,980	0.05 ▲	1.00	4,930	5,040	4,710	5,600	27,888,000
07/02/2023	4,930	-0.10 ▼	-2.03	5,030	5,100	4,800	2,430	11,979,900
06/02/2023	5,030	-0.04 ▼	-0.80	5,070	5,140	4,770	2,220	11,166,600
03/02/2023	5,070	0.00 ■■	0.00	5,070	5,070	4,720	10,150	51,460,500
02/02/2023	5,070	-0.29 ▼	-5.72	5,360	5,450	4,990	6,340	32,143,800
01/02/2023	5,360	0.16 ▲	2.99	5,200	5,500	5,000	4,630	24,816,800
31/01/2023	5,200	0.19 ▲	3.65	5,010	5,200	4,660	27,370	142,324,000
30/01/2023	5,010	0.06 ▲	1.20	4,950	5,090	4,900	4,280	21,442,800
27/01/2023	4,950	0.15 ▲	3.03	4,800	5,000	4,800	4,460	22,077,000
19/01/2023	4,800	0.06 ▲	1.25	4,740	4,800	4,600	2,890	13,872,000
18/01/2023	4,740	-0.04 ▼	-0.84	4,780	4,840	4,590	3,250	15,405,000
17/01/2023	4,780	-0.01 ▼	-0.21	4,790	4,810	4,690	1,280	6,118,400
16/01/2023	4,790	-0.01 ▼	-0.21	4,800	4,840	4,790	480	2,299,200
13/01/2023	4,800	-0.02 ▼	-0.42	4,820	4,860	4,700	930	4,464,000
12/01/2023	4,820	-0.04 ▼	-0.83	4,860	4,860	4,700	1,930	9,302,600
11/01/2023	4,860	0.00 ■■	0.00	4,860	4,890	4,750	1,120	5,443,200
10/01/2023	4,860	-0.14 ▼	-2.88	5,000	4,980	4,700	2,240	10,886,400
09/01/2023	5,000	-0.09 ▼	-1.80	5,090	5,080	4,800	7,800	39,000,000
06/01/2023	5,090	-0.03 ▼	-0.59	5,120	5,130	4,900	4,730	24,075,700
05/01/2023	5,120	0.02 ▲	0.39	5,100	5,140	5,000	1,210	6,195,200
04/01/2023	5,100	-0.08 ▼	-1.57	5,180	5,180	4,970	4,110	20,961,000
03/01/2023	5,180	0.06 ▲	1.16	5,120	5,190	4,910	3,940	20,409,200
30/12/2022	5,120	0.01 ▲	0.20	5,110	5,140	4,810	3,800	19,456,000
29/12/2022	5,110	-0.05 ▼	-0.98	5,160	5,150	4,890	2,160	11,037,600
28/12/2022	5,160	-0.01 ▼	-0.19	5,170	5,170	5,100	360	1,857,600
27/12/2022	5,170	0.08 ▲	1.55	5,090	5,200	4,820	4,550	23,523,500
26/12/2022	5,090	-0.01 ▼	-0.20	5,100	5,100	4,880	1,740	8,856,600
23/12/2022	5,100	-0.09 ▼	-1.76	5,190	5,190	4,860	2,750	14,025,000
22/12/2022	5,190	-0.01 ▼	-0.19	5,200	5,280	5,000	2,570	13,338,300
21/12/2022	5,200	0.00 ■■	0.00	5,200	5,490	4,840	7,160	37,232,000
20/12/2022	5,200	0.01 ▲	0.19	5,190	5,380	4,850	6,980	36,296,000
19/12/2022	5,190	-0.39 ▼	-7.51	5,580	5,580	5,190	7,710	40,014,900
15/12/2022	5,550	-0.12 ▼	-2.16	5,670	5,670	5,280	12,200	67,710,000
14/12/2022	5,670	-0.08 ▼	-1.41	5,750	5,850	5,500	1,160	6,577,200
13/12/2022	5,750	0.30 ▲	5.22	5,450	5,800	5,570	5,460	31,395,000
12/12/2022	5,450	0.35 ▲	6.42	5,100	5,450	5,370	3,310	18,039,500
11/12/2022	5,100	-0.28 ▼	-5.49	5,380	5,590	5,100	6,230	31,773,000
09/12/2022	5,100	-0.28 ▼	-5.49	5,380	5,590	5,100	6,230	31,773,000
08/12/2022	5,380	-0.40 ▼	-7.43	5,780	5,900	5,380	8,740	47,021,200
07/12/2022	5,780	-0.20 ▼	-3.46	5,980	6,190	5,570	7,340	42,425,200
06/12/2022	5,980	-0.45 ▼	-7.53	6,430	6,690	5,980	6,510	38,929,800
05/12/2022	6,430	-0.48 ▼	-7.47	6,910	7,100	6,430	7,360	47,324,800
04/12/2022	6,910	-0.08 ▼	-1.16	6,990	7,000	6,510	5,800	40,078,000
02/12/2022	6,910	-0.08 ▼	-1.16	6,990	7,000	6,510	5,800	40,078,000
01/12/2022	6,990	0.15 ▲	2.15	6,840	7,300	6,370	9,250	64,657,500
30/11/2022	6,840	0.20 ▲	2.92	6,640	7,000	6,180	4,530	30,985,200
29/11/2022	6,640	0.36 ▲	5.42	6,280	6,700	5,900	5,500	36,520,000
28/11/2022	6,280	0.39 ▲	6.21	5,890	6,300	5,600	5,990	37,617,200
27/11/2022	5,890	0.18 ▲	3.06	5,710	6,000	5,350	2,130	12,545,700
25/11/2022	5,890	0.18 ▲	3.06	5,710	6,000	5,350	2,130	12,545,700
24/11/2022	5,710	-0.42 ▼	-7.36	6,130	6,120	5,710	5,610	32,033,100
23/11/2022	6,130	-0.17 ▼	-2.77	6,300	6,400	5,860	5,890	36,105,700
22/11/2022	6,300	0.00 ■■	0.00	6,300	6,550	5,860	4,080	25,704,000
21/11/2022	6,300	0.30 ▲	4.76	6,000	6,300	5,620	2,580	16,254,000
20/11/2022	6,000	0.16 ▲	2.67	5,840	6,230	5,440	3,400	20,400,000
18/11/2022	6,000	0.16 ▲	2.67	5,840	6,230	5,440	3,400	20,400,000
17/11/2022	5,840	0.36 ▲	6.16	5,480	5,860	5,200	2,170	12,672,800
16/11/2022	5,480	0.00 ■■	0.00	5,480	5,480	5,100	9,920	54,361,600
15/11/2022	5,480	-0.18 ▼	-3.28	5,660	5,740	5,270	1,960	10,740,800
14/11/2022	5,660	-0.03 ▼	-0.53	5,690	6,000	5,300	2,990	16,923,400
13/11/2022	5,690	-0.01 ▼	-0.18	5,700	5,960	5,310	5,110	29,075,900
11/11/2022	5,690	-0.01 ▼	-0.18	5,700	5,960	5,310	5,110	29,075,900
10/11/2022	5,700	-0.08 ▼	-1.40	5,780	6,100	5,380	4,360	24,852,000
09/11/2022	5,780	0.39 ▲	6.75	5,390	5,800	5,300	2,860	16,530,800
08/11/2022	5,500	0.11 ▲	2.00	5,390	5,750	5,020	4,860	26,730,000
07/11/2022	5,390	-0.40 ▼	-7.42	5,790	6,180	5,390	6,690	36,059,100
05/11/2022	5,790	-0.32 ▼	-5.53	6,110	6,080	5,690	7,830	45,335,700
04/11/2022	5,790	-0.32 ▼	-5.53	6,110	6,080	5,690	7,830	45,335,700
03/11/2022	6,110	-0.45 ▼	-7.36	6,560	6,540	6,110	2,440	14,908,400
02/11/2022	6,560	-0.32 ▼	-4.88	6,880	6,880	6,400	3,140	20,598,400
01/11/2022	6,880	-0.21 ▼	-3.05	7,090	7,080	6,600	8,270	56,897,600
31/10/2022	7,090	-0.29 ▼	-4.09	7,380	7,300	6,870	3,440	24,389,600
28/10/2022	7,380	-0.10 ▼	-1.36	7,480	7,480	6,960	1,180	8,708,400
27/10/2022	7,480	-0.09 ▼	-1.20	7,570	7,570	7,050	5,760	43,084,800
26/10/2022	7,570	-0.22 ▼	-2.91	7,790	7,790	7,020	440	3,330,800
25/10/2022	7,540	-0.25 ▼	-3.32	7,790	7,780	7,250	9,010	67,935,400
24/10/2022	7,790	-0.11 ▼	-1.41	7,900	7,900	7,460	280	2,181,200
21/10/2022	7,900	0.00 ■■	0.00	7,900	8,390	7,390	2,150	16,985,000
20/10/2022	7,900	0.24 ▲	3.04	7,660	8,080	7,150	2,600	20,540,000
19/10/2022	7,660	0.30 ▲	3.92	7,360	7,770	6,980	2,060	15,779,600
18/10/2022	7,360	0.48 ▲	6.52	6,880	7,360	6,880	7,380	54,316,800
17/10/2022	6,880	0.42 ▲	6.10	6,460	6,900	6,460	2,800	19,264,000
16/10/2022	6,460	0.29 ▲	4.49	6,170	6,500	6,170	9,020	58,269,200
14/10/2022	6,460	0.29 ▲	4.49	6,170	6,500	6,170	9,020	58,269,200
13/10/2022	6,170	0.27 ▲	4.38	5,900	6,200	5,560	15,110	93,228,700
12/10/2022	5,900	0.00 ■■	0.00	5,900	5,980	5,700	2,250	13,275,000
11/10/2022	5,900	-0.35 ▼	-5.93	6,250	6,250	5,820	7,400	43,660,000
07/10/2022	6,710	-0.50 ▼	-7.45	7,210	7,190	6,710	4,720	31,671,200
06/10/2022	7,210	-0.02 ▼	-0.28	7,230	7,400	7,010	3,160	22,783,600
05/10/2022	7,230	-0.03 ▼	-0.41	7,260	7,260	7,000	3,000	21,690,000
04/10/2022	7,260	-0.02 ▼	-0.28	7,280	7,570	7,000	6,550	47,553,000
03/10/2022	7,280	-0.05 ▼	-0.69	7,330	7,330	7,000	3,980	28,974,400
30/09/2022	7,330	-0.04 ▼	-0.55	7,370	7,350	7,000	5,470	40,095,100
29/09/2022	7,370	0.10 ▲	1.36	7,270	7,600	7,000	5,200	38,324,000
28/09/2022	7,270	-0.10 ▼	-1.38	7,370	7,360	7,000	5,680	41,293,600
27/09/2022	7,370	0.03 ▲	0.41	7,340	7,450	7,100	7,910	58,296,700
26/09/2022	7,340	-0.16 ▼	-2.18	7,500	7,470	7,010	5,620	41,250,800
23/09/2022	7,500	-0.06 ▼	-0.80	7,560	7,560	7,300	7,840	58,800,000
22/09/2022	7,560	-0.04 ▼	-0.53	7,600	7,670	7,260	9,660	73,029,600
21/09/2022	7,600	-0.08 ▼	-1.05	7,680	7,680	7,240	6,480	49,248,000
20/09/2022	7,680	-0.11 ▼	-1.43	7,790	7,980	7,460	7,090	54,451,200
19/09/2022	7,790	-0.19 ▼	-2.44	7,980	7,980	7,440	6,960	54,218,400
16/09/2022	7,980	-0.02 ▼	-0.25	8,000	8,240	7,440	24,120	192,477,600
15/09/2022	8,000	0.00 ■■	0.00	8,000	8,300	7,510	7,370	58,960,000
14/09/2022	8,000	-0.31 ▼	-3.88	8,310	8,250	7,850	6,370	50,960,000
13/09/2022	8,310	-0.04 ▼	-0.48	8,350	8,500	8,070	4,690	38,973,900
12/09/2022	8,350	-0.51 ▼	-6.11	8,860	8,690	8,000	8,890	74,231,500
09/09/2022	8,240	-0.62 ▼	-7.52	8,860	8,890	8,240	8,530	70,287,200
08/09/2022	8,860	-0.14 ▼	-1.58	9,000	9,000	8,410	9,130	80,891,800
07/09/2022	9,000	-0.05 ▼	-0.56	9,050	9,080	8,810	4,200	37,800,000
06/09/2022	9,050	-0.05 ▼	-0.55	9,100	9,100	8,870	7,160	64,798,000
05/09/2022	9,100	-0.03 ▼	-0.33	9,130	9,130	8,930	3,630	33,033,000
01/09/2022	9,130	-0.02 ▼	-0.22	9,150	9,140	8,850	3,760	34,328,800
31/08/2022	9,130	-0.02 ▼	-0.22	9,150	9,140	8,850	3,760	34,328,800
30/08/2022	9,150	0.02 ▲	0.22	9,130	9,180	8,800	5,850	53,527,500
29/08/2022	9,130	-0.07 ▼	-0.77	9,200	9,190	8,900	3,080	28,120,400
28/08/2022	9,200	0.23 ▲	2.50	8,970	9,500	8,970	8,630	79,396,000
26/08/2022	9,200	0.23 ▲	2.50	8,970	9,500	8,970	8,630	79,396,000
25/08/2022	8,970	-0.15 ▼	-1.67	9,120	9,270	8,930	5,040	45,208,800
24/08/2022	9,120	-0.03 ▼	-0.33	9,150	9,150	8,900	6,750	61,560,000
23/08/2022	9,150	-0.04 ▼	-0.44	9,190	9,190	8,890	9,420	86,193,000
22/08/2022	9,190	0.20 ▲	2.18	8,990	9,500	8,700	5,450	50,085,500
21/08/2022	8,990	0.02 ▲	0.22	8,970	9,000	8,550	8,310	74,706,900
19/08/2022	8,990	0.02 ▲	0.22	8,970	9,000	8,550	8,310	74,706,900
18/08/2022	8,970	-0.03 ▼	-0.33	9,000	9,040	8,720	7,180	64,404,600
17/08/2022	9,000	-0.07 ▼	-0.78	9,070	9,070	8,900	2,760	24,840,000
16/08/2022	9,070	-0.02 ▼	-0.22	9,090	9,090	8,850	4,440	40,270,800
15/08/2022	9,090	0.02 ▲	0.22	9,070	9,200	8,900	3,620	32,905,800
12/08/2022	9,070	-0.02 ▼	-0.22	9,090	9,140	8,850	3,320	30,112,400
11/08/2022	9,090	0.01 ▲	0.11	9,080	9,230	8,900	9,670	87,900,300
10/08/2022	9,080	-0.04 ▼	-0.44	9,120	9,220	8,950	2,800	25,424,000
09/08/2022	9,120	-0.12 ▼	-1.32	9,240	9,270	8,870	6,970	63,566,400
08/08/2022	9,240	-0.05 ▼	-0.54	9,290	9,250	8,700	13,320	123,076,800
07/08/2022	9,290	0.48 ▲	5.17	8,810	9,420	9,010	7,520	69,860,800
05/08/2022	9,290	0.48 ▲	5.17	8,810	9,420	9,010	7,520	69,860,800
04/08/2022	8,810	0.57 ▲	6.47	8,240	8,810	8,240	7,120	62,727,200
03/08/2022	8,240	0.04 ▲	0.49	8,200	8,240	7,940	14,850	122,364,000
02/08/2022	8,200	-0.06 ▼	-0.73	8,260	8,260	8,050	3,200	26,240,000
01/08/2022	8,260	0.10 ▲	1.21	8,160	8,350	8,020	7,680	63,436,800
29/07/2022	8,160	-0.04 ▼	-0.49	8,200	8,260	8,060	2,840	23,174,400
28/07/2022	8,200	0.02 ▲	0.24	8,180	8,480	8,000	8,160	66,912,000
27/07/2022	8,180	0.00 ■■	0.00	8,180	8,180	8,000	2,940	24,049,200
26/07/2022	8,180	-0.02 ▼	-0.24	8,200	8,200	8,000	5,580	45,644,400
25/07/2022	8,200	0.00 ■■	0.00	8,200	8,200	7,900	4,690	38,458,000
24/07/2022	8,200	-0.03 ▼	-0.37	8,230	8,230	8,000	8,390	68,798,000
22/07/2022	8,200	-0.03 ▼	-0.37	8,230	8,230	8,000	8,390	68,798,000
21/07/2022	8,230	-0.01 ▼	-0.12	8,240	8,300	8,080	4,090	33,660,700
20/07/2022	8,240	0.01 ▲	0.12	8,230	8,290	8,000	10,990	90,557,600
19/07/2022	8,230	-0.03 ▼	-0.36	8,260	8,300	7,820	9,960	81,970,800
18/07/2022	8,260	0.24 ▲	2.91	8,020	8,490	8,000	6,610	54,598,600
17/07/2022	8,150	0.13 ▲	1.60	8,020	8,250	7,900	6,820	55,583,000
15/07/2022	8,150	0.13 ▲	1.60	8,020	8,250	7,900	6,820	55,583,000
14/07/2022	8,020	-0.17 ▼	-2.12	8,190	8,220	7,820	4,580	36,731,600
13/07/2022	8,190	0.05 ▲	0.61	8,140	8,270	8,000	3,880	31,777,200
12/07/2022	8,140	0.09 ▲	1.11	8,050	8,390	7,700	4,650	37,851,000
11/07/2022	8,050	-0.16 ▼	-1.99	8,210	8,090	7,700	14,410	116,000,500
10/07/2022	8,210	0.05 ▲	0.61	8,160	8,260	7,980	6,380	52,379,800
08/07/2022	8,210	0.05 ▲	0.61	8,160	8,260	7,980	6,380	52,379,800
07/07/2022	8,160	-0.12 ▼	-1.47	8,280	8,260	7,770	2,380	19,420,800
06/07/2022	8,280	-0.14 ▼	-1.69	8,420	8,500	7,860	5,420	44,877,600
05/07/2022	8,420	-0.14 ▼	-1.66	8,560	8,570	8,110	12,200	102,724,000
04/07/2022	8,560	-0.12 ▼	-1.40	8,680	8,820	8,350	3,720	31,843,200
02/07/2022	8,680	-0.01 ▼	-0.12	8,690	8,700	8,310	4,250	36,890,000
01/07/2022	8,680	-0.01 ▼	-0.12	8,690	8,700	8,310	4,250	36,890,000
30/06/2022	8,690	-0.03 ▼	-0.35	8,720	8,710	8,330	3,560	30,936,400
29/06/2022	8,720	-0.05 ▼	-0.57	8,770	8,770	8,270	7,300	63,656,000
28/06/2022	8,770	0.02 ▲	0.23	8,750	8,990	8,300	8,590	75,334,300
27/06/2022	8,750	-0.01 ▼	-0.11	8,760	8,760	8,320	4,240	37,100,000
24/06/2022	8,760	0.36 ▲	4.11	8,400	8,760	8,300	6,720	58,867,200
23/06/2022	8,400	-0.50 ▼	-5.95	8,900	9,280	8,280	4,790	40,236,000
22/06/2022	8,900	0.33 ▲	3.71	8,570	9,000	8,050	11,290	100,481,000
21/06/2022	8,570	-0.20 ▼	-2.33	8,770	8,930	8,160	8,430	72,245,100
20/06/2022	8,770	-0.66 ▼	-7.53	9,430	9,560	8,770	7,350	64,459,500
17/06/2022	9,430	-0.30 ▼	-3.18	9,730	9,680	9,050	13,810	130,228,300
16/06/2022	9,730	-0.02 ▼	-0.21	9,750	9,840	9,100	8,620	83,872,600
15/06/2022	9,750	-0.12 ▼	-1.23	9,870	9,880	9,180	11,620	113,295,000
14/06/2022	9,870	-0.12 ▼	-1.22	9,990	9,970	9,300	14,590	144,003,300
13/06/2022	9,990	0.31 ▲	3.10	9,680	10,200	9,010	16,630	166,133,700
12/06/2022	9,680	-0.72 ▼	-7.44	10,400	10,250	9,680	8,190	79,279,200
10/06/2022	9,680	-0.72 ▼	-7.44	10,400	10,250	9,680	8,190	79,279,200
09/06/2022	10,400	0.40 ▲	3.85	10,000	10,400	9,400	14,220	147,888,000
08/06/2022	10,000	0.44 ▲	4.40	9,560	10,200	9,010	18,960	189,600,000
07/06/2022	9,560	-0.04 ▼	-0.42	9,600	10,000	9,210	17,760	169,785,600
06/06/2022	9,600	-0.70 ▼	-7.29	10,300	10,400	9,600	3,980	38,208,000
05/06/2022	10,300	-0.15 ▼	-1.46	10,450	10,350	9,720	14,870	153,161,000
03/06/2022	10,300	-0.15 ▼	-1.46	10,450	10,350	9,720	14,870	153,161,000
02/06/2022	10,450	-0.05 ▼	-0.48	10,500	10,550	10,000	10,110	105,649,500
01/06/2022	10,500	-0.05 ▼	-0.48	10,550	10,550	10,000	12,550	131,775,000
31/05/2022	10,550	-0.05 ▼	-0.47	10,600	10,600	10,100	7,730	81,551,500
30/05/2022	10,600	-0.05 ▼	-0.47	10,650	10,700	10,150	9,560	101,336,000
29/05/2022	10,650	0.15 ▲	1.41	10,500	10,850	10,150	5,360	57,084,000
27/05/2022	10,650	0.15 ▲	1.41	10,500	10,850	10,150	5,360	57,084,000
26/05/2022	10,500	0.10 ▲	0.95	10,400	10,650	9,830	5,380	56,490,000
25/05/2022	10,400	-0.30 ▼	-2.88	10,700	10,900	10,150	6,480	67,392,000
24/05/2022	10,700	-0.70 ▼	-6.54	11,400	11,300	10,650	22,080	236,256,000
23/05/2022	11,400	0.00 ■■	0.00	11,400	12,000	10,800	4,930	56,202,000
22/05/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,800	15,820	180,348,000
20/05/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,800	15,820	180,348,000
19/05/2022	10,700	0.70 ▲	6.54	10,000	10,700	9,300	57,500	615,250,000
18/05/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,500	8,370	83,700,000
17/05/2022	10,000	0.29 ▲	2.90	9,710	10,000	9,040	7,150	71,500,000
16/05/2022	9,710	0.36 ▲	3.71	9,350	9,990	8,800	2,780	26,993,800
13/05/2022	9,350	-0.70 ▼	-7.49	10,050	10,500	9,350	3,920	36,652,000
12/05/2022	10,050	-0.25 ▼	-2.49	10,300	10,400	9,580	9,860	99,093,000
11/05/2022	10,300	0.00 ■■	0.00	10,300	10,600	9,840	3,190	32,857,000
10/05/2022	10,300	-0.35 ▼	-3.40	10,650	10,600	9,910	3,570	36,771,000
09/05/2022	10,650	-0.75 ▼	-7.04	11,400	11,400	10,650	4,000	42,600,000
29/04/2022	11,600	0.70 ▲	6.03	10,900	11,650	10,250	11,920	138,272,000
28/04/2022	10,900	0.35 ▲	3.21	10,550	11,000	10,550	5,640	61,476,000
27/04/2022	10,550	0.55 ▲	5.21	10,000	10,550	9,600	8,470	89,358,500
26/04/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,300	12,990	129,900,000
25/04/2022	10,000	0.09 ▲	0.90	9,910	10,300	9,690	3,450	34,500,000
23/04/2022	9,910	-0.74 ▼	-7.47	10,650	10,650	9,910	27,420	271,732,200
22/04/2022	9,910	-0.74 ▼	-7.47	10,650	10,650	9,910	27,420	271,732,200
21/04/2022	10,650	-0.75 ▼	-7.04	11,400	11,000	10,650	12,110	128,971,500
20/04/2022	11,400	-0.85 ▼	-7.46	12,250	12,200	11,400	8,550	97,470,000
19/04/2022	12,250	-0.05 ▼	-0.41	12,300	13,000	11,600	6,950	85,137,500
18/04/2022	12,300	-0.60 ▼	-4.88	12,900	12,850	12,000	14,230	175,029,000
16/04/2022	12,900	-0.35 ▼	-2.71	13,250	13,250	12,350	12,620	162,798,000
15/04/2022	12,900	-0.35 ▼	-2.71	13,250	13,250	12,350	12,620	162,798,000
14/04/2022	13,250	-0.15 ▼	-1.13	13,400	13,600	12,600	6,130	81,222,500
13/04/2022	13,400	0.25 ▲	1.87	13,150	13,500	12,400	7,910	105,994,000
12/04/2022	13,150	-0.95 ▼	-7.22	14,100	14,400	13,150	23,380	307,447,000
08/04/2022	14,100	-0.35 ▼	-2.48	14,450	14,800	13,600	16,360	230,676,000
07/04/2022	14,450	-0.15 ▼	-1.04	14,600	14,700	13,950	8,690	125,570,500
06/04/2022	14,600	-0.65 ▼	-4.45	15,250	15,100	14,200	27,170	396,682,000
05/04/2022	15,250	-0.35 ▼	-2.30	15,600	16,000	14,700	14,050	214,262,500
04/04/2022	15,600	0.15 ▲	0.96	15,450	16,300	15,100	5,840	91,104,000
01/04/2022	15,450	-0.15 ▼	-0.97	15,600	15,450	14,550	68,210	1,053,844,500
31/03/2022	15,600	-1.15 ▼	-7.37	16,750	16,500	15,600	44,250	690,300,000
30/03/2022	16,750	-1.25 ▼	-7.46	18,000	17,900	16,750	31,000	519,250,000
29/03/2022	18,000	0.55 ▲	3.06	17,450	18,650	16,500	48,500	873,000,000
28/03/2022	17,450	1.10 ▲	6.30	16,350	17,450	15,500	91,280	1,592,836,000
25/03/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,400	70,570	1,153,819,500
24/03/2022	15,300	1.00 ▲	6.54	14,300	15,300	13,500	45,020	688,806,000
23/03/2022	14,300	0.85 ▲	5.94	13,450	14,350	13,700	38,560	551,408,000
22/03/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,600	42,540	572,163,000
21/03/2022	12,600	0.20 ▲	1.59	12,400	12,600	12,100	18,590	234,234,000
18/03/2022	12,400	0.05 ▲	0.40	12,350	12,500	12,100	6,080	75,392,000
17/03/2022	12,350	-0.10 ▼	-0.81	12,450	12,650	11,900	8,490	104,851,500
16/03/2022	12,450	0.15 ▲	1.20	12,300	12,700	12,300	7,910	98,479,500
15/03/2022	12,300	0.20 ▲	1.63	12,100	12,350	11,700	5,110	62,853,000
14/03/2022	12,100	-0.35 ▼	-2.89	12,450	12,400	11,650	4,180	50,578,000
11/03/2022	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	7,760	96,612,000
10/03/2022	12,500	0.20 ▲	1.60	12,300	12,750	12,150	11,120	139,000,000
09/03/2022	12,300	0.00 ■■	0.00	12,300	12,300	11,800	11,940	146,862,000
08/03/2022	12,300	-0.20 ▼	-1.63	12,500	12,500	12,000	24,050	295,815,000
07/03/2022	12,500	-0.40 ▼	-3.20	12,900	12,900	12,000	28,140	351,750,000
06/03/2022	12,900	-0.05 ▼	-0.39	12,950	13,050	12,600	8,780	113,262,000
04/03/2022	12,900	-0.05 ▼	-0.39	12,950	13,050	12,600	8,780	113,262,000
03/03/2022	12,950	0.05 ▲	0.39	12,900	13,200	12,600	9,270	120,046,500
02/03/2022	12,900	-0.30 ▼	-2.33	13,200	13,400	12,600	8,410	108,489,000
01/03/2022	13,200	0.35 ▲	2.65	12,850	13,300	12,500	15,780	208,296,000
28/02/2022	12,850	-0.15 ▼	-1.17	13,000	13,300	12,400	9,760	125,416,000
27/02/2022	13,000	-0.30 ▼	-2.31	13,300	13,600	12,800	9,670	125,710,000
25/02/2022	13,000	-0.30 ▼	-2.31	13,300	13,600	12,800	9,670	125,710,000
24/02/2022	13,300	-0.10 ▼	-0.75	13,400	13,800	12,800	32,110	427,063,000
23/02/2022	13,400	0.70 ▲	5.22	12,700	13,500	12,300	29,560	396,104,000
22/02/2022	12,700	0.00 ■■	0.00	12,700	12,700	12,200	16,030	203,581,000
21/02/2022	12,700	0.70 ▲	5.51	12,000	12,800	11,550	27,390	347,853,000
20/02/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,400	7,390	88,680,000
18/02/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,400	7,390	88,680,000
17/02/2022	12,150	-0.10 ▼	-0.82	12,250	12,500	11,950	8,420	102,303,000
16/02/2022	12,250	0.75 ▲	6.12	11,500	12,300	11,550	26,740	327,565,000
15/02/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	11,050	4,200	48,300,000
14/02/2022	11,600	-0.40 ▼	-3.45	12,000	12,000	11,600	6,970	80,852,000
11/02/2022	12,000	-0.10 ▼	-0.83	12,100	12,400	11,800	6,930	83,160,000
10/02/2022	12,100	-0.15 ▼	-1.24	12,250	12,500	11,800	11,270	136,367,000
09/02/2022	12,250	0.10 ▲	0.82	12,150	12,450	11,650	9,110	111,597,500
08/02/2022	12,150	-0.20 ▼	-1.65	12,350	12,500	11,800	11,620	141,183,000
07/02/2022	12,350	0.55 ▲	4.45	11,800	12,400	11,700	9,600	118,560,000
01/02/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
30/01/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
28/01/2022	11,800	0.00 ■■	0.00	11,800	12,100	11,100	7,680	90,624,000
27/01/2022	11,800	-0.45 ▼	-3.81	12,250	12,450	11,450	9,290	109,622,000
26/01/2022	12,250	-0.05 ▼	-0.41	12,300	13,050	11,800	4,620	56,595,000
25/01/2022	12,300	-0.30 ▼	-2.44	12,600	12,950	11,900	8,800	108,240,000
24/01/2022	12,600	-0.90 ▼	-7.14	13,500	13,500	12,600	19,570	246,582,000
21/01/2022	13,500	0.20 ▲	1.48	13,300	13,800	13,000	12,100	163,350,000
20/01/2022	13,500	0.60 ▲	4.44	12,900	13,700	12,200	18,670	252,045,000
19/01/2022	12,800	0.15 ▲	1.17	12,650	12,900	12,400	9,560	122,368,000
18/01/2022	13,550	-0.05 ▼	-0.37	13,600	14,100	12,800	6,460	87,533,000
17/01/2022	13,600	0.85 ▲	6.25	12,750	13,600	12,850	39,180	532,848,000
16/01/2022	12,750	-0.35 ▼	-2.75	13,100	13,100	12,200	45,950	585,862,500
14/01/2022	12,750	-0.35 ▼	-2.75	13,100	13,100	12,200	45,950	585,862,500
13/01/2022	13,100	-0.95 ▼	-7.25	14,050	14,000	13,100	37,240	487,844,000
12/01/2022	14,050	-1.05 ▼	-7.47	15,100	15,100	14,050	50,280	706,434,000
11/01/2022	15,100	0.00 ■■	0.00	15,100	16,150	14,050	142,560	2,152,656,000
10/01/2022	15,100	0.95 ▲	6.29	14,150	15,100	15,100	25,000	377,500,000
09/01/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,000	43,410	614,251,500
07/01/2022	14,150	0.90 ▲	6.36	13,250	14,150	14,000	43,410	614,251,500
06/01/2022	13,250	0.00 ■■	0.00	12,400	13,250	13,000	32,500	430,625,000
05/01/2022	12,400	0.00 ■■	0.00	11,600	12,400	12,000	45,290	561,596,000
04/01/2022	11,600	0.00 ■■	0.00	10,850	11,600	10,500	41,660	483,256,000
03/01/2022	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
31/12/2021	10,850	-0.15 ▼	-1.38	11,000	11,000	10,650	8,110	87,993,500
30/12/2021	11,000	-0.10 ▼	-0.91	11,000	11,300	10,700	16,810	184,910,000
29/12/2021	11,000	-0.20 ▼	-1.82	11,000	11,300	10,300	55,550	611,050,000
23/12/2021	11,500	0.65 ▲	5.65	10,850	11,600	11,500	92,840	1,067,660,000
22/12/2021	11,500	0.65 ▲	5.65	10,850	11,600	11,500	92,840	1,067,660,000
21/12/2021	10,850	0.70 ▲	6.45	10,150	10,850	10,000	31,680	343,728,000
20/12/2021	10,150	0.35 ▲	3.45	9,800	10,200	9,800	8,530	86,579,500
17/12/2021	9,800	-0.45 ▼	-4.59	10,250	10,300	9,800	15,580	152,684,000
16/12/2021	10,250	0.15 ▲	1.46	10,100	10,300	9,500	9,870	101,167,500
15/12/2021	10,100	-0.35 ▼	-3.47	10,450	10,550	10,050	1,960	19,796,000
14/12/2021	10,450	0.25 ▲	2.39	10,200	10,600	9,500	13,170	137,626,500
13/12/2021	10,200	-0.05 ▼	-0.49	10,250	10,400	9,900	9,660	98,532,000
12/12/2021	10,250	0.25 ▲	2.44	10,000	10,600	9,660	7,760	79,540,000
10/12/2021	10,250	0.25 ▲	2.44	10,000	10,600	9,660	7,760	79,540,000
09/12/2021	10,000	-0.40 ▼	-4.00	10,400	10,400	10,000	5,110	51,100,000
08/12/2021	10,400	-0.35 ▼	-3.37	10,400	10,600	10,000	6,530	67,912,000
07/12/2021	10,400	-0.05 ▼	-0.48	10,400	10,550	9,700	2,960	30,784,000
06/12/2021	10,400	-0.30 ▼	-2.88	10,700	10,700	9,960	12,020	125,008,000
04/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
03/12/2021	10,700	-0.20 ▼	-1.87	10,900	11,000	10,300	11,510	123,157,000
02/12/2021	10,900	-0.05 ▼	-0.46	10,950	10,950	10,300	8,590	93,631,000
01/12/2021	10,950	0.40 ▲	3.65	10,550	10,950	9,820	16,060	175,857,000
30/11/2021	10,550	-0.10 ▼	-0.95	10,650	11,000	10,500	10,870	114,678,500
29/11/2021	10,650	-0.45 ▼	-4.23	11,100	11,100	10,500	10,090	107,458,500
28/11/2021	11,100	-0.05 ▼	-0.45	11,100	11,250	10,500	8,600	95,460,000
26/11/2021	11,100	-0.05 ▼	-0.45	11,100	11,250	10,500	8,600	95,460,000
25/11/2021	11,100	-0.15 ▼	-1.35	11,250	11,250	10,700	10,780	119,658,000
24/11/2021	11,250	-0.25 ▼	-2.22	11,250	11,800	10,800	6,520	73,350,000
23/11/2021	11,250	0.45 ▲	4.00	10,800	11,500	10,050	17,030	191,587,500
22/11/2021	10,800	-0.70 ▼	-6.48	11,500	11,500	10,700	27,910	301,428,000
19/11/2021	11,500	0.20 ▲	1.74	11,300	12,050	10,800	26,430	303,945,000
18/11/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,700	27,410	309,733,000
17/11/2021	10,600	-0.60 ▼	-5.66	11,200	11,000	10,450	24,910	264,046,000
16/11/2021	11,200	-0.05 ▼	-0.45	11,250	11,900	10,500	30,740	344,288,000
15/11/2021	11,250	0.70 ▲	6.22	10,550	11,250	10,850	27,120	305,100,000
13/11/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,000	33,670	355,218,500
12/11/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,000	33,670	355,218,500
11/11/2021	9,900	0.61 ▲	6.16	9,290	9,900	9,010	41,850	414,315,000
10/11/2021	9,290	0.08 ▲	0.86	9,210	9,300	9,000	18,640	173,165,600
09/11/2021	9,210	-0.16 ▼	-1.74	9,210	9,490	9,020	8,250	75,982,500
08/11/2021	9,210	-0.09 ▼	-0.98	9,300	9,900	9,210	10,050	92,560,500
07/11/2021	9,300	0.46 ▲	4.95	8,840	9,300	8,800	21,920	203,856,000
05/11/2021	9,300	0.46 ▲	4.95	8,840	9,300	8,800	21,920	203,856,000
04/11/2021	9,500	-0.40 ▼	-4.21	9,900	10,000	9,210	36,410	345,895,000
03/11/2021	9,500	-0.40 ▼	-4.21	9,900	10,000	9,210	36,410	345,895,000
02/11/2021	9,900	0.01 ▲	0.10	9,890	10,250	9,210	43,750	433,125,000
01/11/2021	9,890	0.16 ▲	1.62	9,730	10,200	9,700	28,900	285,821,000
29/10/2021	9,730	0.63 ▲	6.47	9,100	9,730	9,100	32,630	317,489,900
28/10/2021	9,100	0.44 ▲	4.84	8,660	9,260	8,680	46,620	424,242,000
27/10/2021	8,660	0.56 ▲	6.47	8,100	8,660	8,000	35,970	311,500,200
26/10/2021	8,100	0.03 ▲	0.37	8,100	8,200	7,800	9,430	76,383,000
25/10/2021	8,100	0.20 ▲	2.47	7,900	8,100	7,610	8,490	68,769,000
23/10/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,430	7,780	61,462,000
22/10/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,430	7,780	61,462,000
21/10/2021	7,970	-0.08 ▼	-1.00	8,050	8,040	7,650	740	5,897,800
20/10/2021	8,050	0.15 ▲	1.86	7,900	8,100	7,800	4,160	33,488,000
19/10/2021	7,900	0.24 ▲	3.04	7,660	8,180	7,550	9,310	73,549,000
18/10/2021	7,660	0.03 ▲	0.39	7,660	7,790	7,400	6,390	48,947,400
16/10/2021	7,660	-0.16 ▼	-2.09	7,660	7,680	7,400	3,770	28,878,200
15/10/2021	7,660	-0.16 ▼	-2.09	7,660	7,680	7,400	3,770	28,878,200
14/10/2021	7,660	0.06 ▲	0.78	7,600	7,680	7,400	4,020	30,793,200
13/10/2021	7,600	0.05 ▲	0.66	7,550	7,680	7,400	9,590	72,884,000
12/10/2021	7,550	0.15 ▲	1.99	7,400	7,590	7,400	1,040	7,852,000
11/10/2021	7,400	-0.28 ▼	-3.78	7,680	7,770	7,400	10,810	79,994,000
08/10/2021	7,680	-0.02 ▼	-0.26	7,700	7,700	7,500	2,330	17,894,400
07/10/2021	7,700	-0.07 ▼	-0.91	7,770	7,880	7,500	3,370	25,949,000
06/10/2021	7,770	0.08 ▲	1.03	7,690	7,800	7,330	4,690	36,441,300
05/10/2021	7,690	0.29 ▲	3.77	7,400	7,790	7,400	11,120	85,512,800
04/10/2021	7,400	-0.28 ▼	-3.78	7,680	7,690	7,210	6,340	46,916,000
01/10/2021	7,680	0.43 ▲	5.60	7,250	7,700	7,250	200	1,536,000
30/09/2021	7,250	-0.34 ▼	-4.69	7,590	7,790	7,180	3,900	28,275,000
29/09/2021	7,590	-0.11 ▼	-1.45	7,700	7,600	7,170	11,020	83,641,800
28/09/2021	7,700	-0.10 ▼	-1.30	7,700	7,700	7,210	4,330	33,341,000
27/09/2021	7,700	0.14 ▲	1.82	7,560	7,990	7,170	7,210	55,517,000
26/09/2021	7,560	-0.12 ▼	-1.59	7,680	7,630	7,150	2,140	16,178,400
24/09/2021	7,560	-0.12 ▼	-1.59	7,680	7,630	7,150	2,140	16,178,400
23/09/2021	7,680	-0.07 ▼	-0.91	7,750	7,840	7,500	1,540	11,827,200
22/09/2021	7,750	0.06 ▲	0.77	7,690	7,780	7,170	5,530	42,857,500
21/09/2021	7,690	-0.05 ▼	-0.65	7,740	7,740	7,200	1,810	13,918,900
20/09/2021	7,740	0.10 ▲	1.29	7,640	7,940	7,150	5,980	46,285,200
17/09/2021	7,640	-0.05 ▼	-0.65	7,690	7,930	7,270	620	4,736,800
16/09/2021	7,690	-0.10 ▼	-1.30	7,790	7,780	7,300	2,600	19,994,000
15/09/2021	7,790	-0.01 ▼	-0.13	7,800	7,800	7,270	1,600	12,464,000
14/09/2021	7,800	-0.53 ▼	-6.79	7,800	8,170	7,270	4,440	34,632,000
13/09/2021	7,800	-0.44 ▼	-5.64	7,800	8,200	7,320	950	7,410,000
11/09/2021	7,800	-0.05 ▼	-0.64	7,850	7,850	7,600	4,740	36,972,000
10/09/2021	7,800	-0.05 ▼	-0.64	7,850	7,850	7,600	4,740	36,972,000
09/09/2021	7,850	0.06 ▲	0.76	7,790	8,000	7,550	3,520	27,632,000
08/09/2021	7,790	-0.06 ▼	-0.77	7,850	7,840	7,610	11,660	90,831,400
07/09/2021	7,850	-0.05 ▼	-0.64	7,900	7,900	7,680	11,500	90,275,000
06/09/2021	7,900	0.17 ▲	2.15	7,730	7,900	7,400	2,230	17,617,000
05/09/2021	6,040	0.19 ▲	3.15	5,850	6,250	5,610	5,030	30,381,200
03/09/2021	6,150	0.30 ▲	4.88	5,850	6,250	5,610	1,030	6,334,500
01/09/2021	7,730	-0.01 ▼	-0.13	7,740	7,790	7,210	4,500	34,785,000
31/08/2021	7,740	-0.06 ▼	-0.78	7,800	7,800	7,260	7,940	61,455,600
30/08/2021	7,800	0.44 ▲	5.64	7,360	7,870	7,100	2,380	18,564,000
27/08/2021	7,360	-0.02 ▼	-0.27	7,380	7,380	6,880	1,990	14,646,400
26/08/2021	7,380	0.48 ▲	6.50	6,900	7,380	6,810	12,290	90,700,200
25/08/2021	6,900	0.06 ▲	0.87	6,840	6,900	6,550	12,450	85,905,000
24/08/2021	6,840	-0.04 ▼	-0.58	6,880	6,880	6,420	3,650	24,966,000
23/08/2021	6,880	-0.22 ▼	-3.20	6,880	6,880	6,630	3,390	23,323,200
20/08/2021	6,880	-0.02 ▼	-0.29	6,900	6,900	6,700	12,570	86,481,600
19/08/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,530	1,600	11,040,000
18/08/2021	7,000	-0.15 ▼	-2.14	7,000	7,050	6,850	1,690	11,830,000
17/08/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,510	8,860	62,020,000
16/08/2021	6,950	0.27 ▲	3.88	6,680	7,000	6,230	4,740	32,943,000
13/08/2021	6,680	0.09 ▲	1.35	6,590	6,900	6,200	2,810	18,770,800
12/08/2021	6,590	0.43 ▲	6.53	6,160	6,590	6,110	11,840	78,025,600
11/08/2021	6,160	0.06 ▲	0.97	6,100	6,160	5,850	4,910	30,245,600
10/08/2021	6,100	0.02 ▲	0.33	6,100	6,120	6,100	210	1,281,000
09/08/2021	6,100	0.01 ▲	0.16	6,100	6,120	5,820	1,700	10,370,000
06/08/2021	6,100	0.06 ▲	0.98	6,040	6,100	5,770	1,180	7,198,000
05/08/2021	6,040	-0.05 ▼	-0.83	6,090	6,040	5,760	5,030	30,381,200
04/08/2021	6,090	-0.06 ▼	-0.99	6,150	6,100	5,770	300	1,827,000
03/08/2021	6,150	0.30 ▲	4.88	5,850	6,250	5,610	1,030	6,334,500
02/08/2021	5,850	-0.03 ▼	-0.51	5,880	5,870	5,550	600	3,510,000
30/07/2021	5,880	-0.06 ▼	-1.02	5,940	5,910	5,660	810	4,762,800
29/07/2021	5,940	0.01 ▲	0.17	5,940	5,950	5,900	300	1,782,000
28/07/2021	5,940	0.30 ▲	5.05	5,640	5,960	5,900	30	178,200
27/07/2021	5,640	-0.36 ▼	-6.38	6,000	5,970	5,600	1,400	7,896,000
26/07/2021	6,000	-0.07 ▼	-1.17	6,070	6,060	5,710	170	1,020,000
23/07/2021	6,070	-0.08 ▼	-1.32	6,150	6,110	5,750	780	4,734,600
21/07/2021	6,180	0.22 ▲	3.56	5,960	6,170	5,750	1,110	6,859,800
20/07/2021	6,190	0.23 ▲	3.72	5,960	6,200	5,840	1,270	7,861,300
19/07/2021	5,960	-0.44 ▼	-7.38	6,400	6,450	5,960	1,280	7,628,800
17/07/2021	6,400	0.21 ▲	3.28	6,190	6,400	5,910	2,050	13,120,000
16/07/2021	6,400	0.21 ▲	3.28	6,190	6,400	5,910	2,050	13,120,000
15/07/2021	6,190	-0.04 ▼	-0.65	6,230	6,190	5,800	5,760	35,654,400
14/07/2021	6,230	0.08 ▲	1.28	6,150	6,240	6,000	170	1,059,100
13/07/2021	6,150	0.30 ▲	4.88	5,850	6,150	5,990	400	2,460,000
12/07/2021	5,850	-0.43 ▼	-7.35	6,280	6,270	5,850	3,630	21,235,500
09/07/2021	6,280	0.10 ▲	1.59	6,180	6,300	6,000	2,390	15,009,200
08/07/2021	6,180	-0.02 ▼	-0.32	6,200	6,200	6,000	1,810	11,185,800
07/07/2021	6,200	-0.18 ▼	-2.90	6,380	6,380	6,000	7,890	48,918,000
06/07/2021	6,380	-0.02 ▼	-0.31	6,400	6,400	6,000	2,780	17,736,400
05/07/2021	6,400	0.02 ▲	0.31	6,380	6,500	6,010	1,690	10,816,000
02/07/2021	6,380	0.06 ▲	0.94	6,320	6,510	6,300	900	5,742,000
01/07/2021	6,320	0.41 ▲	6.49	5,910	6,320	5,900	17,640	111,484,800
30/06/2021	5,910	-0.44 ▼	-7.45	6,350	6,350	5,910	1,730	10,224,300
29/06/2021	6,350	0.02 ▲	0.31	6,330	6,350	6,100	2,190	13,906,500
28/06/2021	6,330	0.04 ▲	0.63	6,290	6,350	6,190	980	6,203,400
25/06/2021	6,290	-0.01 ▼	-0.16	6,300	6,300	6,160	1,030	6,478,700
24/06/2021	6,300	-0.04 ▼	-0.63	6,340	6,330	6,150	420	2,646,000
23/06/2021	6,340	-0.03 ▼	-0.47	6,370	6,350	6,150	1,330	8,432,200
22/06/2021	6,370	-0.03 ▼	-0.47	6,400	6,400	6,200	2,610	16,625,700
21/06/2021	6,400	-0.18 ▼	-2.81	6,400	6,400	6,200	1,530	9,792,000
18/06/2021	6,400	-0.18 ▼	-2.81	6,580	6,590	6,300	5,150	32,960,000
17/06/2021	6,580	0.20 ▲	3.04	6,380	6,580	6,150	2,720	17,897,600
16/06/2021	6,380	-0.12 ▼	-1.88	6,500	6,420	6,220	860	5,486,800
15/06/2021	6,790	0.34 ▲	5.01	6,450	6,890	6,030	70	475,300
14/06/2021	6,450	0.40 ▲	6.20	6,050	6,470	6,050	3,120	20,124,000
11/06/2021	6,050	-0.40 ▼	-6.61	6,450	6,450	6,050	5,360	32,428,000
10/06/2021	6,450	0.06 ▲	0.93	6,390	6,450	6,200	670	4,321,500
09/06/2021	6,390	-0.05 ▼	-0.78	6,440	6,390	6,200	260	1,661,400
08/06/2021	6,440	0.09 ▲	1.40	6,350	6,470	6,000	3,270	21,058,800
07/06/2021	6,350	-0.24 ▼	-3.78	6,590	6,600	6,130	4,110	26,098,500
04/06/2021	6,590	0.01 ▲	0.15	6,590	6,750	6,200	1,150	7,578,500
03/06/2021	6,590	0.43 ▲	6.53	6,160	6,590	6,160	7,240	47,711,600
02/06/2021	6,160	0.16 ▲	2.60	6,000	6,190	6,000	1,090	6,714,400
01/06/2021	6,000	-0.19 ▼	-3.17	6,190	6,180	6,000	1,570	9,420,000
31/05/2021	6,190	-0.52 ▼	-8.40	6,200	6,200	5,980	1,400	8,666,000
28/05/2021	6,200	0.30 ▲	4.84	5,900	6,290	6,000	2,230	13,826,000
27/05/2021	5,900	-0.34 ▼	-5.76	6,240	6,240	5,900	2,040	12,036,000
26/05/2021	6,240	-0.01 ▼	-0.16	6,250	6,240	6,000	4,340	27,081,600
25/05/2021	6,250	-0.03 ▼	-0.48	6,280	6,300	5,940	2,210	13,812,500
24/05/2021	6,280	0.14 ▲	2.23	6,140	6,300	6,000	200	1,256,000
21/05/2021	6,140	-0.01 ▼	-0.16	6,150	6,140	5,820	950	5,833,000
20/05/2021	6,150	-0.08 ▼	-1.30	6,230	6,280	5,800	1,670	10,270,500
19/05/2021	6,230	-0.06 ▼	-0.96	6,290	6,280	6,050	1,520	9,469,600
18/05/2021	6,290	0.01 ▲	0.16	6,290	6,350	6,100	560	3,522,400
17/05/2021	6,290	-0.01 ▼	-0.16	6,300	6,300	6,050	2,050	12,894,500
16/05/2021	6,300	-0.04 ▼	-0.63	6,340	6,390	6,000	1,850	11,655,000
14/05/2021	6,300	-0.04 ▼	-0.63	6,340	6,390	6,000	1,850	11,655,000
13/05/2021	6,340	-0.14 ▼	-2.21	6,340	6,340	6,170	2,320	14,708,800
12/05/2021	6,340	-0.20 ▼	-3.15	6,340	6,340	6,110	1,310	8,305,400
11/05/2021	6,340	-0.06 ▼	-0.95	6,400	6,400	6,000	2,270	14,391,800
10/05/2021	6,400	-0.03 ▼	-0.47	6,430	6,400	6,150	230	1,472,000
07/05/2021	6,430	0.04 ▲	0.62	6,390	6,500	6,250	4,760	30,606,800
06/05/2021	6,390	-0.01 ▼	-0.16	6,400	6,590	6,200	4,160	26,582,400
05/05/2021	6,400	-0.20 ▼	-3.13	6,600	6,650	6,250	3,570	22,848,000
04/05/2021	6,600	-0.08 ▼	-1.21	6,680	6,680	6,220	2,510	16,566,000
03/05/2021	7,540	0.49 ▲	6.50	7,050	7,540	6,560	650	4,901,000
30/04/2021	6,680	-0.11 ▼	-1.65	6,790	6,900	6,450	1,670	11,155,600
29/04/2021	6,680	-0.11 ▼	-1.65	6,790	6,900	6,450	1,670	11,155,600
28/04/2021	6,790	-0.10 ▼	-1.47	6,890	6,890	6,410	8,850	60,091,500
27/04/2021	6,890	-0.04 ▼	-0.58	6,930	6,930	6,450	2,420	16,673,800
26/04/2021	6,930	-0.07 ▼	-1.01	7,000	7,280	6,520	3,970	27,512,100
23/04/2021	7,000	-0.18 ▼	-2.57	7,180	7,160	6,870	4,590	32,130,000
22/04/2021	7,180	-0.10 ▼	-1.39	7,280	7,250	6,900	1,970	14,144,600
21/04/2021	7,280	-0.02 ▼	-0.27	7,300	7,380	7,110	3,470	25,261,600
20/04/2021	7,280	-0.02 ▼	-0.27	7,300	7,380	7,110	3,470	25,261,600
19/04/2021	7,300	0.01 ▲	0.14	7,300	7,340	6,830	4,900	35,770,000
18/04/2021	7,300	-0.30 ▼	-4.11	7,600	7,600	7,100	6,700	48,910,000
16/04/2021	7,300	-0.30 ▼	-4.11	7,600	7,600	7,100	6,700	48,910,000
15/04/2021	7,600	-0.18 ▼	-2.37	7,780	7,780	7,500	16,360	124,336,000
14/04/2021	7,780	0.33 ▲	4.24	7,450	7,780	7,450	7,680	59,750,400
13/04/2021	7,450	-0.14 ▼	-1.88	7,590	7,900	7,450	17,150	127,767,500
12/04/2021	7,590	0.49 ▲	6.46	7,100	7,590	7,200	14,480	109,903,200
09/04/2021	7,100	-0.09 ▼	-1.27	7,190	7,190	7,010	1,340	9,514,000
08/04/2021	7,190	-0.01 ▼	-0.14	7,200	7,220	7,180	3,480	25,021,200
07/04/2021	7,200	0.01 ▲	0.14	7,190	7,250	7,180	3,530	25,416,000
06/04/2021	7,190	0.21 ▲	2.92	6,980	7,190	6,960	6,520	46,878,800
05/04/2021	6,980	-0.02 ▼	-0.29	7,000	7,000	6,910	2,670	18,636,600
02/04/2021	7,000	-0.05 ▼	-0.71	7,050	7,080	6,880	2,030	14,210,000
01/04/2021	7,050	-0.04 ▼	-0.57	7,090	7,100	6,900	770	5,428,500
31/03/2021	7,090	0.38 ▲	5.36	6,710	7,090	6,700	4,200	29,778,000
30/03/2021	6,710	-0.29 ▼	-4.32	7,000	7,190	6,690	12,620	84,680,200
29/03/2021	7,000	0.06 ▲	0.86	6,940	7,190	6,800	6,850	47,950,000
26/03/2021	6,940	-0.05 ▼	-0.72	6,990	7,250	6,860	2,260	15,684,400
25/03/2021	6,990	0.04 ▲	0.57	6,950	6,990	6,800	2,850	19,921,500
24/03/2021	6,950	-0.05 ▼	-0.72	7,000	7,100	6,950	6,430	44,688,500
23/03/2021	7,000	-0.17 ▼	-2.43	7,170	7,180	6,950	7,330	51,310,000
22/03/2021	7,170	-0.02 ▼	-0.28	7,190	7,200	6,950	9,260	66,394,200
21/03/2021	7,190	-0.10 ▼	-1.39	7,290	7,300	7,060	1,370	9,850,300
19/03/2021	7,190	-0.10 ▼	-1.39	7,290	7,300	7,060	1,370	9,850,300
18/03/2021	7,290	0.10 ▲	1.37	7,190	7,350	7,020	4,170	30,399,300
17/03/2021	7,190	-0.06 ▼	-0.83	7,250	7,250	6,910	15,030	108,065,700
16/03/2021	7,250	-0.10 ▼	-1.38	7,350	7,350	7,100	6,920	50,170,000
15/03/2021	7,350	0.15 ▲	2.04	7,200	7,400	7,100	3,520	25,872,000
12/03/2021	7,200	-0.20 ▼	-2.78	7,400	7,500	7,200	4,570	32,904,000
11/03/2021	7,400	0.10 ▲	1.35	7,300	7,500	7,210	11,160	82,584,000
10/03/2021	7,300	-0.30 ▼	-4.11	7,600	7,500	7,200	2,500	18,250,000
09/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	7,610	57,836,000
08/03/2021	7,800	0.31 ▲	3.97	7,490	8,010	7,250	16,170	126,126,000
05/03/2021	7,490	0.49 ▲	6.54	7,000	7,490	7,450	18,900	141,561,000
04/03/2021	7,000	0.44 ▲	6.29	6,560	7,000	6,500	7,310	51,170,000
03/03/2021	6,560	0.36 ▲	5.49	6,200	6,590	6,300	3,120	20,467,200
02/03/2021	6,200	-0.43 ▼	-6.94	6,630	6,590	6,200	1,860	11,532,000
01/03/2021	6,630	0.16 ▲	2.41	6,470	6,670	6,020	200	1,326,000
26/02/2021	6,470	-0.03 ▼	-0.46	6,500	6,490	6,210	1,010	6,534,700
25/02/2021	6,500	-0.17 ▼	-2.62	6,500	6,600	6,330	1,020	6,630,000
24/02/2021	6,500	-0.23 ▼	-3.54	6,730	6,700	6,300	1,550	10,075,000
23/02/2021	6,730	-0.02 ▼	-0.30	6,750	6,750	6,310	3,360	22,612,800
22/02/2021	6,750	-0.03 ▼	-0.44	6,780	6,780	6,400	1,860	12,555,000
21/02/2021	6,780	0.29 ▲	4.28	6,490	6,800	6,110	3,550	24,069,000
19/02/2021	6,780	0.29 ▲	4.28	6,490	6,800	6,110	3,550	24,069,000
18/02/2021	6,490	0.09 ▲	1.39	6,400	6,500	6,300	2,800	18,172,000
17/02/2021	6,400	0.01 ▲	0.16	6,390	6,600	6,110	2,420	15,488,000
10/02/2021	6,390	-0.11 ▼	-1.72	6,500	6,500	6,050	10,790	68,948,100
09/02/2021	6,390	-0.11 ▼	-1.72	6,500	6,500	6,050	10,790	68,948,100
08/02/2021	6,500	-0.08 ▼	-1.23	6,580	6,790	6,300	100	650,000
05/02/2021	6,580	0.09 ▲	1.37	6,490	6,770	6,250	480	3,158,400
05/01/2021	6,040	-0.26 ▼	-4.30	6,300	6,300	5,900	4,170	25,186,800
04/01/2021	6,300	-0.06 ▼	-0.95	6,300	6,300	5,860	7,640	48,132,000
01/01/2021	6,300	0.25 ▲	3.97	6,050	6,470	6,050	217,610	1,370,943,000
31/12/2020	6,300	0.25 ▲	3.97	6,050	6,470	6,050	217,610	1,370,943,000
30/12/2020	6,050	0.39 ▲	6.45	5,660	6,050	6,050	85,020	514,371,000
29/12/2020	5,660	0.40 ▲	7.07	5,290	5,660	5,660	10,215	57,816,900
28/12/2020	5,290	0.20 ▲	3.78	5,130	5,340	5,130	7,116	37,643,640
27/12/2020	5,130	0.10 ▲	1.95	5,050	5,200	4,700	5,570	28,574,100
25/12/2020	5,130	0.10 ▲	1.95	5,050	5,200	4,700	5,570	28,574,100
24/12/2020	5,050	0.00 ■■	0.00	5,050	5,190	5,050	1,708	8,625,400
23/12/2020	5,050	0.00 ■■	0.00	5,090	5,100	5,000	3,746	18,917,300
22/12/2020	5,090	0.00 ■■	0.00	5,130	5,110	4,840	4,275	21,759,750
21/12/2020	5,130	0.00 ■■	0.00	5,150	5,150	5,000	760	3,898,800
20/12/2020	5,150	0.10 ▲	1.94	5,080	5,150	5,010	5,725	29,483,750
18/12/2020	5,150	0.10 ▲	1.94	5,080	5,150	5,010	5,725	29,483,750
17/12/2020	5,080	-0.10 ▼	-1.97	5,170	5,170	4,910	9,654	49,042,320
16/12/2020	5,170	0.00 ■■	0.00	5,180	5,240	5,000	4,912	25,395,040
15/12/2020	5,180	0.00 ■■	0.00	5,190	5,190	5,050	1,840	9,531,200
14/12/2020	5,190	-0.10 ▼	-1.93	5,290	5,280	4,930	1,841	9,554,790
13/12/2020	5,290	0.00 ■■	0.00	5,300	5,300	5,150	516	2,729,640
11/12/2020	5,290	0.00 ■■	0.00	5,300	5,300	5,150	516	2,729,640
10/12/2020	5,300	0.30 ▲	5.66	5,010	5,300	5,010	1,926	10,207,800
09/12/2020	5,010	-0.30 ▼	-5.99	5,350	5,330	5,010	7,128	35,711,280
08/12/2020	5,350	0.10 ▲	1.87	5,250	5,400	5,200	3,872	20,715,200
07/12/2020	5,250	-0.10 ▼	-1.90	5,340	5,400	5,220	1,196	6,279,000
04/12/2020	5,200	-0.10 ▼	-1.92	5,350	5,340	5,200	2,592	13,478,400
03/12/2020	5,350	0.20 ▲	3.74	5,190	5,370	5,010	3,810	20,383,500
02/12/2020	5,190	0.00 ■■	0.00	5,150	5,190	5,150	1,081	5,610,390
01/12/2020	5,150	0.00 ■■	0.00	5,120	5,200	4,920	1,662	8,559,300
30/11/2020	5,030	-0.17 ▼	-3.38	5,200	5,200	5,000	79,780	401,293,400
27/11/2020	5,030	-0.17 ▼	-3.38	5,200	5,200	5,000	79,780	401,293,400
26/11/2020	5,200	-0.12 ▼	-2.31	5,320	5,400	5,200	60,880	316,576,000
25/11/2020	5,320	-0.03 ▼	-0.56	5,350	5,600	5,260	37,740	200,776,800
24/11/2020	5,350	-0.05 ▼	-0.93	5,350	5,460	5,210	12,920	69,122,000
23/11/2020	5,350	-0.10 ▼	-1.87	5,450	5,460	5,300	97,940	523,979,000
20/11/2020	5,450	0.00 ■■	0.00	5,480	5,500	5,400	871	4,746,950
19/11/2020	5,480	0.20 ▲	3.65	5,330	5,490	5,250	6,136	33,625,280
18/11/2020	5,330	-0.17 ▼	-3.19	5,500	5,690	5,300	44,350	236,385,500
17/11/2020	5,500	-0.10 ▼	-1.82	5,590	5,530	5,350	4,232	23,276,000
16/11/2020	5,590	0.00 ■■	0.00	5,640	5,730	5,350	3,187	17,815,330
13/11/2020	5,640	0.20 ▲	3.55	5,400	5,770	5,230	2,131	12,018,840
12/11/2020	5,400	-0.10 ▼	-1.85	5,500	5,840	5,130	3,057	16,507,800
11/11/2020	5,500	-0.30 ▼	-5.45	5,750	5,750	5,360	7,339	40,364,500
10/11/2020	5,750	0.00 ■■	0.00	5,790	5,900	5,500	4,545	26,133,750
09/11/2020	5,790	-0.20 ▼	-3.45	5,960	5,960	5,600	2,390	13,838,100
06/11/2020	5,960	0.00 ■■	0.00	5,960	6,000	5,850	181	1,078,760
05/11/2020	5,960	0.20 ▲	3.36	5,750	5,960	5,600	1,385	8,254,600
04/11/2020	5,750	0.00 ■■	0.00	5,750	5,750	5,400	179	1,029,250
03/11/2020	5,750	-0.20 ▼	-3.48	5,940	5,800	5,670	1,313	7,549,750
02/11/2020	5,940	0.00 ■■	0.00	5,940	5,940	5,900	81	481,140
31/10/2020	5,940	0.10 ▲	1.68	5,820	5,950	5,550	1,872	11,119,680
30/10/2020	5,940	0.10 ▲	1.68	5,820	5,950	5,550	1,872	11,119,680
29/10/2020	5,820	0.30 ▲	5.15	5,480	5,850	5,480	9,088	52,892,160
28/10/2020	5,480	-0.40 ▼	-7.30	5,880	5,870	5,480	631	3,457,880
27/10/2020	5,880	0.00 ■■	0.00	5,900	5,900	5,880	299	1,758,120
26/10/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	1,115	6,578,500
23/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,710	1,128	6,768,000
22/10/2020	6,000	0.00 ■■	0.00	6,000	6,000	6,000	61	366,000
21/10/2020	6,000	-0.10 ▼	-1.67	6,070	6,000	5,670	1,258	7,548,000
20/10/2020	6,070	-0.10 ▼	-1.65	6,150	6,150	5,730	1,010	6,130,700
19/10/2020	6,150	0.00 ■■	0.00	6,150	6,150	6,000	1,914	11,771,100
16/10/2020	6,150	0.20 ▲	3.25	5,950	6,200	5,900	6,395	39,329,250
15/10/2020	5,950	0.08 ▲	1.34	5,870	6,000	5,900	133,540	794,563,000
14/10/2020	5,870	0.10 ▲	1.70	5,750	5,900	5,600	12,196	71,590,520
13/10/2020	5,750	0.00 ■■	0.00	5,700	5,800	5,450	2,165	12,448,750
12/10/2020	5,700	0.00 ■■	0.00	5,750	5,990	5,620	3,372	19,220,400
11/10/2020	5,750	0.00 ■■	0.00	5,740	5,990	5,400	6,134	35,270,500
09/10/2020	5,750	0.00 ■■	0.00	5,740	5,990	5,400	6,134	35,270,500
08/10/2020	5,740	0.10 ▲	1.74	5,660	5,750	5,500	7,930	45,518,200
07/10/2020	5,660	0.10 ▲	1.77	5,600	5,670	5,600	5,221	29,550,860
06/10/2020	5,600	-0.10 ▼	-1.79	5,680	5,710	5,450	1,369	7,666,400
05/10/2020	5,680	0.30 ▲	5.28	5,350	5,710	5,350	3,603	20,465,040
02/10/2020	5,350	-0.10 ▼	-1.87	5,460	5,460	5,220	2,497	13,358,950
01/10/2020	5,460	0.00 ■■	0.00	5,470	5,470	5,220	1,524	8,321,040
30/09/2020	5,470	0.10 ▲	1.83	5,400	5,480	5,100	1,642	8,981,740
29/09/2020	5,400	-0.20 ▼	-3.70	5,580	5,580	5,310	2,324	12,549,600
28/09/2020	5,580	0.00 ■■	0.00	5,580	5,650	5,400	1,590	8,872,200
25/09/2020	5,580	0.00 ■■	0.00	5,600	5,640	5,300	3,875	21,622,500
24/09/2020	5,600	-0.10 ▼	-1.79	5,670	5,660	5,300	3,242	18,155,200
23/09/2020	5,670	0.00 ■■	0.00	5,700	5,780	5,550	1,353	7,671,510
22/09/2020	5,700	0.00 ■■	0.00	5,740	5,740	5,450	2,790	15,903,000
21/09/2020	5,740	0.10 ▲	1.74	5,650	5,800	5,600	6,013	34,514,620
18/09/2020	5,650	0.20 ▲	3.54	5,500	5,650	5,450	1,676	9,469,400
17/09/2020	5,500	-0.10 ▼	-1.82	5,610	5,600	5,320	2,741	15,075,500
16/09/2020	5,610	0.00 ■■	0.00	5,650	5,650	5,500	1,177	6,602,970
15/09/2020	5,650	0.10 ▲	1.77	5,550	5,650	5,450	4,019	22,707,350
14/09/2020	5,550	-0.20 ▼	-3.60	5,700	5,700	5,500	5,264	29,215,200
12/09/2020	5,700	-0.10 ▼	-1.75	5,780	5,780	5,400	4,285	24,424,500
11/09/2020	5,700	-0.10 ▼	-1.75	5,780	5,780	5,400	4,285	24,424,500
10/09/2020	5,780	0.20 ▲	3.46	5,600	5,780	5,400	6,379	36,870,620
09/09/2020	5,600	0.30 ▲	5.36	5,300	5,600	5,020	61,800	346,080,000
08/09/2020	5,300	-0.40 ▼	-7.55	5,690	5,690	5,300	16,692	88,467,600
07/09/2020	5,690	-0.10 ▼	-1.76	5,780	5,770	5,500	4,630	26,344,700
05/09/2020	5,780	0.10 ▲	1.73	5,680	5,850	5,550	1,164	6,727,920
04/09/2020	5,780	0.10 ▲	1.73	5,680	5,850	5,550	1,164	6,727,920
03/09/2020	5,680	-0.40 ▼	-7.04	6,100	6,100	5,680	8,048	45,712,640
01/09/2020	6,100	0.20 ▲	3.28	5,870	6,100	5,460	27,881	170,074,100
31/08/2020	5,870	-0.40 ▼	-6.81	6,310	6,690	5,870	17,847	104,761,890
30/08/2020	6,310	0.00 ■■	0.00	6,310	6,740	6,290	10,179	64,229,490
28/08/2020	6,310	0.00 ■■	0.00	6,310	6,740	6,290	10,179	64,229,490
27/08/2020	6,310	0.40 ▲	6.34	5,900	6,310	6,000	23,429	147,836,990
26/08/2020	5,900	0.20 ▲	3.39	5,680	5,900	5,500	9,747	57,507,300
25/08/2020	5,680	0.00 ■■	0.00	5,630	5,780	5,510	12,795	72,675,600
24/08/2020	5,630	0.40 ▲	7.10	5,280	5,640	5,280	30,549	171,990,870
21/08/2020	5,280	0.10 ▲	1.89	5,200	5,350	5,000	13,559	71,591,520
20/08/2020	5,200	0.30 ▲	5.77	4,890	5,230	4,850	19,344	100,588,800
19/08/2020	4,890	0.20 ▲	4.09	4,700	4,890	4,500	5,596	27,364,440
18/08/2020	4,700	-0.20 ▼	-4.26	4,900	5,100	4,560	7,213	33,901,100
17/08/2020	4,900	0.00 ■■	0.00	4,930	4,900	4,590	9,402	46,069,800
15/08/2020	4,930	0.10 ▲	2.03	4,800	5,000	4,800	3,618	17,836,740
14/08/2020	4,930	0.10 ▲	2.03	4,800	5,000	4,800	3,618	17,836,740
13/08/2020	4,800	-0.30 ▼	-6.25	5,080	5,390	4,750	11,433	54,878,400
12/08/2020	5,080	0.00 ■■	0.00	5,090	5,180	4,900	3,703	18,811,240
11/08/2020	5,090	0.00 ■■	0.00	5,100	5,180	4,910	5,689	28,957,010
10/08/2020	5,100	-0.10 ▼	-1.96	5,180	5,300	4,960	7,446	37,974,600
07/08/2020	5,180	-0.10 ▼	-1.93	5,300	5,300	4,950	4,287	22,206,660
06/08/2020	5,300	0.00 ■■	0.00	5,300	5,500	5,100	4,981	26,399,300
05/08/2020	5,300	0.30 ▲	5.66	4,960	5,300	4,970	15,489	82,091,700
04/08/2020	4,960	0.30 ▲	6.05	4,640	4,960	4,650	12,886	63,914,560
03/08/2020	4,640	0.20 ▲	4.31	4,450	4,690	4,450	2,268	10,523,520
31/07/2020	4,450	-0.30 ▼	-6.74	4,760	4,700	4,430	5,660	25,187,000
30/07/2020	4,760	0.10 ▲	2.10	4,650	4,850	4,370	491	2,337,160
29/07/2020	4,650	-0.10 ▼	-2.15	4,790	5,100	4,460	25,770	119,830,500
28/07/2020	4,790	0.20 ▲	4.18	4,580	4,900	4,270	12,801	61,316,790
27/07/2020	4,580	-0.30 ▼	-6.55	4,920	4,580	4,580	2,681	12,278,980
24/07/2020	4,920	-0.40 ▼	-8.13	5,290	5,660	4,920	15,613	76,815,960
23/07/2020	5,290	-0.40 ▼	-7.56	5,680	5,680	5,290	23,693	125,335,970
22/07/2020	5,680	-0.10 ▼	-1.76	5,800	5,860	5,400	11,508	65,365,440
21/07/2020	5,800	0.00 ■■	0.00	5,800	5,970	5,550	17,154	99,493,200
20/07/2020	5,800	0.40 ▲	6.90	5,430	5,810	5,600	114,597	664,662,600
17/07/2020	5,430	0.40 ▲	7.37	5,080	5,430	5,430	43,562	236,541,660
16/07/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,750	59,237	300,923,960
15/07/2020	4,750	0.30 ▲	6.32	4,450	4,760	4,450	20,668	98,173,000
14/07/2020	4,450	0.00 ■■	0.00	4,450	4,500	4,250	2,785	12,393,250
13/07/2020	4,450	-0.10 ▼	-2.25	4,570	4,850	4,300	7,670	34,131,500
10/07/2020	4,570	0.20 ▲	4.38	4,380	4,600	4,250	13,838	63,239,660
09/07/2020	4,380	0.30 ▲	6.85	4,110	4,390	3,970	23,391	102,452,580
08/07/2020	4,110	0.00 ■■	0.00	4,110	4,390	3,830	19,169	78,784,590
07/07/2020	4,110	0.30 ▲	7.30	3,850	4,110	4,100	41,748	171,584,280
06/07/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,850	6,584	25,348,400
03/07/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,400	26,926	96,933,600
02/07/2020	3,370	0.20 ▲	5.93	3,150	3,370	3,140	16,343	55,075,910
01/07/2020	3,150	0.20 ▲	6.35	2,960	3,160	3,010	4,673	14,719,950
30/06/2020	2,960	-0.20 ▼	-6.76	3,180	3,200	2,960	8,996	26,628,160
29/06/2020	3,180	-0.20 ▼	-6.29	3,410	3,410	3,180	10,603	33,717,540
26/06/2020	3,410	-0.07 ▼	-2.05	3,480	3,680	3,410	16,960	57,833,600
25/06/2020	3,480	0.10 ▲	2.87	3,420	3,620	3,350	3,437	11,960,760
24/06/2020	3,420	-0.20 ▼	-5.85	3,600	3,730	3,350	15,832	54,145,440
23/06/2020	3,600	-0.30 ▼	-8.33	3,850	3,860	3,590	11,908	42,868,800
22/06/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,830	8,909	34,299,650
19/06/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,590	8,194	29,498,400
18/06/2020	3,370	-0.30 ▼	-8.90	3,620	3,600	3,370	31,534	106,269,580
17/06/2020	3,620	-0.27 ▼	-7.46	3,890	3,640	3,620	125,500	454,310,000
16/06/2020	3,890	-0.30 ▼	-7.71	4,180	3,890	3,890	3,450	13,420,500
15/06/2020	4,180	-0.30 ▼	-7.18	4,490	4,500	4,180	4,878	20,390,040
12/06/2020	4,490	-0.10 ▼	-2.23	4,620	4,610	4,300	17,273	77,555,770
11/06/2020	4,620	0.30 ▲	6.49	4,330	4,630	4,340	18,045	83,367,900
10/06/2020	4,330	0.30 ▲	6.93	4,050	4,330	4,250	12,849	55,636,170
09/06/2020	4,050	0.30 ▲	7.41	3,790	4,050	4,000	26,989	109,305,450
08/06/2020	3,790	0.20 ▲	5.28	3,550	3,790	3,790	1,326	5,025,540
06/06/2020	3,550	0.20 ▲	5.63	3,320	3,550	3,550	2,125	7,543,750
05/06/2020	3,550	0.20 ▲	5.63	3,320	3,550	3,550	2,125	7,543,750
04/06/2020	3,320	0.20 ▲	6.02	3,110	3,320	3,320	4,348	14,435,360
03/06/2020	3,110	0.20 ▲	6.43	2,910	3,110	3,000	1,283	3,990,130
02/06/2020	2,910	0.00 ■■	0.00	2,900	3,070	2,900	2,399	6,981,090
01/06/2020	2,900	0.00 ■■	0.00	2,890	2,950	2,800	7,045	20,430,500
31/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,760	738	2,132,820
29/05/2020	2,890	0.00 ■■	0.00	2,870	2,890	2,760	738	2,132,820
28/05/2020	2,870	0.00 ■■	0.00	2,880	2,990	2,870	481	1,380,470
27/05/2020	2,880	0.00 ■■	0.00	2,840	3,000	2,860	1,127	3,245,760
26/05/2020	2,840	-0.10 ▼	-3.52	2,920	2,990	2,840	346	982,640
25/05/2020	2,920	0.00 ■■	0.00	2,940	2,940	2,900	235	686,200
24/05/2020	2,940	0.00 ■■	0.00	2,900	2,990	2,900	796	2,340,240
22/05/2020	2,940	0.00 ■■	0.00	2,900	2,990	2,900	796	2,340,240
21/05/2020	2,900	-0.10 ▼	-3.45	2,980	2,980	2,900	2,351	6,817,900
20/05/2020	2,980	0.10 ▲	3.36	2,920	3,000	2,980	95	283,100
19/05/2020	2,920	0.00 ■■	0.00	2,920	3,060	2,870	788	2,300,960
18/05/2020	2,920	0.00 ■■	0.00	2,950	3,100	2,900	428	1,249,760
17/05/2020	2,950	-0.20 ▼	-6.78	3,100	3,200	2,950	851	2,510,450
15/05/2020	2,950	-0.20 ▼	-6.78	3,100	3,200	2,950	851	2,510,450
14/05/2020	3,100	0.10 ▲	3.23	3,000	3,100	3,000	452	1,401,200
13/05/2020	3,000	0.20 ▲	6.67	2,820	3,000	2,950	903	2,709,000
12/05/2020	2,820	-0.10 ▼	-3.55	2,940	2,980	2,800	367	1,034,940
11/05/2020	2,940	0.00 ■■	0.00	2,900	2,940	2,940	1	2,940
10/05/2020	2,900	0.00 ■■	0.00	2,910	2,950	2,750	4,356	12,632,400
08/05/2020	2,900	0.00 ■■	0.00	2,910	2,950	2,750	4,356	12,632,400
07/05/2020	2,910	-0.20 ▼	-6.87	3,100	2,990	2,890	730	2,124,300
06/05/2020	3,100	0.10 ▲	3.23	3,000	3,210	2,800	2,767	8,577,700
05/05/2020	3,000	0.00 ■■	0.00	2,960	3,140	2,790	48	144,000
04/05/2020	2,960	0.20 ▲	6.76	2,790	2,960	2,790	103	304,880
01/05/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
30/04/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
29/04/2020	2,790	0.00 ■■	0.00	2,790	2,920	2,770	406	1,132,740
28/04/2020	2,790	-0.10 ▼	-3.58	2,850	3,000	2,790	921	2,569,590
27/04/2020	2,850	0.10 ▲	3.51	2,800	2,850	2,840	555	1,581,750
26/04/2020	2,800	0.00 ■■	0.00	2,820	2,880	2,800	120	336,000
24/04/2020	2,800	0.00 ■■	0.00	2,820	2,880	2,800	120	336,000
23/04/2020	2,820	0.00 ■■	0.00	2,810	2,880	2,820	2,284	6,440,880
22/04/2020	2,810	0.10 ▲	3.56	2,670	2,850	2,700	350	983,500
21/04/2020	2,670	-0.10 ▼	-3.75	2,800	2,800	2,660	459	1,225,530
20/04/2020	2,800	0.10 ▲	3.57	2,700	2,800	2,750	202	565,600
19/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,950	2,700	732	1,976,400
17/04/2020	2,700	-0.10 ▼	-3.70	2,800	2,950	2,700	732	1,976,400
16/04/2020	2,800	0.00 ■■	0.00	2,830	2,800	2,650	910	2,548,000
15/04/2020	2,830	-0.10 ▼	-3.53	2,950	2,950	2,830	233	659,390
14/04/2020	2,950	0.10 ▲	3.39	2,860	3,000	2,950	1,269	3,743,550
13/04/2020	2,860	0.00 ■■	0.00	2,850	2,900	2,660	790	2,259,400
12/04/2020	2,850	0.00 ■■	0.00	2,880	2,870	2,680	212	604,200
10/04/2020	2,850	0.00 ■■	0.00	2,880	2,870	2,680	212	604,200
09/04/2020	2,880	0.00 ■■	0.00	2,880	2,900	2,690	102	293,760
08/04/2020	2,880	-0.10 ▼	-3.47	3,000	3,090	2,800	2,629	7,571,520
07/04/2020	3,000	0.20 ▲	6.67	2,820	3,000	2,810	2,205	6,615,000
06/04/2020	2,820	-0.20 ▼	-7.09	2,990	2,990	2,820	1,004	2,831,280
05/04/2020	2,990	0.00 ■■	0.00	2,970	3,160	2,770	5,776	17,270,240
03/04/2020	2,990	0.00 ■■	0.00	2,970	3,160	2,770	5,776	17,270,240
02/04/2020	2,970	0.20 ▲	6.73	2,800	2,970	2,800	21	62,370
01/04/2020	2,970	0.20 ▲	6.73	2,800	2,970	2,800	21	62,370
31/03/2020	2,800	0.00 ■■	0.00	2,790	2,980	2,790	37	103,600
30/03/2020	2,790	-0.20 ▼	-7.17	3,000	2,790	2,790	4	11,160
29/03/2020	3,000	0.00 ■■	0.00	2,950	3,000	2,780	102	306,000
27/03/2020	3,000	0.00 ■■	0.00	2,950	3,000	2,780	102	306,000
26/03/2020	2,950	0.00 ■■	0.00	2,910	3,100	2,950	1,563	4,610,850
25/03/2020	2,910	-0.20 ▼	-6.87	3,120	3,200	2,910	573	1,667,430
24/03/2020	3,120	0.00 ■■	0.00	3,120	3,120	2,910	462	1,441,440
23/03/2020	3,120	-0.20 ▼	-6.41	3,350	3,120	3,120	4,686	14,620,320
22/03/2020	3,350	0.00 ■■	0.00	3,350	3,580	3,120	124	415,400
20/03/2020	3,350	0.00 ■■	0.00	3,350	3,580	3,120	124	415,400
19/03/2020	3,350	-0.30 ▼	-8.96	3,600	3,490	3,350	164	549,400
18/03/2020	3,600	0.20 ▲	5.56	3,410	3,600	3,600	1	3,600
17/03/2020	3,410	0.00 ■■	0.00	3,410	3,640	3,300	49	167,090
16/03/2020	3,410	-0.04 ▼	-1.17	3,450	3,450	3,410	5,190	17,697,900
13/03/2020	3,450	-0.25 ▼	-7.25	3,700	3,940	3,450	310	1,069,500
12/03/2020	3,700	-0.02 ▼	-0.54	3,720	3,700	3,600	1,840	6,808,000
11/03/2020	3,720	0.00 ■■	0.00	3,720	3,720	3,720	5,610	20,869,200
10/03/2020	3,720	-0.30 ▼	-8.06	4,000	4,280	3,720	516	1,919,520
09/03/2020	4,000	0.10 ▲	2.50	3,940	4,210	3,700	248	992,000
06/03/2020	3,940	0.20 ▲	5.08	3,720	3,940	3,800	2,565	10,106,100
05/03/2020	3,720	0.00 ■■	0.00	3,720	3,880	3,720	73	271,560
04/03/2020	3,720	0.00 ■■	0.00	3,700	3,890	3,700	138	513,360
03/03/2020	3,700	-0.10 ▼	-2.70	3,790	3,870	3,700	132	488,400
28/02/2020	3,790	-0.10 ▼	-2.64	3,890	3,800	3,620	109	413,110
27/02/2020	3,890	0.00 ■■	0.00	3,900	3,950	3,630	15	58,350
26/02/2020	3,900	-0.10 ▼	-2.56	3,950	3,950	3,680	5	19,500
25/02/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,950	3	11,850
24/02/2020	3,700	-0.30 ▼	-8.11	3,950	4,220	3,680	44	162,800
21/02/2020	3,950	0.20 ▲	5.06	3,710	3,950	3,950	6	23,700
20/02/2020	3,710	-0.30 ▼	-8.09	3,970	3,970	3,700	293	1,087,030
19/02/2020	3,970	0.00 ■■	0.00	3,970	3,970	3,970	9	35,730
18/02/2020	3,970	0.30 ▲	7.56	3,720	3,970	3,720	1,490	5,915,300
17/02/2020	3,720	0.00 ■■	0.00	3,720	3,980	3,720	747	2,778,840
15/02/2020	3,720	-0.20 ▼	-5.38	3,960	4,000	3,720	1,113	4,140,360
14/02/2020	3,720	-0.20 ▼	-5.38	3,960	4,000	3,720	1,113	4,140,360
13/02/2020	3,960	-0.30 ▼	-7.58	4,250	4,540	3,960	415	1,643,400
12/02/2020	4,250	0.00 ■■	0.00	4,250	4,540	4,250	2	8,500
11/02/2020	4,250	0.30 ▲	7.06	3,990	4,250	4,250	1	4,250
10/02/2020	3,990	0.00 ■■	0.00	3,950	4,000	3,990	41	163,590
09/02/2020	3,950	0.00 ■■	0.00	3,970	3,980	3,900	1,304	5,150,800
07/02/2020	3,950	0.00 ■■	0.00	3,970	3,980	3,900	1,304	5,150,800
06/02/2020	3,970	0.00 ■■	0.00	3,970	3,970	3,710	215	853,550
05/02/2020	3,970	-0.30 ▼	-7.56	4,260	4,550	3,970	1,253	4,974,410
04/02/2020	4,260	0.30 ▲	7.04	3,990	4,260	4,260	118	502,680
03/02/2020	3,990	0.10 ▲	2.51	3,850	4,110	3,590	112	446,880
02/02/2020	3,850	0.00 ■■	0.00	3,850	4,100	3,850	20	77,000
31/01/2020	3,850	0.00 ■■	0.00	3,850	4,100	3,850	20	77,000
30/01/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,850	1	3,850
29/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
28/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
27/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
26/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
24/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
23/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
22/01/2020	3,600	-0.20 ▼	-5.56	3,750	4,000	3,600	77	277,200
21/01/2020	3,750	0.23 ▲	6.13	3,520	3,750	3,750	1,010	3,787,500
20/01/2020	3,520	-0.20 ▼	-5.68	3,720	3,980	3,520	30	105,600
17/01/2020	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	10	37,200
16/01/2020	4,000	-0.30 ▼	-7.50	4,300	4,000	4,000	100	400,000
15/01/2020	4,300	0.18 ▲	4.19	4,120	4,300	3,840	320	1,376,000
14/01/2020	4,120	-0.31 ▼	-7.52	4,430	4,120	4,120	330	1,359,600
13/01/2020	4,430	0.30 ▲	6.77	4,180	4,470	3,890	3	13,290
10/01/2020	4,180	0.00 ■■	0.00	4,180	4,350	4,180	2	8,360
09/01/2020	4,180	0.10 ▲	2.39	4,040	4,200	3,780	8	33,440
08/01/2020	4,040	-0.30 ▼	-7.43	4,340	4,040	4,040	330	1,333,200
07/01/2020	4,340	0.30 ▲	6.91	4,070	4,340	4,340	1	4,340
06/01/2020	4,070	0.30 ▲	7.37	3,810	4,070	3,800	189	769,230
03/01/2020	3,810	-0.30 ▼	-7.87	4,090	4,340	3,810	3	11,430
02/01/2020	4,090	0.30 ▲	7.33	3,830	4,090	3,570	77	314,930
30/12/2019	3,830	-0.30 ▼	-7.83	4,110	4,380	3,830	229	877,070
27/12/2019	4,110	-0.20 ▼	-4.87	4,270	4,560	4,110	2	8,220
26/12/2019	4,270	-0.30 ▼	-7.03	4,590	4,700	4,270	102	435,540
25/12/2019	4,590	0.20 ▲	4.36	4,370	4,600	4,100	232	1,064,880
24/12/2019	4,370	-0.30 ▼	-6.86	4,690	5,000	4,370	14	61,180
23/12/2019	4,690	0.10 ▲	2.13	4,560	4,870	4,690	53	248,570
20/12/2019	4,560	-0.34 ▼	-7.46	4,900	4,560	4,560	3,010	13,725,600
18/12/2019	4,900	0.30 ▲	6.12	4,580	4,900	4,600	2	9,800
17/12/2019	4,580	0.00 ■■	0.00	4,590	4,580	4,580	120	549,600
16/12/2019	4,590	0.30 ▲	6.54	4,300	4,590	4,590	1	4,590
13/12/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	1	4,300
12/12/2019	4,400	0.30 ▲	6.82	4,150	4,430	4,400	191	840,400
10/12/2019	4,150	0.00 ■■	0.00	4,200	4,150	4,150	30	124,500
09/12/2019	4,200	0.00 ■■	0.00	4,180	4,200	4,200	70	294,000
06/12/2019	4,180	-0.30 ▼	-7.18	4,490	4,490	4,180	12	50,160
05/12/2019	4,490	0.00 ■■	0.00	4,500	4,490	4,190	75	336,750
04/12/2019	4,500	0.00 ■■	0.00	4,500	0	0	9	40,500
03/12/2019	4,500	0.00 ■■	0.00	4,550	4,500	4,240	101	454,500
02/12/2019	4,550	0.30 ▲	6.59	4,280	4,550	4,010	51	232,050
28/11/2019	4,280	-0.30 ▼	-7.01	4,590	4,280	4,270	90	385,200
27/11/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,590	2	9,180
26/11/2019	4,600	0.00 ■■	0.00	4,630	4,600	4,310	148	680,800
22/11/2019	4,630	0.00 ■■	0.00	4,640	4,630	4,320	4	18,520
21/11/2019	4,640	0.00 ■■	0.00	4,600	4,640	4,640	1	4,640
20/11/2019	4,600	0.20 ▲	4.35	4,360	4,600	4,360	98	450,800
19/11/2019	4,360	-0.30 ▼	-6.88	4,680	4,400	4,360	476	2,075,360
18/11/2019	4,680	0.00 ■■	0.00	4,650	4,680	4,640	3	14,040
15/11/2019	4,650	0.10 ▲	2.15	4,600	4,650	4,500	1,003	4,663,950
14/11/2019	4,600	-0.10 ▼	-2.17	4,680	4,660	4,360	326	1,499,600
13/11/2019	4,680	0.00 ■■	0.00	4,690	4,790	4,370	590	2,761,200
12/11/2019	4,690	-0.10 ▼	-2.13	4,800	4,690	4,470	1,071	5,022,990
11/11/2019	4,800	0.30 ▲	6.25	4,550	4,800	4,800	1	4,800
08/11/2019	4,550	-0.30 ▼	-6.59	4,890	4,550	4,550	570	2,593,500
07/11/2019	4,890	0.00 ■■	0.00	4,900	4,890	4,560	953	4,660,170
06/11/2019	4,900	0.00 ■■	0.00	4,890	5,000	4,610	552	2,704,800
05/11/2019	4,890	0.30 ▲	6.13	4,630	4,890	4,890	1	4,890
04/11/2019	4,630	-0.30 ▼	-6.48	4,970	4,630	4,630	700	3,241,000
01/11/2019	4,970	0.00 ■■	0.00	4,980	4,970	4,640	202	1,003,940
29/10/2019	4,980	0.30 ▲	6.02	4,660	4,980	4,560	212	1,055,760
28/10/2019	4,660	-0.30 ▼	-6.44	4,990	4,660	4,660	10	46,600
25/10/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,900	100	499,000
24/10/2019	4,990	0.00 ■■	0.00	5,000	4,990	4,660	131	653,690
22/10/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	1	5,000
21/10/2019	4,700	-0.30 ▼	-6.38	5,000	4,700	4,700	100	470,000
16/10/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,700	54	270,000
14/10/2019	5,000	0.20 ▲	4.00	4,800	5,000	4,800	82	410,000
11/10/2019	4,800	0.00 ■■	0.00	4,800	4,810	4,800	1,178	5,654,400
10/10/2019	4,800	-0.20 ▼	-4.17	5,040	5,000	4,800	2,919	14,011,200
07/10/2019	5,040	0.30 ▲	5.95	4,770	5,040	5,040	10	50,400
04/10/2019	4,770	0.00 ■■	0.00	4,790	5,000	4,460	412	1,965,240
03/10/2019	4,790	0.00 ■■	0.00	4,800	4,790	4,700	378	1,810,620
02/10/2019	4,800	0.00 ■■	0.00	4,770	5,000	4,750	1,230	5,904,000
01/10/2019	4,770	0.30 ▲	6.29	4,490	4,770	4,770	1	4,770
30/09/2019	4,490	-0.20 ▼	-4.45	4,700	4,500	4,490	298	1,338,020
27/09/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,490	717	3,369,900
26/09/2019	4,500	-0.30 ▼	-6.67	4,770	4,500	4,500	200	900,000
25/09/2019	4,770	0.30 ▲	6.29	4,500	4,770	4,500	302	1,440,540
24/09/2019	4,500	-0.30 ▼	-6.67	4,780	4,940	4,450	718	3,231,000
23/09/2019	4,780	0.30 ▲	6.28	4,530	4,790	4,600	115	549,700
20/09/2019	4,530	-0.30 ▼	-6.62	4,870	4,850	4,530	802	3,633,060
19/09/2019	4,870	0.00 ■■	0.00	4,870	4,870	4,560	510	2,483,700
18/09/2019	4,870	0.20 ▲	4.11	4,650	4,870	4,500	1,001	4,874,870
16/09/2019	4,650	-0.10 ▼	-2.15	4,800	4,650	4,500	113	525,450
13/09/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,570	2	9,600
11/09/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	2	9,800
10/09/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,560	2	9,800
09/09/2019	4,900	0.00 ■■	0.00	4,880	4,900	4,540	2	9,800
06/09/2019	4,880	0.20 ▲	4.10	4,700	4,880	4,880	1	4,880
05/09/2019	4,700	0.10 ▲	2.13	4,640	4,900	4,320	478	2,246,600
04/09/2019	4,640	-0.30 ▼	-6.47	4,980	4,900	4,640	619	2,872,160
03/09/2019	4,980	0.30 ▲	6.02	4,720	4,980	4,390	8	39,840
30/08/2019	4,720	0.00 ■■	0.00	4,700	4,800	4,520	719	3,393,680
29/08/2019	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	209	982,300
28/08/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,700	882	4,233,600
27/08/2019	4,800	0.00 ■■	0.00	4,800	4,900	4,700	906	4,348,800
26/08/2019	4,800	0.00 ■■	0.00	4,800	4,840	4,470	823	3,950,400
23/08/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,790	700	3,360,000
21/08/2019	4,800	-0.10 ▼	-2.08	4,900	4,800	4,800	500	2,400,000
20/08/2019	4,900	0.00 ■■	0.00	4,890	4,900	4,610	301	1,474,900
19/08/2019	4,890	0.20 ▲	4.09	4,700	4,890	4,690	506	2,474,340
16/08/2019	4,700	0.00 ■■	0.00	4,750	4,800	4,700	753	3,539,100
15/08/2019	4,750	-0.20 ▼	-4.21	4,970	5,000	4,750	1,130	5,367,500
14/08/2019	4,970	0.20 ▲	4.02	4,800	4,970	4,790	51	253,470
13/08/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,700	364	1,747,200
12/08/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,510	2,313	10,639,800
09/08/2019	4,700	-0.10 ▼	-2.13	4,800	4,700	4,700	200	940,000
08/08/2019	4,800	0.00 ■■	0.00	4,840	5,170	4,800	1,252	6,009,600
07/08/2019	4,840	0.20 ▲	4.13	4,610	4,840	4,600	321	1,553,640
06/08/2019	4,610	0.00 ■■	0.00	4,600	4,890	4,610	101	465,610
05/08/2019	4,600	-0.10 ▼	-2.17	4,680	4,680	4,600	520	2,392,000
02/08/2019	4,680	-0.30 ▼	-6.41	4,950	4,900	4,650	1,101	5,152,680
31/07/2019	4,950	0.30 ▲	6.06	4,670	4,950	4,670	18	89,100
30/07/2019	4,670	0.00 ■■	0.00	4,660	4,900	4,660	1,865	8,709,550
29/07/2019	4,660	0.00 ■■	0.00	4,650	4,890	4,650	705	3,285,300
26/07/2019	4,650	0.00 ■■	0.00	4,690	4,950	4,650	317	1,474,050
25/07/2019	4,690	0.00 ■■	0.00	4,660	4,690	4,600	658	3,086,020
23/07/2019	4,660	-0.10 ▼	-2.15	4,800	4,660	4,510	113	526,580
22/07/2019	4,800	0.10 ▲	2.08	4,650	4,900	4,510	45	216,000
19/07/2019	4,650	-0.10 ▼	-2.15	4,800	4,800	4,610	502	2,334,300
18/07/2019	4,800	0.20 ▲	4.17	4,600	4,800	4,610	312	1,497,600
17/07/2019	4,600	-0.20 ▼	-4.35	4,750	4,950	4,600	533	2,451,800
12/07/2019	4,750	-0.20 ▼	-4.21	4,980	4,970	4,730	918	4,360,500
11/07/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,980	100	498,000
09/07/2019	4,990	0.30 ▲	6.01	4,700	4,990	4,710	260	1,297,400
08/07/2019	4,700	-0.30 ▼	-6.38	5,000	4,750	4,700	283	1,330,100
04/07/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	50	250,000
03/07/2019	5,000	0.10 ▲	2.00	4,860	5,000	4,800	901	4,505,000
02/07/2019	4,860	0.00 ■■	0.00	4,860	4,900	4,800	218	1,059,480
01/07/2019	4,860	0.00 ■■	0.00	4,860	4,860	4,860	116	563,760
28/06/2019	4,860	0.00 ■■	0.00	4,860	4,890	4,720	97	471,420
27/06/2019	4,860	0.20 ▲	4.12	4,700	4,890	4,650	574	2,789,640
26/06/2019	4,700	-0.20 ▼	-4.26	4,890	4,880	4,660	647	3,040,900
25/06/2019	4,890	0.20 ▲	4.09	4,730	4,890	4,800	209	1,022,010
24/06/2019	4,730	-0.40 ▼	-8.46	5,080	5,050	4,730	763	3,608,990
21/06/2019	5,080	0.30 ▲	5.91	4,800	5,080	4,800	22	111,760
20/06/2019	4,800	-0.40 ▼	-8.33	5,160	5,160	4,800	744	3,571,200
19/06/2019	5,160	0.30 ▲	5.81	4,880	5,200	4,650	8	41,280
18/06/2019	4,880	-0.40 ▼	-8.20	5,240	4,880	4,880	582	2,840,160
17/06/2019	5,240	0.30 ▲	5.73	4,900	5,240	5,240	1	5,240
16/06/2019	4,900	0.20 ▲	4.08	4,700	4,980	4,900	40	196,000
14/06/2019	4,900	0.20 ▲	4.08	4,700	4,980	4,900	40	196,000
13/06/2019	4,700	-0.10 ▼	-2.13	4,800	4,990	4,700	202	949,400
11/06/2019	4,790	-0.20 ▼	-4.18	4,970	5,150	4,790	61	292,190
10/06/2019	4,970	0.10 ▲	2.01	4,890	4,970	4,970	1	4,970
09/06/2019	4,890	-0.10 ▼	-2.04	4,990	4,990	4,890	403	1,970,670
07/06/2019	4,890	-0.10 ▼	-2.04	4,990	4,990	4,890	403	1,970,670
06/06/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,990	400	1,996,000
05/06/2019	4,990	0.30 ▲	6.01	4,720	4,990	4,990	1	4,990
04/06/2019	4,720	-0.10 ▼	-2.12	4,800	5,090	4,600	601	2,836,720
03/06/2019	4,800	-0.40 ▼	-8.33	5,150	4,800	4,790	2,144	10,291,200
02/06/2019	5,150	-0.10 ▼	-1.94	5,250	5,240	4,890	464	2,389,600
31/05/2019	5,150	-0.10 ▼	-1.94	5,250	5,240	4,890	464	2,389,600
30/05/2019	5,250	0.00 ■■	0.00	5,250	5,250	4,890	620	3,255,000
29/05/2019	5,250	0.00 ■■	0.00	5,280	5,280	4,920	650	3,412,500
28/05/2019	5,280	0.10 ▲	1.89	5,220	5,490	4,860	413	2,180,640
27/05/2019	5,220	0.30 ▲	5.75	4,900	5,240	5,220	317	1,654,740
26/05/2019	4,900	0.10 ▲	2.04	4,840	5,000	4,900	988	4,841,200
24/05/2019	4,900	0.10 ▲	2.04	4,840	5,000	4,900	988	4,841,200
23/05/2019	4,840	0.00 ■■	0.00	4,840	4,840	4,700	72	348,480
22/05/2019	4,840	0.00 ■■	0.00	4,830	4,840	4,600	263	1,272,920
21/05/2019	4,830	0.00 ■■	0.00	4,800	4,840	4,650	179	864,570
20/05/2019	4,800	0.20 ▲	4.17	4,620	4,900	4,550	362	1,737,600
19/05/2019	4,620	-0.20 ▼	-4.33	4,850	4,830	4,610	877	4,051,740
17/05/2019	4,620	-0.20 ▼	-4.33	4,850	4,830	4,610	877	4,051,740
16/05/2019	4,850	0.10 ▲	2.06	4,790	4,850	4,610	238	1,154,300
15/05/2019	4,790	0.00 ■■	0.00	4,790	4,790	4,790	79	378,410
14/05/2019	4,790	0.00 ■■	0.00	4,790	4,790	4,780	42	201,180
13/05/2019	4,790	0.30 ▲	6.26	4,520	4,790	4,520	113	541,270
12/05/2019	4,520	-0.30 ▼	-6.64	4,800	4,890	4,480	4,261	19,259,720
10/05/2019	4,520	-0.30 ▼	-6.64	4,800	4,890	4,480	4,261	19,259,720
09/05/2019	4,800	0.10 ▲	2.08	4,650	4,800	4,650	932	4,473,600
08/05/2019	4,650	-0.40 ▼	-8.60	5,000	4,890	4,650	3,535	16,437,750
07/05/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,700	1,723	8,615,000
06/05/2019	5,000	-0.10 ▼	-2.00	5,140	5,100	4,800	482	2,410,000
05/05/2019	5,140	0.00 ■■	0.00	5,150	5,150	4,790	6,422	33,009,080
03/05/2019	5,140	0.00 ■■	0.00	5,150	5,150	4,790	6,422	33,009,080
02/05/2019	5,150	-0.40 ▼	-7.77	5,530	5,150	5,150	227	1,169,050
01/05/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
30/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
29/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
28/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
26/04/2019	5,530	-0.40 ▼	-7.23	5,940	5,560	5,530	141	779,730
25/04/2019	5,940	0.10 ▲	1.68	5,870	6,100	5,460	4,636	27,537,840
24/04/2019	5,870	0.00 ■■	0.00	5,870	6,280	5,460	16,046	94,190,020
23/04/2019	5,870	0.40 ▲	6.81	5,490	5,870	5,800	10,519	61,746,530
22/04/2019	5,490	0.40 ▲	7.29	5,140	5,490	5,490	1,499	8,229,510
21/04/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	5,628	28,927,920
19/04/2019	5,140	0.30 ▲	5.84	4,810	5,140	5,140	5,628	28,927,920
18/04/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,600	10,024	48,215,440
17/04/2019	4,500	0.00 ■■	0.00	4,500	4,800	4,500	3,609	16,240,500
16/04/2019	4,500	0.10 ▲	2.22	4,420	4,500	4,500	1	4,500
15/04/2019	4,420	-0.10 ▼	-2.26	4,540	4,700	4,420	48	212,160
12/04/2019	4,420	-0.10 ▼	-2.26	4,540	4,700	4,420	48	212,160
11/04/2019	4,540	0.00 ■■	0.00	4,550	4,550	4,300	834	3,786,360
10/04/2019	4,850	-0.08 ▼	-1.65	4,930	5,200	4,600	9,520	46,172,000
09/04/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,550	333	1,515,150
08/04/2019	4,500	0.10 ▲	2.22	4,410	4,700	4,500	251	1,129,500
05/04/2019	4,410	-0.10 ▼	-2.27	4,500	4,800	4,410	22	97,020
04/04/2019	4,500	-0.20 ▼	-4.44	4,650	4,500	4,500	100	450,000
03/04/2019	4,850	-0.05 ▼	-1.03	4,900	4,900	4,850	15,350	74,447,500
02/04/2019	4,650	0.10 ▲	2.15	4,600	4,900	4,500	82	381,300
01/04/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,590	130	598,000
30/03/2019	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
29/03/2019	4,600	0.00 ■■	0.00	4,600	4,600	4,500	11,636	53,525,600
28/03/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,510	22	101,200
27/03/2019	4,500	-0.20 ▼	-4.44	4,700	5,000	4,500	98	441,000
26/03/2019	4,700	0.20 ▲	4.26	4,480	4,700	4,700	3	14,100
25/03/2019	4,480	0.00 ■■	0.00	4,450	4,500	4,450	637	2,853,760
23/03/2019	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/03/2019	4,450	-0.30 ▼	-6.74	4,770	4,450	4,450	20	89,000
21/03/2019	4,770	0.20 ▲	4.19	4,560	4,770	4,400	31	147,870
20/03/2019	4,560	-0.30 ▼	-6.58	4,900	4,900	4,560	9	41,040
19/03/2019	4,900	0.20 ▲	4.08	4,750	4,900	4,750	104	509,600
18/03/2019	4,750	0.30 ▲	6.32	4,450	4,760	4,430	181	859,750
15/03/2019	4,450	0.00 ■■	0.00	4,430	4,700	4,430	151	671,950
14/03/2019	4,430	0.00 ■■	0.00	4,440	4,700	4,430	2	8,860
13/03/2019	4,440	-0.20 ▼	-4.50	4,680	5,000	4,440	252	1,118,880
12/03/2019	4,680	0.10 ▲	2.14	4,590	4,900	4,430	13	60,840
11/03/2019	4,590	0.20 ▲	4.36	4,410	4,590	4,430	105	481,950
08/03/2019	4,410	-0.20 ▼	-4.54	4,600	4,800	4,410	1,776	7,832,160
07/03/2019	4,600	-0.10 ▼	-2.17	4,650	4,970	4,510	62	285,200
06/03/2019	4,650	-0.20 ▼	-4.30	4,810	4,650	4,480	300	1,395,000
05/03/2019	4,810	0.30 ▲	6.24	4,500	4,810	4,410	3	14,430
04/03/2019	4,500	0.10 ▲	2.22	4,410	4,710	4,420	506	2,277,000
01/03/2019	4,410	0.00 ■■	0.00	4,400	4,700	4,410	102	449,820
28/02/2019	4,400	0.00 ■■	0.00	4,410	4,600	4,400	803	3,533,200
27/02/2019	4,410	0.00 ■■	0.00	4,400	4,420	4,410	586	2,584,260
26/02/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	6,604	29,057,600
25/02/2019	4,400	0.10 ▲	2.27	4,320	4,540	4,300	1,113	4,897,200
23/02/2019	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/02/2019	4,320	-0.10 ▼	-2.31	4,400	4,500	4,200	151	652,320
21/02/2019	4,400	0.00 ■■	0.00	4,400	4,600	4,400	1,775	7,810,000
20/02/2019	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	299	1,315,600
19/02/2019	4,200	-0.22 ▼	-5.24	4,420	4,200	4,200	790	3,318,000
18/02/2019	4,700	0.10 ▲	2.13	4,600	4,800	4,400	63	296,100
15/02/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,600	1	4,600
14/02/2019	4,400	-0.30 ▼	-6.82	4,660	4,400	4,400	53	233,200
13/02/2019	4,660	0.00 ■■	0.00	4,660	4,680	4,660	13	60,580
12/02/2019	4,660	0.00 ■■	0.00	4,680	4,660	4,360	277	1,290,820
11/02/2019	4,680	0.00 ■■	0.00	4,660	4,680	4,680	10	46,800
01/02/2019	4,660	0.30 ▲	6.44	4,400	4,660	4,660	1	4,660
31/01/2019	5,290	0.11 ▲	2.08	5,180	5,350	5,100	25,750	136,217,500
30/01/2019	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
28/01/2019	4,400	-0.20 ▼	-4.55	4,630	4,400	4,400	30	132,000
25/01/2019	4,630	0.20 ▲	4.32	4,400	4,630	4,150	33	152,790
23/01/2019	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	21,000	92,400,000
22/01/2019	4,600	0.20 ▲	4.35	4,400	4,600	4,200	1,022,000	4,701,200,000
21/01/2019	4,400	-0.02 ▼	-0.45	4,420	4,400	4,400	10	44,000
19/01/2019	4,200	-0.30 ▼	-7.14	4,680	4,650	4,420	790	3,318,000
18/01/2019	4,420	-0.26 ▼	-5.88	4,680	4,650	4,420	1,310	5,790,200
17/01/2019	4,680	-0.02 ▼	-0.43	4,700	4,680	4,410	2,000	9,360,000
16/01/2019	4,700	0.10 ▲	2.13	4,600	4,700	4,460	20	94,000
15/01/2019	4,600	-0.19 ▼	-4.13	4,790	4,930	4,520	2,260	10,396,000
14/01/2019	4,790	-0.36 ▼	-7.52	5,150	4,900	4,790	6,390	30,608,100
11/01/2019	5,150	0.30 ▲	5.83	4,850	5,150	5,150	120	618,000
10/01/2019	4,850	-0.08 ▼	-1.65	4,930	5,200	4,600	9,520	46,172,000
09/01/2019	4,930	0.30 ▲	6.09	4,630	4,930	4,930	10	49,300
08/01/2019	4,630	-0.07 ▼	-1.51	4,700	5,020	4,400	23,530	108,943,900
04/01/2019	4,700	-0.15 ▼	-3.19	4,850	4,750	4,700	10,000	47,000,000
03/01/2019	4,850	-0.05 ▼	-1.03	4,900	4,900	4,850	15,350	74,447,500
02/01/2019	4,900	-0.30 ▼	-6.12	4,900	5,100	4,600	15,610	76,489,000
28/12/2018	4,900	0.15 ▲	3.06	4,750	4,900	4,800	1,250	6,125,000
27/12/2018	4,750	-0.25 ▼	-5.26	5,000	4,750	4,750	10	47,500
26/12/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20	100,000
21/12/2018	5,000	0.07 ▲	1.40	4,930	5,000	4,990	1,640	8,200,000
20/12/2018	4,930	0.13 ▲	2.64	4,800	4,930	4,930	10	49,300
19/12/2018	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	3,010	14,448,000
18/12/2018	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20	100,000
17/12/2018	5,000	-0.10 ▼	-2.00	5,100	5,050	5,000	1,000	5,000,000
14/12/2018	5,100	0.15 ▲	2.94	4,950	5,150	4,950	39,010	198,951,000
13/12/2018	4,950	-0.05 ▼	-1.01	5,000	5,200	4,950	3,140	15,543,000
12/12/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	4,920	6,420	32,100,000
11/12/2018	5,100	0.16 ▲	3.14	4,940	5,170	4,920	20,600	105,060,000
10/12/2018	4,940	-0.26 ▼	-5.26	5,200	4,940	4,910	22,560	111,446,400
07/12/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,200	20	104,000
06/12/2018	5,000	0.06 ▲	1.20	4,940	5,000	5,000	5,000	25,000,000
05/12/2018	4,940	-0.20 ▼	-4.05	5,140	5,350	4,920	35,910	177,395,400
04/12/2018	5,140	0.23 ▲	4.47	4,910	5,140	4,900	82,400	423,536,000
03/12/2018	4,910	-0.20 ▼	-4.07	5,110	5,250	4,900	5,400	26,514,000
30/11/2018	5,110	0.01 ▲	0.20	5,100	5,200	5,100	23,810	121,669,100
29/11/2018	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	1,100	5,610,000
28/11/2018	5,200	-0.10 ▼	-1.92	5,300	5,320	5,000	9,720	50,544,000
27/11/2018	5,380	0.13 ▲	2.42	5,250	5,380	5,200	25,840	139,019,200
26/11/2018	5,250	-0.14 ▼	-2.67	5,390	5,500	5,220	3,970	20,842,500
23/11/2018	5,390	0.19 ▲	3.53	5,200	5,400	5,210	1,900	10,241,000
22/11/2018	5,200	0.01 ▲	0.19	5,200	5,400	5,200	36,240	188,448,000
21/11/2018	5,200	-0.27 ▼	-5.19	5,470	5,210	5,200	14,100	73,320,000
20/11/2018	5,470	-0.09 ▼	-1.65	5,560	5,500	5,190	15,270	83,526,900
19/11/2018	5,560	0.16 ▲	2.88	5,400	5,590	5,500	1,710	9,507,600
16/11/2018	5,400	0.15 ▲	2.78	5,250	5,400	5,300	3,160	17,064,000
15/11/2018	5,250	-0.05 ▼	-0.95	5,250	5,260	5,000	21,240	111,510,000
14/11/2018	5,250	0.06 ▲	1.14	5,190	5,400	4,830	76,490	401,572,500
13/11/2018	5,190	-0.39 ▼	-7.51	5,580	5,190	5,190	45,310	235,158,900
12/11/2018	5,580	-0.42 ▼	-7.53	6,000	5,600	5,580	40,360	225,208,800
11/11/2018	6,000	-0.45 ▼	-7.50	6,450	6,500	6,000	118,060	708,360,000
09/11/2018	6,000	-0.45 ▼	-7.50	6,450	6,500	6,000	118,060	708,360,000
08/11/2018	6,450	0.30 ▲	4.65	6,150	6,450	6,000	76,810	495,424,500
07/11/2018	6,150	0.39 ▲	6.34	5,760	6,160	5,770	83,270	512,110,500
06/11/2018	5,760	0.37 ▲	6.42	5,390	5,760	5,600	178,240	1,026,662,400
05/11/2018	5,390	0.11 ▲	2.04	5,280	5,620	5,140	14,090	75,945,100
02/11/2018	5,280	0.34 ▲	6.44	4,940	5,280	4,610	135,670	716,337,600
01/11/2018	4,940	-0.35 ▼	-7.09	5,290	5,170	4,920	60,150	297,141,000
31/10/2018	5,290	0.11 ▲	2.08	5,180	5,350	5,100	25,750	136,217,500
30/10/2018	5,180	0.31 ▲	5.98	4,870	5,210	5,000	169,120	876,041,600
29/10/2018	4,870	0.04 ▲	0.82	4,560	4,870	4,600	195,530	952,231,100
26/10/2018	4,560	0.29 ▲	6.36	4,270	4,560	4,470	125,700	573,192,000
25/10/2018	4,270	-0.32 ▼	-7.49	4,590	4,640	4,270	5,020	21,435,400
24/10/2018	4,590	0.19 ▲	4.14	4,400	4,600	4,300	65,510	300,690,900
23/10/2018	4,400	-0.12 ▼	-2.73	4,520	4,690	4,400	28,650	126,060,000
22/10/2018	4,520	-0.11 ▼	-2.43	4,630	4,680	4,500	340	1,536,800
19/10/2018	4,630	-0.06 ▼	-1.30	4,690	4,720	4,600	37,620	174,180,600
18/10/2018	4,690	0.23 ▲	4.90	4,460	4,700	4,460	7,610	35,690,900
17/10/2018	4,460	0.04 ▲	0.90	4,460	4,700	4,460	13,500	60,210,000
16/10/2018	4,460	-0.29 ▼	-6.50	4,750	4,780	4,450	18,030	80,413,800
15/10/2018	4,750	0.18 ▲	3.79	4,570	4,750	4,360	23,550	111,862,500
12/10/2018	4,570	0.25 ▲	5.47	4,320	4,590	4,310	1,500	6,855,000
11/10/2018	4,320	-0.26 ▼	-6.02	4,580	4,580	4,270	21,830	94,305,600
10/10/2018	4,580	0.15 ▲	3.28	4,430	4,600	4,400	31,820	145,735,600
09/10/2018	4,430	0.01 ▲	0.23	4,420	4,690	4,400	30,230	133,918,900
08/10/2018	4,420	-0.07 ▼	-1.58	4,490	4,780	4,420	7,060	31,205,200
05/10/2018	4,490	0.29 ▲	6.46	4,200	4,490	4,150	125,890	565,246,100
04/10/2018	4,200	0.05 ▲	1.19	4,150	4,390	4,000	33,400	140,280,000
03/10/2018	4,150	0.27 ▲	6.51	3,880	4,150	3,900	98,520	408,858,000
02/10/2018	3,880	-0.22 ▼	-5.67	4,100	4,100	3,880	27,260	105,768,800
01/10/2018	4,100	0.05 ▲	1.22	4,050	4,100	3,950	24,510	100,491,000
28/09/2018	4,050	0.15 ▲	3.70	3,900	4,050	3,900	54,930	222,466,500
27/09/2018	3,900	0.15 ▲	3.85	3,750	3,940	3,750	19,640	76,596,000
26/09/2018	3,750	-0.22 ▼	-5.87	3,970	3,900	3,750	7,010	26,287,500
25/09/2018	3,970	0.09 ▲	2.27	3,880	3,970	3,880	830	3,295,100
24/09/2018	3,880	0.01 ▲	0.26	3,870	3,950	3,700	152,710	592,514,800
21/09/2018	3,870	0.01 ▲	0.26	3,860	4,000	3,850	22,020	85,217,400
20/09/2018	3,860	0.01 ▲	0.26	3,850	3,900	3,700	35,890	138,535,400
19/09/2018	3,850	0.05 ▲	1.30	3,800	3,850	3,800	43,250	166,512,500
18/09/2018	3,800	-0.03 ▼	-0.79	3,830	3,850	3,800	16,000	60,800,000
17/09/2018	3,830	-0.01 ▼	-0.26	3,840	3,870	3,810	36,650	140,369,500
14/09/2018	3,840	0.04 ▲	1.04	3,800	3,880	3,810	13,330	51,187,200
13/09/2018	3,800	0.04 ▲	1.05	3,760	3,910	3,760	63,470	241,186,000
12/09/2018	3,760	0.06 ▲	1.60	3,700	3,890	3,710	19,500	73,320,000
11/09/2018	3,700	0.19 ▲	5.14	3,510	3,750	3,510	124,570	460,909,000
10/09/2018	3,510	-0.22 ▼	-6.27	3,730	3,800	3,480	4,420	15,514,200
07/09/2018	3,730	0.14 ▲	3.75	3,590	3,770	3,730	90	335,700
06/09/2018	3,590	0.23 ▲	6.41	3,360	3,590	3,380	4,280	15,365,200
05/09/2018	3,360	-0.19 ▼	-5.65	3,550	3,670	3,310	12,260	41,193,600
04/09/2018	3,550	0.10 ▲	2.82	3,450	3,550	3,450	31,890	113,209,500
01/09/2018	3,450	0.01 ▲	0.29	3,450	3,620	3,450	17,640	60,858,000
31/08/2018	3,450	0.01 ▲	0.29	3,450	3,620	3,450	17,640	60,858,000
30/08/2018	3,450	-0.08 ▼	-2.32	3,530	3,500	3,290	16,570	57,166,500
29/08/2018	3,530	0.19 ▲	5.38	3,340	3,530	3,350	2,040	7,201,200
28/08/2018	3,340	-0.23 ▼	-6.89	3,570	3,800	3,340	9,300	31,062,000
27/08/2018	3,570	0.10 ▲	2.80	3,470	3,570	3,230	397,160	1,417,861,200
25/08/2018	3,470	0.01 ▲	0.29	3,460	3,700	3,470	9,470	32,860,900
24/08/2018	3,470	0.01 ▲	0.29	3,460	3,700	3,470	9,470	32,860,900
23/08/2018	3,460	-0.05 ▼	-1.45	3,510	3,510	3,410	7,620	26,365,200
22/08/2018	3,510	-0.09 ▼	-2.56	3,600	3,800	3,510	7,970	27,974,700
21/08/2018	3,600	0.18 ▲	5.00	3,420	3,600	3,360	30,290	109,044,000
20/08/2018	3,420	0.20 ▲	5.85	3,220	3,430	3,220	57,620	197,060,400
17/08/2018	3,220	0.11 ▲	3.42	3,220	3,330	3,050	50,500	162,610,000
16/08/2018	3,220	-0.03 ▼	-0.93	3,250	3,250	3,100	43,090	138,749,800
15/08/2018	3,250	0.18 ▲	5.54	3,070	3,250	3,070	64,030	208,097,500
14/08/2018	3,070	-0.01 ▼	-0.33	3,080	3,080	2,960	32,730	100,481,100
13/08/2018	3,080	-0.01 ▼	-0.32	3,090	3,100	3,080	950	2,926,000
10/08/2018	3,090	0.18 ▲	5.83	2,910	3,100	3,050	14,010	43,290,900
09/08/2018	2,910	-0.12 ▼	-4.12	3,030	3,030	2,900	25,540	74,321,400
08/08/2018	3,030	-0.05 ▼	-1.65	3,080	3,090	2,930	6,550	19,846,500
07/08/2018	3,080	0.08 ▲	2.60	3,000	3,080	3,080	1,300	4,004,000
06/08/2018	3,000	-0.08 ▼	-2.67	3,080	3,150	2,880	48,050	144,150,000
03/08/2018	3,080	0.08 ▲	2.60	3,000	3,100	2,900	19,030	58,612,400
02/08/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	10	30,000
01/08/2018	3,000	0.08 ▲	2.67	2,920	3,080	2,900	41,210	123,630,000
31/07/2018	2,920	-0.16 ▼	-5.48	3,080	3,050	2,900	33,770	98,608,400
30/07/2018	3,080	0.03 ▲	0.97	3,050	3,120	2,940	8,600	26,488,000
27/07/2018	3,050	-0.08 ▼	-2.62	3,050	3,050	2,970	7,720	23,546,000
26/07/2018	3,050	0.05 ▲	1.64	3,000	3,180	2,850	5,060	15,433,000
25/07/2018	3,000	-0.20 ▼	-6.67	3,200	3,120	2,980	43,870	131,610,000
24/07/2018	3,200	0.13 ▲	4.06	3,070	3,200	3,200	10	32,000
23/07/2018	3,070	0.13 ▲	4.23	2,940	3,070	3,070	10	30,700
20/07/2018	2,940	0.19 ▲	6.46	2,750	2,940	2,940	3,090	9,084,600
19/07/2018	2,750	-0.20 ▼	-7.27	2,950	3,150	2,750	15,760	43,340,000
18/07/2018	2,950	-0.15 ▼	-5.08	3,100	3,190	2,950	410	1,209,500
17/07/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,100	5,000	15,500,000
16/07/2018	2,900	-0.07 ▼	-2.41	2,970	3,000	2,900	6,780	19,662,000
13/07/2018	2,970	0.06 ▲	2.02	2,910	3,000	2,900	11,110	32,996,700
12/07/2018	2,910	-0.09 ▼	-3.09	3,000	2,910	2,900	310	902,100
11/07/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,000	3,000,000
10/07/2018	3,000	0.10 ▲	3.33	3,000	3,100	2,980	7,040	21,120,000
09/07/2018	3,000	-0.10 ▼	-3.33	3,100	3,150	2,900	8,010	24,030,000
06/07/2018	3,100	0.11 ▲	3.55	2,990	3,100	3,000	1,010	3,131,000
05/07/2018	2,990	-0.22 ▼	-7.36	3,210	3,010	2,990	16,700	49,933,000
04/07/2018	3,210	0.15 ▲	4.67	3,060	3,210	3,000	620	1,990,200
03/07/2018	3,060	-0.22 ▼	-7.19	3,280	3,260	3,060	1,140	3,488,400
02/07/2018	3,280	0.18 ▲	5.49	3,100	3,280	2,890	2,040	6,691,200
29/06/2018	3,100	-0.23 ▼	-7.42	3,330	0	0	1,990	6,169,000
28/06/2018	3,330	-0.01 ▼	-0.30	3,340	3,380	3,110	6,990	23,276,700
27/06/2018	3,340	0.10 ▲	2.99	3,240	3,400	3,020	80	267,200
26/06/2018	3,240	0.04 ▲	1.23	3,200	3,240	3,240	20	64,800
25/06/2018	3,200	-0.08 ▼	-2.50	3,280	3,400	3,100	2,570	8,224,000
22/06/2018	3,280	-0.17 ▼	-5.18	3,280	3,280	3,110	2,020	6,625,600
21/06/2018	3,280	-0.01 ▼	-0.30	3,290	3,280	3,250	110	360,800
20/06/2018	3,290	-0.01 ▼	-0.30	3,300	3,300	3,290	1,500	4,935,000
19/06/2018	3,300	-0.20 ▼	-6.06	3,300	3,390	3,100	9,860	32,538,000
18/06/2018	3,300	0.06 ▲	1.82	3,240	3,390	3,300	110	363,000
15/06/2018	3,240	0.11 ▲	3.40	3,130	3,240	3,240	10	32,400
14/06/2018	3,130	-0.22 ▼	-7.03	3,350	3,130	3,130	100	313,000
13/06/2018	3,350	0.06 ▲	1.79	3,290	3,350	3,350	6,000	20,100,000
12/06/2018	3,290	0.04 ▲	1.22	3,250	3,290	3,110	4,010	13,192,900
11/06/2018	3,250	0.10 ▲	3.08	3,150	3,250	3,150	100	325,000
08/06/2018	3,150	0.00 ■■	0.00	3,150	3,150	3,150	1,350	4,252,500
07/06/2018	3,150	0.05 ▲	1.59	3,100	3,150	3,100	12,810	40,351,500
06/06/2018	3,100	-0.15 ▼	-4.84	3,250	3,100	3,100	970	3,007,000
05/06/2018	3,250	0.00 ■■	0.00	3,250	3,250	3,250	10	32,500
04/06/2018	3,250	0.15 ▲	4.62	3,100	3,310	3,100	560	1,820,000
01/06/2018	3,100	-0.10 ▼	-3.23	3,200	3,420	3,100	700	2,170,000
31/05/2018	3,200	-0.01 ▼	-0.31	3,210	3,420	3,200	760	2,432,000
30/05/2018	3,210	0.01 ▲	0.31	3,200	3,210	3,210	1,000	3,210,000
29/05/2018	3,200	0.20 ▲	6.25	3,000	3,210	3,110	1,220	3,904,000
28/05/2018	3,000	-0.07 ▼	-2.33	3,000	3,000	2,930	9,550	28,650,000
25/05/2018	3,000	-0.20 ▼	-6.67	3,200	3,200	3,000	11,730	35,190,000
24/05/2018	3,200	-0.10 ▼	-3.13	3,200	3,200	3,100	1,120	3,584,000
23/05/2018	3,200	0.09 ▲	2.81	3,110	3,200	3,000	2,530	8,096,000
22/05/2018	3,110	-0.02 ▼	-0.64	3,130	3,300	3,100	30,130	93,704,300
21/05/2018	3,130	-0.09 ▼	-2.88	3,220	3,390	3,050	2,840	8,889,200
18/05/2018	3,220	-0.16 ▼	-4.97	3,380	3,490	3,200	15,010	48,332,200
17/05/2018	3,380	-0.02 ▼	-0.59	3,400	3,600	3,300	1,290	4,360,200
16/05/2018	3,400	0.15 ▲	4.41	3,250	3,450	3,250	7,920	26,928,000
15/05/2018	3,250	0.14 ▲	4.31	3,110	3,250	3,200	111,130	361,172,500
14/05/2018	3,110	-0.09 ▼	-2.89	3,200	3,200	3,100	13,310	41,394,100
11/05/2018	3,200	0.10 ▲	3.13	3,100	3,300	3,200	50,300	160,960,000
10/05/2018	3,100	0.05 ▲	1.61	3,100	3,200	3,100	28,820	89,342,000
09/05/2018	3,100	0.20 ▲	6.45	2,900	3,100	3,000	14,610	45,291,000
08/05/2018	2,900	-0.13 ▼	-4.48	3,030	3,240	2,900	2,410	6,989,000
07/05/2018	3,030	-0.04 ▼	-1.32	3,070	3,100	3,000	10,240	31,027,200
04/05/2018	3,070	-0.23 ▼	-7.49	3,300	3,200	3,070	52,570	161,389,900
03/05/2018	3,300	-0.11 ▼	-3.33	3,410	3,630	3,300	330	1,089,000
02/05/2018	3,410	-0.17 ▼	-4.99	3,580	3,410	3,410	20	68,200
27/04/2018	3,580	0.10 ▲	2.79	3,480	3,580	3,480	310	1,109,800
26/04/2018	3,480	0.08 ▲	2.30	3,400	3,620	3,480	1,280	4,454,400
25/04/2018	3,400	0.23 ▲	6.76	3,400	3,630	3,400	7,030	23,902,000
24/04/2018	3,400	0.23 ▲	6.76	3,400	3,630	3,400	7,030	23,902,000
23/04/2018	3,400	-0.09 ▼	-2.65	3,490	3,460	3,300	11,150	37,910,000
20/04/2018	3,490	-0.23 ▼	-6.59	3,490	3,680	3,250	40	139,600
19/04/2018	3,490	0.09 ▲	2.58	3,400	3,490	3,170	360	1,256,400
18/04/2018	3,400	-0.19 ▼	-5.59	3,590	3,570	3,400	30,800	104,720,000
12/04/2018	3,590	0.19 ▲	5.29	3,400	3,590	3,400	2,800	10,052,000
11/04/2018	3,400	-0.01 ▼	-0.29	3,410	3,500	3,400	1,010	3,434,000
10/04/2018	3,410	-0.05 ▼	-1.47	3,460	3,600	3,400	1,810	6,172,100
09/04/2018	3,460	-0.09 ▼	-2.60	3,550	3,550	3,410	27,190	94,077,400
06/04/2018	3,550	-0.05 ▼	-1.41	3,550	3,600	3,500	113,860	404,203,000
05/04/2018	3,550	-0.05 ▼	-1.41	3,550	3,780	3,500	7,120	25,276,000
04/04/2018	3,550	-0.09 ▼	-2.54	3,640	3,550	3,500	310	1,100,500
03/04/2018	3,640	-0.01 ▼	-0.27	3,650	3,640	3,640	20	72,800
02/04/2018	3,650	0.13 ▲	3.56	3,520	3,760	3,300	22,380	81,687,000
30/03/2018	3,520	-3.52 ▼	-100.00	3,520	3,520	3,520	100	352,000
29/03/2018	3,520	-0.01 ▼	-0.28	3,530	3,760	3,400	51,290	180,540,800
28/03/2018	3,530	0.08 ▲	2.27	3,450	3,530	3,400	590	2,082,700
27/03/2018	3,450	-0.13 ▼	-3.77	3,580	3,540	3,350	3,920	13,524,000
26/03/2018	3,580	0.04 ▲	1.12	3,540	3,590	3,580	40	143,200
25/03/2018	3,540	-0.01 ▼	-0.28	3,550	3,550	3,450	15,910	56,321,400
23/03/2018	3,540	-0.01 ▼	-0.28	3,550	3,550	3,450	15,910	56,321,400
22/03/2018	3,550	-0.11 ▼	-3.10	3,660	3,550	3,460	11,400	40,470,000
21/03/2018	3,660	0.17 ▲	4.64	3,490	3,680	3,420	38,460	140,763,600
20/03/2018	3,490	-0.14 ▼	-4.01	3,630	3,630	3,470	13,490	47,080,100
19/03/2018	3,630	0.03 ▲	0.83	3,600	3,630	3,600	4,760	17,278,800
16/03/2018	3,600	-0.05 ▼	-1.39	3,650	3,640	3,410	2,110	7,596,000
15/03/2018	3,650	-0.15 ▼	-4.11	3,650	3,650	3,500	2,160	7,884,000
14/03/2018	3,650	0.01 ▲	0.27	3,640	3,660	3,650	110	401,500
13/03/2018	3,640	0.01 ▲	0.27	3,640	3,650	3,640	10,580	38,511,200
12/03/2018	3,640	-0.04 ▼	-1.10	3,680	3,660	3,600	18,000	65,520,000
09/03/2018	3,660	-0.02 ▼	-0.55	3,680	3,660	3,600	180	658,800
08/03/2018	3,680	0.02 ▲	0.54	3,660	3,680	3,680	10	36,800
07/03/2018	3,660	-0.01 ▼	-0.27	3,670	3,670	3,510	19,530	71,479,800
06/03/2018	3,670	-0.01 ▼	-0.27	3,680	3,670	3,580	15,190	55,747,300
05/03/2018	3,680	0.01 ▲	0.27	3,670	3,680	3,470	10,030	36,910,400
02/03/2018	3,670	0.15 ▲	4.09	3,520	3,680	3,520	4,050	14,863,500
01/03/2018	3,520	-0.16 ▼	-4.55	3,680	3,680	3,520	490	1,724,800
28/02/2018	3,680	-0.01 ▼	-0.27	3,680	3,680	3,460	40	147,200
27/02/2018	3,680	-0.01 ▼	-0.27	3,690	3,680	3,500	100	368,000
26/02/2018	3,690	0.14 ▲	3.79	3,550	3,710	3,520	1,860	6,863,400
23/02/2018	3,550	-0.17 ▼	-4.79	3,720	3,690	3,510	980	3,479,000
22/02/2018	3,720	0.22 ▲	5.91	3,500	3,720	3,500	11,300	42,036,000
21/02/2018	3,500	-0.11 ▼	-3.14	3,610	3,800	3,500	21,090	73,815,000
13/02/2018	3,610	0.11 ▲	3.05	3,500	3,670	3,500	12,660	45,702,600
12/02/2018	3,500	-0.23 ▼	-6.57	3,730	3,730	3,500	9,330	32,655,000
09/02/2018	3,730	-0.01 ▼	-0.27	3,740	3,730	3,480	720	2,685,600
08/02/2018	3,740	0.14 ▲	3.74	3,600	3,790	3,400	8,050	30,107,000
07/02/2018	3,600	0.14 ▲	3.89	3,460	3,690	3,450	1,330	4,788,000
06/02/2018	3,450	-0.01 ▼	-0.29	3,460	0	0	59,740	206,103,000
05/02/2018	3,460	-0.26 ▼	-7.51	3,720	3,710	3,460	43,330	149,921,800
02/02/2018	3,720	0.08 ▲	2.15	3,720	3,820	3,600	25,170	93,632,400
01/02/2018	3,720	-0.02 ▼	-0.54	3,740	3,860	3,720	18,110	67,369,200
31/01/2018	3,740	-0.16 ▼	-4.28	3,900	3,790	3,700	72,010	269,317,400
30/01/2018	3,900	0.05 ▲	1.28	3,850	3,900	3,900	10	39,000
29/01/2018	3,850	-0.05 ▼	-1.30	3,900	3,900	3,700	14,390	55,401,500
26/01/2018	3,900	0.05 ▲	1.28	3,850	3,900	3,800	6,060	23,634,000
25/01/2018	3,850	-0.05 ▼	-1.30	3,900	3,900	3,850	113,420	436,667,000
24/01/2018	3,760	-0.43 ▼	-11.44	4,190	4,190	3,900	120	451,200
22/01/2018	4,190	-0.29 ▼	-6.92	4,190	4,190	3,900	93,520	391,848,800
19/01/2018	4,190	0.19 ▲	4.53	4,000	4,190	3,900	80	335,200
18/01/2018	4,000	-0.20 ▼	-5.00	4,200	4,250	4,000	15,630	62,520,000
17/01/2018	4,200	0.10 ▲	2.38	4,100	4,250	3,820	120,500	506,100,000
16/01/2018	4,100	0.24 ▲	5.85	3,860	4,130	3,810	75,120	307,992,000
15/01/2018	3,860	-0.02 ▼	-0.52	3,880	3,930	3,850	20,820	80,365,200
12/01/2018	3,880	0.08 ▲	2.06	3,800	3,900	3,830	30,960	120,124,800
11/01/2018	3,800	0.06 ▲	1.58	3,740	3,800	3,720	37,510	142,538,000
10/01/2018	3,740	0.02 ▲	0.53	3,720	3,790	3,700	35,580	133,069,200
09/01/2018	3,720	-0.03 ▼	-0.81	3,750	3,840	3,650	38,940	144,856,800
08/01/2018	3,750	0.02 ▲	0.53	3,730	3,790	3,700	44,190	165,712,500
05/01/2018	3,730	-0.01 ▼	-0.27	3,740	3,740	3,650	12,900	48,117,000
04/01/2018	3,740	0.01 ▲	0.27	3,730	3,740	3,700	8,350	31,229,000
03/01/2018	3,730	-0.06 ▼	-1.61	3,790	3,790	3,710	32,730	122,082,900
02/01/2018	3,790	0.04 ▲	1.06	3,750	3,790	3,750	7,750	29,372,500
31/12/2017	3,750	-0.02 ▼	-0.53	3,770	3,750	3,700	5,360	20,100,000
29/12/2017	3,750	-0.02 ▼	-0.53	3,770	3,750	3,700	5,360	20,100,000
28/12/2017	3,770	0.04 ▲	1.06	3,730	3,830	3,770	5,020	18,925,400
27/12/2017	3,730	0.04 ▲	1.07	3,690	3,730	3,670	19,530	72,846,900
26/12/2017	3,690	-0.05 ▼	-1.36	3,740	3,790	3,690	11,120	41,032,800
25/12/2017	3,700	-0.03 ▼	-0.81	3,730	3,730	3,700	1,000	3,700,000
24/12/2017	3,730	0.03 ▲	0.80	3,700	3,740	3,700	34,000	126,820,000
22/12/2017	3,730	0.03 ▲	0.80	3,700	3,740	3,700	34,000	126,820,000
21/12/2017	3,700	0.01 ▲	0.27	3,700	3,710	3,700	6,820	25,234,000
20/12/2017	3,700	0.02 ▲	0.54	3,680	3,750	3,670	66,950	247,715,000
19/12/2017	3,700	-0.04 ▼	-1.08	3,740	3,700	3,700	20	74,000
18/12/2017	3,840	0.11 ▲	2.86	3,730	3,840	3,840	40	153,600
15/12/2017	3,700	-0.03 ▼	-0.81	3,730	3,710	3,700	5,100	18,870,000
14/12/2017	3,700	-0.05 ▼	-1.35	3,750	3,710	3,700	7,450	27,565,000
13/12/2017	3,780	0.03 ▲	0.79	3,750	3,780	3,780	10	37,800
12/12/2017	3,710	-0.03 ▼	-0.81	3,740	3,710	3,710	990	3,672,900
11/12/2017	3,840	0.04 ▲	1.04	3,800	3,840	3,840	100	384,000
08/12/2017	3,840	0.14 ▲	3.65	3,700	3,840	3,840	100	384,000
07/12/2017	3,700	-0.04 ▼	-1.08	3,840	3,800	3,660	410	1,517,000
05/12/2017	3,850	0.02 ▲	0.52	3,890	3,890	3,820	2,370	9,124,500
04/12/2017	3,830	0.00 ■■	0.00	3,830	3,830	3,800	6,490	24,856,700
01/12/2017	3,830	0.09 ▲	2.41	3,740	3,830	3,740	7,430	28,456,900
30/11/2017	3,740	0.02 ▲	0.54	3,830	3,840	3,740	1,310	4,899,400
29/11/2017	3,720	0.00 ■■	0.00	3,720	3,720	3,720	480	1,785,600
28/11/2017	3,720	-0.11 ▼	-2.87	3,720	3,720	3,720	7,190	26,746,800
27/11/2017	3,830	0.07 ▲	1.86	3,830	3,830	3,830	300	1,149,000
24/11/2017	3,760	0.03 ▲	0.80	3,820	3,820	3,650	120	451,200
23/11/2017	3,730	0.01 ▲	0.27	3,830	3,830	3,720	7,070	26,371,100
22/11/2017	3,720	0.02 ▲	0.54	3,700	3,840	3,700	33,000	122,760,000
21/11/2017	3,700	-0.02 ▼	-0.54	3,850	3,850	3,700	23,360	86,432,000
20/11/2017	3,720	0.00 ■■	0.00	3,720	3,720	3,720	8,160	30,355,200
17/11/2017	3,720	-0.09 ▼	-2.36	3,820	3,820	3,700	490	1,822,800
16/11/2017	3,810	0.01 ▲	0.26	3,830	3,830	3,800	10,110	38,519,100
15/11/2017	3,800	0.00 ■■	0.00	3,850	3,850	3,800	1,710	6,498,000
14/11/2017	3,800	0.08 ▲	2.15	3,900	3,900	3,700	8,440	32,072,000
13/11/2017	3,720	-0.08 ▼	-2.11	3,650	3,800	3,650	35,340	131,464,800
10/11/2017	3,800	0.04 ▲	1.06	3,800	3,800	3,720	6,100	23,180,000
09/11/2017	3,760	-0.07 ▼	-1.83	3,830	3,830	3,760	2,440	9,174,400
08/11/2017	3,830	0.03 ▲	0.79	3,970	3,970	3,800	2,350	9,000,500
07/11/2017	3,800	0.05 ▲	1.33	3,660	4,000	3,660	165,560	629,128,000
06/11/2017	3,750	0.10 ▲	2.74	3,650	3,750	3,650	18,470	69,262,500
03/11/2017	3,650	0.02 ▲	0.55	3,600	3,660	3,600	50,470	184,215,500
02/11/2017	3,630	0.01 ▲	0.28	3,830	3,830	3,600	56,930	206,655,900
01/11/2017	3,620	0.00 ■■	0.00	3,530	3,790	3,500	49,970	180,891,400
31/10/2017	3,620	0.00 ■■	0.00	3,840	3,840	3,620	26,030	94,228,600
30/10/2017	3,620	-0.15 ▼	-3.98	3,600	3,830	3,540	2,930	10,606,600
27/10/2017	3,770	0.12 ▲	3.29	3,770	3,770	3,770	1,000	3,770,000
26/10/2017	3,650	0.02 ▲	0.55	3,800	3,800	3,630	24,190	88,293,500
25/10/2017	3,630	-0.05 ▼	-1.36	3,820	3,820	3,630	680	2,468,400
24/10/2017	3,680	0.00 ■■	0.00	3,850	3,910	3,650	10,930	40,222,400
23/10/2017	3,680	-0.20 ▼	-5.15	3,620	3,870	3,620	34,540	127,107,200
20/10/2017	3,880	-0.02 ▼	-0.51	3,700	3,890	3,700	7,910	30,690,800
19/10/2017	3,900	0.10 ▲	2.63	3,800	4,000	3,800	1,280	4,992,000
18/10/2017	3,800	-0.13 ▼	-3.31	3,940	3,940	3,800	92,850	352,830,000
17/10/2017	3,930	0.04 ▲	1.03	3,990	3,990	3,800	48,310	189,858,300
16/10/2017	3,890	0.02 ▲	0.52	3,850	3,990	3,830	11,290	43,918,100
13/10/2017	3,870	0.07 ▲	1.84	3,890	3,900	3,730	55,850	216,139,500
12/10/2017	3,800	-0.02 ▼	-0.52	3,870	3,870	3,800	36,400	138,320,000
11/10/2017	3,820	-0.07 ▼	-1.80	3,950	3,950	3,800	620	2,368,400
10/10/2017	3,890	0.04 ▲	1.04	3,850	3,890	3,780	34,860	135,605,400
09/10/2017	3,850	0.02 ▲	0.52	3,840	3,850	3,840	910	3,503,500
06/10/2017	3,830	0.03 ▲	0.79	3,940	3,940	3,830	1,230	4,710,900
05/10/2017	3,800	-0.02 ▼	-0.52	3,970	3,970	3,790	1,780	6,764,000
04/10/2017	3,820	0.02 ▲	0.53	3,980	3,980	3,820	3,750	14,325,000
03/10/2017	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	26,780	101,764,000
02/10/2017	3,900	0.05 ▲	1.30	3,990	3,990	3,860	51,440	200,616,000
29/09/2017	3,850	-0.02 ▼	-0.52	3,820	3,900	3,820	11,470	44,159,500
28/09/2017	3,870	0.01 ▲	0.26	3,950	3,950	3,870	510	1,973,700
27/09/2017	3,860	-0.09 ▼	-2.28	3,990	3,990	3,860	61,720	238,239,200
26/09/2017	3,950	-0.02 ▼	-0.50	4,050	4,050	3,800	5,090	20,105,500
25/09/2017	3,970	0.03 ▲	0.76	3,930	3,990	3,920	12,820	50,895,400
22/09/2017	3,940	-0.02 ▼	-0.51	4,000	4,000	3,900	59,600	234,824,000
21/09/2017	3,960	-0.02 ▼	-0.50	3,830	3,970	3,830	28,770	113,929,200
20/09/2017	3,980	-0.02 ▼	-0.50	3,990	3,990	3,980	6,100	24,278,000
19/09/2017	4,000	0.01 ▲	0.25	4,090	4,090	3,910	15,550	62,200,000
18/09/2017	3,990	0.07 ▲	1.79	3,930	4,000	3,910	90,750	362,092,500
15/09/2017	3,920	0.00 ■■	0.00	3,780	3,950	3,780	4,360	17,091,200
14/09/2017	3,920	0.00 ■■	0.00	3,950	3,950	3,920	2,250	8,820,000
13/09/2017	3,920	0.01 ▲	0.26	3,950	4,000	3,920	5,200	20,384,000
12/09/2017	3,910	-0.01 ▼	-0.26	4,070	4,070	3,900	3,870	15,131,700
11/09/2017	3,920	0.08 ▲	2.08	3,950	3,950	3,820	47,330	185,533,600
08/09/2017	3,840	-0.11 ▼	-2.78	3,940	3,940	3,840	1,920	7,372,800
07/09/2017	3,950	0.04 ▲	1.02	3,920	3,970	3,900	12,980	51,271,000
06/09/2017	3,910	-0.09 ▼	-2.25	3,950	3,960	3,900	43,340	169,459,400
05/09/2017	4,000	0.05 ▲	1.27	3,740	4,000	3,740	15,860	63,440,000
01/09/2017	3,950	0.04 ▲	1.02	3,980	4,000	3,950	26,480	104,596,000
31/08/2017	3,910	-0.11 ▼	-2.74	3,860	4,040	3,860	8,970	35,072,700
30/08/2017	4,020	0.02 ▲	0.50	4,040	4,040	3,900	14,380	57,807,600
29/08/2017	4,000	0.09 ▲	2.30	4,040	4,040	3,910	48,760	195,040,000
28/08/2017	3,910	-0.14 ▼	-3.46	3,900	4,080	3,900	14,540	56,851,400
25/08/2017	4,050	0.01 ▲	0.25	4,090	4,090	4,050	660	2,673,000
24/08/2017	4,040	-0.01 ▼	-0.25	4,150	4,150	3,900	10,260	41,450,400
23/08/2017	4,050	-0.04 ▼	-0.98	4,000	4,050	3,900	41,030	166,171,500
22/08/2017	4,090	-0.02 ▼	-0.49	4,120	4,120	4,000	45,250	185,072,500
21/08/2017	4,110	-0.02 ▼	-0.48	3,850	4,160	3,850	5,170	21,248,700
18/08/2017	4,130	0.11 ▲	2.74	4,200	4,200	4,020	4,930	20,360,900
17/08/2017	4,020	-0.14 ▼	-3.37	4,160	4,160	4,020	25,530	102,630,600
16/08/2017	4,160	0.13 ▲	3.23	4,180	4,200	4,100	11,700	48,672,000
15/08/2017	4,030	-0.19 ▼	-4.50	4,250	4,250	4,030	24,200	97,526,000
14/08/2017	4,220	0.00 ■■	0.00	4,000	4,300	4,000	47,100	198,762,000
11/08/2017	4,220	0.10 ▲	2.43	4,120	4,250	4,000	34,260	144,577,200
10/08/2017	4,120	-0.28 ▼	-6.36	4,300	4,300	4,100	36,620	150,874,400
09/08/2017	4,400	0.12 ▲	2.80	4,550	4,550	4,300	97,410	428,604,000
08/08/2017	4,280	0.28 ▲	7.00	4,000	4,280	4,000	195,390	836,269,200
07/08/2017	4,000	-0.05 ▼	-1.23	4,000	4,180	3,960	67,240	268,960,000
04/08/2017	4,050	0.00 ■■	0.00	4,000	4,080	3,900	21,200	85,860,000
03/08/2017	4,050	0.20 ▲	5.19	3,850	4,110	3,850	62,650	253,732,500
02/08/2017	3,850	-0.19 ▼	-4.70	4,030	4,040	3,770	90,650	349,002,500
01/08/2017	4,040	0.04 ▲	1.00	4,190	4,190	3,830	21,540	87,021,600
31/07/2017	4,000	-0.26 ▼	-6.10	4,340	4,340	4,000	13,990	55,960,000
28/07/2017	4,260	0.09 ▲	2.16	4,200	4,390	4,200	69,350	295,431,000
27/07/2017	4,170	0.00 ■■	0.00	4,190	4,190	4,100	34,140	142,363,800
26/07/2017	4,170	0.05 ▲	1.21	4,160	4,170	4,030	23,590	98,370,300
25/07/2017	4,120	0.02 ▲	0.49	4,140	4,150	4,080	10,550	43,466,000
24/07/2017	4,100	0.01 ▲	0.24	4,140	4,140	3,900	58,770	240,957,000
21/07/2017	4,090	0.07 ▲	1.74	4,020	4,130	4,020	26,350	107,771,500
20/07/2017	4,020	-0.15 ▼	-3.60	4,170	4,170	4,000	46,200	185,724,000
19/07/2017	4,170	-0.03 ▼	-0.71	4,000	4,310	4,000	84,710	353,240,700
18/07/2017	4,200	-0.22 ▼	-4.98	4,420	4,420	4,160	90,640	380,688,000
17/07/2017	4,420	-0.09 ▼	-2.00	4,330	4,500	4,320	78,230	345,776,600
14/07/2017	4,510	0.02 ▲	0.45	4,590	4,590	4,310	89,570	403,960,700
13/07/2017	4,490	-0.01 ▼	-0.22	4,520	4,520	4,300	29,850	134,026,500
12/07/2017	4,500	-0.13 ▼	-2.81	4,450	4,630	4,450	135,170	608,265,000
11/07/2017	4,630	0.30 ▲	6.93	4,300	4,630	4,300	235,750	1,091,522,500
10/07/2017	4,330	-0.29 ▼	-6.28	4,620	4,700	4,300	295,100	1,277,783,000
07/07/2017	4,620	0.30 ▲	6.94	4,620	4,620	4,620	687,250	3,175,095,000
06/07/2017	4,320	0.28 ▲	6.93	4,320	4,320	4,320	37,550	162,216,000
05/07/2017	4,040	0.26 ▲	6.88	3,900	4,040	3,900	160,310	647,652,400
04/07/2017	3,780	-0.02 ▼	-0.53	3,940	3,940	3,710	10,640	40,219,200
03/07/2017	3,800	0.02 ▲	0.53	3,990	3,990	3,750	24,930	94,734,000
30/06/2017	3,780	-0.02 ▼	-0.53	3,650	3,900	3,650	37,430	141,485,400
29/06/2017	3,800	0.00 ■■	0.00	3,710	3,820	3,700	85,030	323,114,000
28/06/2017	3,800	-0.03 ▼	-0.78	3,700	3,810	3,700	32,370	123,006,000
27/06/2017	3,830	0.07 ▲	1.86	3,710	3,900	3,710	4,820	18,460,600
26/06/2017	3,760	0.02 ▲	0.53	3,740	3,760	3,730	10,170	38,239,200
23/06/2017	3,740	0.05 ▲	1.36	3,700	3,740	3,660	57,070	213,441,800
22/06/2017	3,690	0.00 ■■	0.00	3,730	3,730	3,670	85,110	314,055,900
21/06/2017	3,690	0.03 ▲	0.82	3,720	3,720	3,650	13,940	51,438,600
20/06/2017	3,660	-0.04 ▼	-1.08	3,650	3,750	3,650	32,640	119,462,400
19/06/2017	3,700	0.03 ▲	0.82	3,650	3,700	3,600	37,910	140,267,000
16/06/2017	3,670	-0.03 ▼	-0.81	3,680	3,780	3,670	65,860	241,706,200
15/06/2017	3,700	0.00 ■■	0.00	3,660	3,750	3,660	34,450	127,465,000
14/06/2017	3,700	-0.07 ▼	-1.86	3,700	3,790	3,700	11,800	43,660,000
13/06/2017	3,770	0.07 ▲	1.89	3,680	3,790	3,680	5,420	20,433,400
12/06/2017	3,700	-0.05 ▼	-1.33	3,680	3,890	3,680	2,740	10,138,000
09/06/2017	3,750	-0.04 ▼	-1.06	3,800	3,800	3,720	64,880	243,300,000
08/06/2017	3,790	0.00 ■■	0.00	3,700	3,790	3,680	48,320	183,132,800
07/06/2017	3,790	0.11 ▲	2.99	3,920	3,920	3,700	64,200	243,318,000
06/06/2017	3,680	-0.17 ▼	-4.42	3,890	3,890	3,680	52,720	194,009,600
05/06/2017	3,850	-0.07 ▼	-1.79	4,070	4,070	3,850	30,030	115,615,500
02/06/2017	3,920	-0.08 ▼	-2.00	3,810	4,090	3,800	19,980	78,321,600
01/06/2017	4,000	0.10 ▲	2.56	3,780	4,100	3,780	48,360	193,440,000
31/05/2017	3,900	-0.10 ▼	-2.50	4,000	4,000	3,880	36,980	144,222,000
30/05/2017	4,000	-0.02 ▼	-0.50	4,020	4,150	3,800	158,180	632,720,000
29/05/2017	4,020	0.26 ▲	6.91	3,930	4,020	3,780	133,890	538,237,800
26/05/2017	3,760	0.11 ▲	3.01	3,640	3,820	3,620	190,580	716,580,800
25/05/2017	3,650	0.05 ▲	1.39	3,600	3,650	3,600	37,860	138,189,000
24/05/2017	3,600	0.04 ▲	1.12	3,700	3,700	3,600	30,660	110,376,000
23/05/2017	3,560	0.00 ■■	0.00	3,540	3,670	3,540	10,490	37,344,400
22/05/2017	3,560	0.06 ▲	1.71	3,700	3,720	3,560	158,920	565,755,200
19/05/2017	3,500	-0.01 ▼	-0.28	3,590	3,600	3,500	77,790	272,265,000
18/05/2017	3,510	-0.16 ▼	-4.36	3,650	3,660	3,510	158,090	554,895,900
17/05/2017	3,670	0.05 ▲	1.38	3,690	3,690	3,600	34,370	126,137,900
16/05/2017	3,620	-0.23 ▼	-5.97	3,890	3,890	3,600	101,940	369,022,800
15/05/2017	3,850	0.25 ▲	6.94	3,600	3,850	3,450	289,290	1,113,766,500
09/05/2017	3,670	0.24 ▲	7.00	3,430	3,670	3,430	244,900	898,783,000
08/05/2017	3,430	-0.09 ▼	-2.56	3,590	3,590	3,430	7,560	25,930,800
05/05/2017	3,520	0.02 ▲	0.57	3,580	3,580	3,520	510	1,795,200
04/05/2017	3,500	0.00 ■■	0.00	3,500	3,570	3,500	25,400	88,900,000
03/05/2017	3,500	-0.05 ▼	-1.41	3,370	3,550	3,350	97,020	339,570,000
28/04/2017	3,550	0.02 ▲	0.57	3,530	3,590	3,530	12,350	43,842,500
27/04/2017	3,530	0.00 ■■	0.00	3,530	3,530	3,430	31,020	109,500,600
26/04/2017	3,530	0.10 ▲	2.92	3,530	3,530	3,440	25,850	91,250,500
25/04/2017	3,430	-0.07 ▼	-2.00	3,450	3,570	3,430	10,030	34,402,900
24/04/2017	3,500	0.00 ■■	0.00	3,680	3,680	3,360	14,360	50,260,000
21/04/2017	3,500	0.00 ■■	0.00	3,500	3,540	3,500	21,300	74,550,000
20/04/2017	3,500	0.00 ■■	0.00	3,550	3,550	3,500	4,020	14,070,000
19/04/2017	3,500	0.02 ▲	0.57	3,310	3,500	3,310	25,010	87,535,000
18/04/2017	3,480	-0.02 ▼	-0.57	3,500	3,500	3,350	5,740	19,975,200
17/04/2017	3,500	0.08 ▲	2.34	3,420	3,560	3,420	860	3,010,000
14/04/2017	3,420	0.03 ▲	0.88	3,460	3,500	3,220	27,290	93,331,800
13/04/2017	3,390	0.07 ▲	2.11	3,320	3,410	3,220	21,750	73,732,500
12/04/2017	3,320	-0.04 ▼	-1.19	3,490	3,490	3,310	7,900	26,228,000
11/04/2017	3,360	-0.05 ▼	-1.47	3,400	3,400	3,360	30,450	102,312,000
10/04/2017	3,410	0.12 ▲	3.65	3,230	3,520	3,230	26,950	91,899,500
07/04/2017	3,290	-0.18 ▼	-5.19	3,600	3,600	3,290	25,390	83,533,100
05/04/2017	3,470	-0.23 ▼	-6.22	3,500	3,600	3,470	14,400	49,968,000
04/04/2017	3,700	0.10 ▲	2.78	3,800	3,800	3,420	51,740	191,438,000
03/04/2017	3,600	0.20 ▲	5.88	3,450	3,630	3,400	15,860	57,096,000
31/03/2017	3,400	-0.11 ▼	-3.13	3,450	3,600	3,400	43,080	146,472,000
30/03/2017	3,510	-0.24 ▼	-6.40	3,500	3,900	3,500	25,600	89,856,000
29/03/2017	3,750	0.15 ▲	4.17	3,550	3,840	3,500	77,550	290,812,500
28/03/2017	3,600	0.07 ▲	1.98	3,700	3,700	3,320	182,660	657,576,000
27/03/2017	3,530	0.23 ▲	6.97	3,480	3,530	3,480	105,440	372,203,200
24/03/2017	3,300	0.10 ▲	3.12	3,130	3,300	3,130	130,560	430,848,000
23/03/2017	3,200	0.07 ▲	2.24	3,120	3,290	3,120	20,580	65,856,000
22/03/2017	3,130	-0.10 ▼	-3.10	3,330	3,330	3,120	80,630	252,371,900
21/03/2017	3,230	0.01 ▲	0.31	3,230	3,310	3,220	31,420	101,486,600
20/03/2017	3,220	0.00 ■■	0.00	3,300	3,300	3,220	46,940	151,146,800
17/03/2017	3,220	0.00 ■■	0.00	3,220	3,380	3,220	24,820	79,920,400
16/03/2017	3,220	0.00 ■■	0.00	3,220	3,260	3,220	77,440	249,356,800
15/03/2017	3,220	-0.14 ▼	-4.17	3,230	3,320	3,220	64,400	207,368,000
14/03/2017	3,360	0.06 ▲	1.82	3,300	3,360	3,300	4,010	13,473,600
13/03/2017	3,300	0.02 ▲	0.61	3,240	3,320	3,200	75,520	249,216,000
10/03/2017	3,280	-0.11 ▼	-3.24	3,570	3,570	3,260	25,010	82,032,800
09/03/2017	3,390	0.02 ▲	0.59	3,240	3,390	3,240	65,620	222,451,800
08/03/2017	3,370	0.00 ■■	0.00	3,320	3,390	3,200	53,460	180,160,200
07/03/2017	3,370	-0.08 ▼	-2.32	3,330	3,500	3,330	11,750	39,597,500
06/03/2017	3,450	0.06 ▲	1.77	3,590	3,590	3,310	94,420	325,749,000
03/03/2017	3,390	0.22 ▲	6.94	3,170	3,390	3,120	161,480	547,417,200
02/03/2017	3,170	-0.01 ▼	-0.31	3,130	3,180	3,130	35,010	110,981,700
01/03/2017	3,180	-0.01 ▼	-0.31	3,130	3,190	3,110	41,620	132,351,600
28/02/2017	3,190	0.00 ■■	0.00	3,120	3,220	3,120	86,470	275,839,300
27/02/2017	3,190	0.07 ▲	2.24	3,020	3,200	3,020	80,370	256,380,300
24/02/2017	3,120	-0.21 ▼	-6.31	3,210	3,500	3,100	96,730	301,797,600
23/02/2017	3,330	0.03 ▲	0.91	3,100	3,400	3,080	154,860	515,683,800
22/02/2017	3,300	-0.24 ▼	-6.78	3,300	3,530	3,300	200,210	660,693,000
21/02/2017	3,540	-0.26 ▼	-6.84	3,600	3,700	3,540	229,170	811,261,800
20/02/2017	3,800	-0.05 ▼	-1.30	3,610	4,030	3,610	117,690	447,222,000
17/02/2017	3,850	0.05 ▲	1.32	3,610	4,000	3,550	204,860	788,711,000
16/02/2017	3,800	0.03 ▲	0.80	4,030	4,030	3,770	912,980	3,469,324,000
15/02/2017	3,770	0.24 ▲	6.80	3,770	3,770	3,770	81,350	306,689,500
14/02/2017	3,530	0.23 ▲	6.97	3,530	3,530	3,500	236,370	834,386,100
13/02/2017	3,300	0.21 ▲	6.80	3,300	3,300	3,200	169,230	558,459,000
10/02/2017	3,090	0.20 ▲	6.92	3,090	3,090	3,090	20,150	62,263,500
09/02/2017	2,890	0.18 ▲	6.64	2,890	2,890	2,890	9,490	27,426,100
08/02/2017	2,710	0.17 ▲	6.69	2,700	2,710	2,540	144,980	392,895,800
07/02/2017	2,540	0.16 ▲	6.72	2,540	2,540	2,540	34,340	87,223,600
06/02/2017	2,380	0.15 ▲	6.73	2,380	2,380	2,380	27,220	64,783,600
03/02/2017	2,230	0.14 ▲	6.70	2,230	2,230	2,100	55,040	122,739,200
02/02/2017	2,090	0.13 ▲	6.63	2,000	2,090	2,000	35,370	73,923,300
25/01/2017	1,960	-0.14 ▼	-6.67	2,000	2,090	1,960	20,500	40,180,000
24/01/2017	2,100	0.10 ▲	5.00	2,000	2,100	2,000	990	2,079,000
23/01/2017	2,000	-0.02 ▼	-0.99	2,000	2,000	1,930	36,010	72,020,000
20/01/2017	2,020	-0.01 ▼	-0.49	1,920	2,020	1,900	1,240	2,504,800
19/01/2017	2,030	-0.04 ▼	-1.93	2,060	2,060	2,000	5,110	10,373,300
18/01/2017	2,070	0.00 ■■	0.00	2,070	2,070	2,070	0	0
17/01/2017	2,070	0.00 ■■	0.00	2,070	2,070	2,070	0	0
16/01/2017	2,070	0.00 ■■	0.00	2,070	2,070	2,070	0	0
13/01/2017	2,070	0.00 ■■	0.00	2,070	2,070	2,070	20	41,400
12/01/2017	2,070	0.00 ■■	0.00	2,070	2,070	2,070	3,000	6,210,000
11/01/2017	2,070	-0.01 ▼	-0.48	2,080	2,080	2,000	430	890,100
10/01/2017	2,080	0.08 ▲	4.00	1,950	2,080	1,950	2,300	4,784,000
09/01/2017	2,000	-0.09 ▼	-4.31	2,090	2,090	1,960	86,420	172,840,000
06/01/2017	2,090	0.00 ■■	0.00	2,040	2,090	2,040	20	41,800
05/01/2017	2,090	-0.01 ▼	-0.48	2,090	2,090	2,090	560	1,170,400
04/01/2017	2,100	0.00 ■■	0.00	2,040	2,100	2,040	1,340	2,814,000
03/01/2017	2,100	0.10 ▲	5.00	2,080	2,100	2,060	3,300	6,930,000
30/12/2016	2,000	-0.02 ▼	-0.99	2,000	2,050	1,900	14,080	28,160,000
29/12/2016	2,020	-0.04 ▼	-1.94	2,020	2,020	2,020	3,500	7,070,000
28/12/2016	2,060	0.00 ■■	0.00	2,010	2,060	2,010	17,110	35,246,600
27/12/2016	2,060	0.04 ▲	1.98	2,020	2,060	2,000	16,860	34,731,600
26/12/2016	2,020	-0.05 ▼	-2.42	2,020	2,060	2,020	17,930	36,218,600
23/12/2016	2,070	0.05 ▲	2.48	2,070	2,070	2,070	60	124,200
22/12/2016	2,020	-0.07 ▼	-3.35	2,050	2,090	2,020	13,400	27,068,000
21/12/2016	2,090	0.00 ■■	0.00	2,090	2,090	2,090	70	146,300
20/12/2016	2,090	0.00 ■■	0.00	2,020	2,090	2,020	20	41,800
19/12/2016	2,090	0.00 ■■	0.00	2,090	2,090	2,080	50	104,500
16/12/2016	2,090	0.09 ▲	4.50	2,090	2,090	2,010	1,020	2,131,800
15/12/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50	100,000
14/12/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	17,470	34,940,000
13/12/2016	2,100	-0.01 ▼	-0.47	2,020	2,100	2,000	48,160	101,136,000
12/12/2016	2,110	0.00 ■■	0.00	2,020	2,140	2,010	7,140	15,065,400
09/12/2016	2,110	-0.04 ▼	-1.86	2,150	2,150	2,010	16,500	34,815,000
08/12/2016	2,150	-0.02 ▼	-0.92	2,150	2,150	2,060	110	236,500
07/12/2016	2,170	0.07 ▲	3.33	2,170	2,170	2,170	10	21,700
06/12/2016	2,100	-0.14 ▼	-6.25	2,150	2,150	2,100	6,580	13,818,000
05/12/2016	2,240	0.06 ▲	2.75	2,240	2,240	2,240	10	22,400
02/12/2016	2,180	0.00 ■■	0.00	2,180	2,180	2,160	16,350	35,643,000
01/12/2016	2,180	0.00 ■■	0.00	2,170	2,180	2,150	32,010	69,781,800
30/11/2016	2,180	0.00 ■■	0.00	2,150	2,190	2,050	45,340	98,841,200
29/11/2016	2,180	0.03 ▲	1.40	2,180	2,180	2,050	30	65,400
28/11/2016	2,150	0.09 ▲	4.37	2,150	2,150	2,100	20,600	44,290,000
25/11/2016	2,060	-0.14 ▼	-6.36	2,200	2,200	2,060	19,870	40,932,200
24/11/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,150	19,260	42,372,000
23/11/2016	2,200	-0.05 ▼	-2.22	2,280	2,280	2,200	12,960	28,512,000
22/11/2016	2,250	-0.07 ▼	-3.02	2,300	2,300	2,160	22,780	51,255,000
21/11/2016	2,320	0.13 ▲	5.94	2,300	2,330	2,200	15,480	35,913,600
18/11/2016	2,190	0.09 ▲	4.29	2,010	2,200	1,990	21,290	46,625,100
17/11/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,020	2,210	4,641,000
16/11/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	11,150	23,415,000
15/11/2016	2,100	-0.01 ▼	-0.47	2,110	2,150	1,990	26,990	56,679,000
14/11/2016	2,110	0.01 ▲	0.48	2,030	2,190	2,030	1,640	3,460,400
11/11/2016	2,100	0.00 ■■	0.00	2,050	2,100	2,050	1,090	2,289,000
10/11/2016	2,100	0.00 ■■	0.00	2,090	2,100	2,090	2,030	4,263,000
09/11/2016	2,100	-0.03 ▼	-1.41	2,100	2,100	2,100	5,050	10,605,000
08/11/2016	2,130	-0.04 ▼	-1.84	2,170	2,170	2,020	21,230	45,219,900
07/11/2016	2,170	0.03 ▲	1.40	2,220	2,220	2,000	30,120	65,360,400
04/11/2016	2,140	-0.15 ▼	-6.55	2,140	2,140	2,140	490	1,048,600
03/11/2016	2,290	-0.01 ▼	-0.43	2,200	2,290	2,200	5,510	12,617,900
02/11/2016	2,300	0.00 ■■	0.00	2,150	2,300	2,150	210	483,000
01/11/2016	2,300	0.00 ■■	0.00	2,300	2,300	2,300	610	1,403,000
31/10/2016	2,300	-0.10 ▼	-4.17	2,260	2,300	2,260	830	1,909,000
28/10/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
27/10/2016	2,400	-0.03 ▼	-1.23	2,310	2,400	2,290	22,880	54,912,000
26/10/2016	2,430	0.00 ■■	0.00	2,430	2,430	2,430	0	0
25/10/2016	2,430	-0.04 ▼	-1.62	2,400	2,440	2,300	27,040	65,707,200
24/10/2016	2,470	0.00 ■■	0.00	2,500	2,500	2,310	20,030	49,474,100
21/10/2016	2,470	-0.05 ▼	-1.98	2,560	2,560	2,400	26,570	65,627,900
20/10/2016	2,520	-0.02 ▼	-0.79	2,560	2,560	2,410	44,590	112,366,800
19/10/2016	2,540	0.01 ▲	0.40	2,540	2,560	2,430	3,520	8,940,800
18/10/2016	2,530	-0.01 ▼	-0.39	2,500	2,550	2,500	1,080	2,732,400
17/10/2016	2,540	-0.01 ▼	-0.39	2,500	2,540	2,400	390	990,600
14/10/2016	2,550	0.00 ■■	0.00	2,400	2,600	2,400	16,520	42,126,000
13/10/2016	2,550	0.01 ▲	0.39	2,590	2,590	2,400	1,050	2,677,500
12/10/2016	2,540	0.04 ▲	1.60	2,330	2,550	2,330	5,280	13,411,200
11/10/2016	2,500	-0.09 ▼	-3.47	2,500	2,500	2,410	4,120	10,300,000
10/10/2016	2,590	0.14 ▲	5.71	2,450	2,610	2,450	3,950	10,230,500
07/10/2016	2,450	0.05 ▲	2.08	2,400	2,450	2,400	380	931,000
06/10/2016	2,400	0.00 ■■	0.00	2,330	2,400	2,330	2,010	4,824,000
05/10/2016	2,400	-0.02 ▼	-0.83	2,400	2,400	2,400	10,200	24,480,000
04/10/2016	2,420	0.00 ■■	0.00	2,430	2,430	2,420	70	169,400
03/10/2016	2,420	0.02 ▲	0.83	2,300	2,420	2,300	500	1,210,000
30/09/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10,120	24,288,000
29/09/2016	2,400	0.00 ■■	0.00	2,400	2,450	2,400	10,020	24,048,000
28/09/2016	2,400	0.01 ▲	0.42	2,400	2,400	2,400	60	144,000
27/09/2016	2,390	0.03 ▲	1.27	2,400	2,400	2,350	22,610	54,037,900
26/09/2016	2,360	-0.03 ▼	-1.26	2,350	2,430	2,350	120	283,200
23/09/2016	2,390	-0.02 ▼	-0.83	2,400	2,430	2,350	8,220	19,645,800
22/09/2016	2,410	0.08 ▲	3.43	2,200	2,430	2,200	7,170	17,279,700
21/09/2016	2,330	-0.17 ▼	-6.80	2,550	2,550	2,330	28,500	66,405,000
20/09/2016	2,500	0.00 ■■	0.00	2,410	2,590	2,410	4,360	10,900,000
19/09/2016	2,500	-0.05 ▼	-1.96	2,640	2,640	2,500	16,120	40,300,000
16/09/2016	2,550	-0.02 ▼	-0.78	2,650	2,650	2,550	20,100	51,255,000
15/09/2016	2,570	-0.03 ▼	-1.15	2,600	2,680	2,550	19,720	50,680,400
14/09/2016	2,600	-0.09 ▼	-3.35	2,700	2,700	2,600	15,110	39,286,000
13/09/2016	2,690	0.08 ▲	3.07	2,610	2,700	2,500	19,600	52,724,000
12/09/2016	2,610	-0.09 ▼	-3.33	2,700	2,770	2,610	9,090	23,724,900
09/09/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	53,840	145,368,000
08/09/2016	2,800	0.00 ■■	0.00	2,700	2,800	2,700	77,470	216,916,000
07/09/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	3,140	8,792,000
06/09/2016	2,800	0.00 ■■	0.00	2,700	2,800	2,700	1,030	2,884,000
05/09/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	10,090	28,252,000
01/09/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,700	48,590	131,193,000
31/08/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	67,900	183,330,000
30/08/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,310	6,468,000
29/08/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	3,340	9,352,000
26/08/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	3,030	8,484,000
25/08/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,700	29,510	79,677,000
24/08/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	71,020	191,754,000
23/08/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	7,010	19,628,000
22/08/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	23,060	64,568,000
19/08/2016	2,800	0.00 ■■	0.00	2,900	2,900	2,800	5,060	14,168,000
18/08/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,800	55,080	154,224,000
17/08/2016	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	11,990	33,572,000
16/08/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,700	37,490	108,721,000
15/08/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,800	4,910	14,239,000
12/08/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	10,100	29,290,000
11/08/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	67,130	187,964,000
10/08/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,600	167,660	452,682,000
09/08/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	21,040	56,808,000
08/08/2016	2,800	0.00 ■■	0.00	2,700	2,900	2,700	34,040	95,312,000
05/08/2016	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	61,840	173,152,000
04/08/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	39,440	118,320,000
03/08/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	30,330	87,957,000
02/08/2016	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	108,670	315,143,000
01/08/2016	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	34,190	105,989,000
29/07/2016	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	341,020	1,125,366,000
28/07/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	11,850	41,475,000
27/07/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,400	66,370	225,658,000
26/07/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	17,500	59,500,000
25/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	20,580	72,030,000
22/07/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	135,570	474,495,000
21/07/2016	3,500	0.00 ■■	0.00	3,600	3,600	3,400	28,730	100,555,000
20/07/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	49,820	174,370,000
19/07/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	100,110	360,396,000
18/07/2016	3,600	0.00 ■■	0.00	3,500	3,600	3,500	82,190	295,884,000
15/07/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,400	93,980	338,328,000
14/07/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	128,660	437,444,000
13/07/2016	3,400	0.10 ▲	3.03	3,300	3,500	3,300	59,500	202,300,000
12/07/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	54,670	180,411,000
11/07/2016	3,300	-0.20 ▼	-5.71	3,500	3,600	3,300	80,360	265,188,000
08/07/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	145,190	508,165,000
07/07/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	59,420	202,028,000
06/07/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	17,690	61,915,000
05/07/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	11,920	42,912,000
04/07/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	72,710	254,485,000
01/07/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,500	93,260	335,736,000
30/06/2016	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	34,780	125,208,000
29/06/2016	3,700	0.20 ▲	5.71	3,500	3,700	3,500	64,900	240,130,000
28/06/2016	3,500	0.10 ▲	2.94	3,400	3,600	3,400	111,390	389,865,000
27/06/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	43,620	148,308,000
24/06/2016	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	250,570	876,995,000
23/06/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,600	35,120	129,944,000
22/06/2016	3,700	0.00 ■■	0.00	3,600	3,700	3,600	89,980	332,926,000
21/06/2016	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	90,520	334,924,000
20/06/2016	3,800	0.00 ■■	0.00	3,800	3,900	3,700	151,500	575,700,000
17/06/2016	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	34,350	130,530,000
16/06/2016	4,000	0.20 ▲	5.26	3,800	4,000	3,800	266,460	1,065,840,000
15/06/2016	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	68,510	260,338,000
14/06/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,800	95,050	370,695,000
13/06/2016	3,900	0.10 ▲	2.63	3,800	4,000	3,800	173,130	675,207,000
10/06/2016	3,800	-0.10 ▼	-2.56	3,800	4,000	3,800	185,700	705,660,000
09/06/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	105,620	411,918,000
08/06/2016	4,100	0.20 ▲	5.13	4,000	4,100	4,000	160,110	656,451,000
07/06/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,800	137,580	536,562,000
06/06/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	260,160	1,014,624,000
03/06/2016	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	374,500	1,535,450,000
02/06/2016	4,200	0.00 ■■	0.00	4,100	4,400	4,100	306,520	1,287,384,000
01/06/2016	4,200	0.10 ▲	2.44	4,000	4,300	3,900	353,160	1,483,272,000
31/05/2016	4,100	0.20 ▲	5.13	4,000	4,100	4,000	786,940	3,226,454,000
30/05/2016	3,900	0.20 ▲	5.41	3,800	3,900	3,800	566,570	2,209,623,000
27/05/2016	3,700	0.20 ▲	5.71	3,700	3,700	3,600	511,140	1,891,218,000
26/05/2016	3,500	0.20 ▲	6.06	3,300	3,500	3,200	280,530	981,855,000
25/05/2016	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	171,170	564,861,000
24/05/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	151,640	515,576,000
23/05/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,300	27,550	93,670,000
20/05/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	102,770	349,418,000
19/05/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	91,060	300,498,000
18/05/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	96,410	318,153,000
17/05/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	110,950	366,135,000
16/05/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,200	140,670	478,278,000
13/05/2016	3,300	-0.20 ▼	-5.71	3,500	3,600	3,300	266,910	880,803,000
12/05/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	125,730	440,055,000
11/05/2016	3,600	0.00 ■■	0.00	3,800	3,800	3,600	454,090	1,634,724,000
10/05/2016	3,600	0.20 ▲	5.88	3,500	3,600	3,500	273,520	984,672,000
09/05/2016	3,400	0.20 ▲	6.25	3,300	3,400	3,300	195,930	666,162,000
06/05/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	164,180	525,376,000
05/05/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	108,150	356,895,000
04/05/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	60,840	200,772,000
29/04/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	95,930	306,976,000
28/04/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000	109,570	339,667,000
27/04/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	86,290	267,499,000
26/04/2016	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	117,340	352,020,000
25/04/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	76,240	236,344,000
22/04/2016	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	72,740	232,768,000
21/04/2016	3,300	0.10 ▲	3.12	3,100	3,300	3,100	15,020	49,566,000
20/04/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,000	141,820	453,824,000
19/04/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	119,670	382,944,000
15/04/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	10,710	35,343,000
14/04/2016	3,400	0.20 ▲	6.25	3,300	3,400	3,300	9,530	32,402,000
13/04/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	17,600	56,320,000
12/04/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	29,850	98,505,000
11/04/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	68,180	231,812,000
08/04/2016	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	4,750	16,150,000
07/04/2016	3,500	0.20 ▲	6.06	3,500	3,500	3,400	12,670	44,345,000
06/04/2016	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	68,190	225,027,000
05/04/2016	3,500	0.10 ▲	2.94	3,300	3,500	3,300	2,700	9,450,000
04/04/2016	3,400	0.00 ■■	0.00	3,500	3,600	3,400	73,040	248,336,000
01/04/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,400	54,640	185,776,000
31/03/2016	3,400	0.10 ▲	3.03	3,300	3,500	3,300	80,460	273,564,000
30/03/2016	3,300	0.10 ▲	3.12	3,200	3,400	3,200	111,900	369,270,000
29/03/2016	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	102,810	328,992,000
28/03/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	15,190	50,127,000
25/03/2016	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	70,070	231,231,000
24/03/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	120,970	423,395,000
23/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	17,090	61,524,000
22/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	38,730	139,428,000
21/03/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,400	43,700	157,320,000
18/03/2016	3,500	0.00 ■■	0.00	3,600	3,600	3,500	57,470	201,145,000
17/03/2016	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	2,400	8,400,000
16/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	37,750	135,900,000
15/03/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,600	52,360	193,732,000
14/03/2016	3,600	0.00 ■■	0.00	3,700	3,800	3,600	77,310	278,316,000
11/03/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,400	80,850	291,060,000
10/03/2016	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	58,240	198,016,000
09/03/2016	3,600	0.10 ▲	2.86	3,600	3,700	3,600	89,770	323,172,000
08/03/2016	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	99,250	347,375,000
07/03/2016	3,700	0.10 ▲	2.78	3,700	3,800	3,600	73,360	271,432,000
04/03/2016	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	152,310	548,316,000
03/03/2016	3,700	0.20 ▲	5.71	3,600	3,700	3,600	247,380	915,306,000
02/03/2016	3,500	0.20 ▲	6.06	3,400	3,500	3,400	193,920	678,720,000
01/03/2016	3,300	0.20 ▲	6.45	3,200	3,300	3,100	284,800	939,840,000
29/02/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	23,080	71,548,000
26/02/2016	3,200	0.10 ▲	3.23	3,200	3,200	3,100	6,090	19,488,000
25/02/2016	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	11,210	34,751,000
24/02/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	36,550	120,615,000
23/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,100	55,550	183,315,000
22/02/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	20,080	66,264,000
19/02/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	3,510	11,232,000
18/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	29,340	96,822,000
17/02/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	13,580	44,814,000
16/02/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,100	24,480	80,784,000
15/02/2016	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	40,900	130,880,000
05/02/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	10,110	33,363,000
04/02/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	36,230	115,936,000
03/02/2016	3,200	0.00 ■■	0.00	3,400	3,400	3,100	40,440	129,408,000
02/02/2016	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	26,940	86,208,000
01/02/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	3,010	9,933,000
29/01/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	12,220	40,326,000
28/01/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	13,520	44,616,000
27/01/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	3,940	13,396,000
26/01/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,300	1,010	3,333,000
25/01/2016	3,200	0.20 ▲	6.67	3,200	3,200	3,200	8,070	25,824,000
22/01/2016	3,000	-0.20 ▼	-6.25	3,000	3,200	3,000	11,110	33,330,000
21/01/2016	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	18,310	58,592,000
20/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	8,570	28,281,000
19/01/2016	3,300	0.10 ▲	3.12	3,400	3,400	3,300	2,270	7,491,000
18/01/2016	3,200	-0.20 ▼	-5.88	3,300	3,400	3,200	108,150	346,080,000
15/01/2016	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	11,570	39,338,000
14/01/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	9,190	32,165,000
13/01/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	18,410	64,435,000
12/01/2016	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	7,720	27,020,000
11/01/2016	3,600	0.10 ▲	2.86	3,600	3,600	3,400	5,550	19,980,000
08/01/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	19,520	68,320,000
07/01/2016	3,500	0.10 ▲	2.94	3,600	3,600	3,400	14,120	49,420,000
06/01/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	20,360	69,224,000
05/01/2016	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	113,220	396,270,000
04/01/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,500	15,210	56,277,000
31/12/2015	3,700	0.10 ▲	2.78	3,700	3,700	3,700	2,200	8,140,000
30/12/2015	3,600	0.10 ▲	2.86	3,600	3,700	3,600	22,130	79,668,000
29/12/2015	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	12,820	44,870,000
28/12/2015	3,700	0.10 ▲	2.78	3,500	3,700	3,400	6,020	22,274,000
25/12/2015	3,600	0.20 ▲	5.88	3,500	3,600	3,400	20,520	73,872,000
24/12/2015	3,400	-0.10 ▼	-2.86	3,600	3,600	3,300	26,480	90,032,000
23/12/2015	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	13,050	45,675,000
22/12/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	9,200	33,120,000
21/12/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,400	5,480	19,728,000
18/12/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	6,660	23,310,000
17/12/2015	3,600	0.10 ▲	2.86	3,600	3,600	3,500	2,280	8,208,000
16/12/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,500	8,820	30,870,000
15/12/2015	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	23,600	82,600,000
14/12/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,500	18,200	65,520,000
11/12/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	13,770	49,572,000
10/12/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	42,330	152,388,000
09/12/2015	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	12,940	46,584,000
08/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,150	4,255,000
07/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	4,470	16,539,000
04/12/2015	3,700	0.00 ■■	0.00	3,600	3,700	3,600	30,520	112,924,000
03/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	17,710	65,527,000
02/12/2015	3,700	0.10 ▲	2.78	3,700	3,700	3,600	43,160	159,692,000
01/12/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	3,820	13,752,000
30/11/2015	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	36,330	134,421,000
27/11/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	8,410	32,799,000
26/11/2015	3,900	0.10 ▲	2.63	3,700	3,900	3,700	29,580	115,362,000
25/11/2015	3,800	0.10 ▲	2.70	3,700	3,900	3,600	82,020	311,676,000
24/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	27,540	101,898,000
23/11/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,600	28,660	106,042,000
20/11/2015	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	38,270	137,772,000
19/11/2015	3,700	0.00 ■■	0.00	3,600	3,700	3,600	5,330	19,721,000
18/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	22,710	84,027,000
17/11/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,500	43,050	159,285,000
16/11/2015	3,600	0.00 ■■	0.00	3,700	3,700	3,500	67,580	243,288,000
13/11/2015	3,600	0.00 ■■	0.00	3,700	3,800	3,600	10,570	38,052,000
12/11/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	12,630	45,468,000
11/11/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	16,910	62,567,000
10/11/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	45,000	166,500,000
09/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	61,040	231,952,000
06/11/2015	3,800	0.00 ■■	0.00	3,700	3,900	3,700	65,810	250,078,000
05/11/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	18,780	71,364,000
04/11/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	5,140	19,532,000
03/11/2015	3,800	0.10 ▲	2.70	3,800	3,800	3,700	3,710	14,098,000
02/11/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	26,500	98,050,000
30/10/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,700	25,310	93,647,000
29/10/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	50,710	187,627,000
28/10/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	50,540	192,052,000
27/10/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	32,420	123,196,000
26/10/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	28,200	109,980,000
23/10/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	14,910	58,149,000
22/10/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,800	76,550	298,545,000
21/10/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	3,550	13,135,000
20/10/2015	3,800	0.10 ▲	2.70	3,800	3,900	3,700	25,750	97,850,000
19/10/2015	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	26,360	97,532,000
16/10/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	43,160	168,324,000
15/10/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	26,880	104,832,000
14/10/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	9,870	37,506,000
13/10/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	26,070	101,673,000
12/10/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	3,740	14,212,000
09/10/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	77,820	295,716,000
08/10/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,800	17,300	67,470,000
07/10/2015	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	9,920	37,696,000
06/10/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,900	56,540	226,160,000
05/10/2015	3,800	0.10 ▲	2.70	3,700	3,900	3,700	17,870	67,906,000
02/10/2015	3,700	0.00 ■■	0.00	3,700	3,900	3,700	32,370	119,769,000
01/10/2015	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	38,200	141,340,000
30/09/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	39,420	153,738,000
29/09/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,800	43,210	172,840,000
28/09/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	2,270	8,853,000
25/09/2015	4,000	0.10 ▲	2.56	4,100	4,100	3,900	37,160	148,640,000
24/09/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	27,880	108,732,000
23/09/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	55,010	214,539,000
22/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	4,000	27,250	109,000,000
21/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	31,930	127,720,000
18/09/2015	4,000	0.10 ▲	2.56	3,900	4,100	3,900	6,800	27,200,000
17/09/2015	3,900	0.00 ■■	0.00	3,900	4,100	3,900	13,430	52,377,000
16/09/2015	3,900	0.00 ■■	0.00	4,000	4,100	3,900	29,450	114,855,000
15/09/2015	3,900	-0.10 ▼	-2.50	3,900	4,200	3,900	19,730	76,947,000
14/09/2015	4,000	-0.30 ▼	-6.98	4,200	4,200	4,000	66,880	267,520,000
11/09/2015	4,300	0.20 ▲	4.88	4,100	4,300	4,100	157,970	679,271,000
10/09/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	129,860	532,426,000
09/09/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	47,480	194,668,000
08/09/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,900	32,650	127,335,000
07/09/2015	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	18,020	66,674,000
04/09/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	5,620	21,356,000
03/09/2015	3,900	0.00 ■■	0.00	3,700	4,000	3,700	26,870	104,793,000
01/09/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	16,490	64,311,000
31/08/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	3,660	14,274,000
28/08/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,700	71,670	279,513,000
27/08/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	43,160	168,324,000
26/08/2015	3,800	0.20 ▲	5.56	3,600	3,800	3,600	31,980	121,524,000
25/08/2015	3,600	0.00 ■■	0.00	3,600	3,800	3,600	111,300	400,680,000
24/08/2015	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	53,560	192,816,000
21/08/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,700	121,750	462,650,000
20/08/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,800	107,420	418,938,000
19/08/2015	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	58,580	216,746,000
18/08/2015	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	57,530	224,367,000
17/08/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	19,650	78,600,000
14/08/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	75,290	308,689,000
13/08/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	25,740	108,108,000
12/08/2015	4,200	0.10 ▲	2.44	4,300	4,300	4,100	53,390	224,238,000
11/08/2015	4,100	0.00 ■■	0.00	4,100	4,300	4,100	39,110	160,351,000
10/08/2015	4,100	-0.10 ▼	-2.38	4,200	4,400	4,100	50,740	208,034,000
07/08/2015	4,200	0.00 ■■	0.00	4,100	4,300	4,100	17,690	74,298,000
06/08/2015	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	16,420	68,964,000
05/08/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,200	43,940	193,336,000
04/08/2015	4,200	0.10 ▲	2.44	4,100	4,300	4,100	25,700	107,940,000
03/08/2015	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	19,160	78,556,000
31/07/2015	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	3,110	13,373,000
30/07/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,300	15,660	70,470,000
29/07/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	25,470	112,068,000
28/07/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	44,570	200,565,000
27/07/2015	4,400	0.10 ▲	2.33	4,400	4,400	4,200	23,710	104,324,000
24/07/2015	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	27,060	116,358,000
23/07/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	31,240	137,456,000
22/07/2015	4,500	0.20 ▲	4.65	4,200	4,500	4,200	45,660	205,470,000
21/07/2015	4,300	-0.10 ▼	-2.27	4,200	4,400	4,200	5,430	23,349,000
20/07/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,200	86,020	378,488,000
17/07/2015	4,300	0.00 ■■	0.00	4,400	4,500	4,300	69,740	299,882,000
16/07/2015	4,300	-0.20 ▼	-4.44	4,500	4,500	4,200	174,730	751,339,000
15/07/2015	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	16,620	74,790,000
14/07/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	55,220	254,012,000
13/07/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	90,010	423,047,000
10/07/2015	4,700	0.00 ■■	0.00	4,800	4,800	4,600	41,580	195,426,000
09/07/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	60,940	286,418,000
08/07/2015	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	106,290	488,934,000
07/07/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,600	72,740	356,426,000
06/07/2015	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	60,490	278,254,000
03/07/2015	4,900	0.20 ▲	4.26	4,700	5,000	4,700	189,670	929,383,000
02/07/2015	4,700	0.30 ▲	6.82	4,600	4,700	4,500	119,620	562,214,000
01/07/2015	4,400	0.00 ■■	0.00	4,400	4,700	4,400	136,970	602,668,000
30/06/2015	4,400	-0.10 ▼	-2.22	4,500	4,700	4,400	116,520	512,688,000
29/06/2015	4,500	-0.30 ▼	-6.25	4,600	4,800	4,500	168,920	760,140,000
26/06/2015	4,800	-0.20 ▼	-4.00	5,000	5,200	4,800	336,160	1,613,568,000
25/06/2015	5,000	0.20 ▲	4.17	4,700	5,000	4,700	228,810	1,144,050,000
24/06/2015	4,800	0.20 ▲	4.35	4,600	4,900	4,600	644,340	3,092,832,000
23/06/2015	4,600	0.30 ▲	6.98	4,300	4,600	4,300	148,320	682,272,000
22/06/2015	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	163,830	704,469,000
19/06/2015	4,600	0.10 ▲	2.22	4,500	4,700	4,400	98,840	454,664,000
18/06/2015	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	62,710	282,195,000
17/06/2015	4,800	-0.10 ▼	-2.04	4,700	4,800	4,600	206,870	992,976,000
16/06/2015	4,900	0.30 ▲	6.52	4,900	4,900	4,600	611,350	2,995,615,000
15/06/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	228,630	1,051,698,000
12/06/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	425,160	1,828,188,000
11/06/2015	4,100	0.20 ▲	5.13	4,000	4,100	4,000	144,870	593,967,000
10/06/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	112,650	439,335,000
09/06/2015	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	71,240	277,836,000
08/06/2015	4,000	0.00 ■■	0.00	4,200	4,200	4,000	77,840	311,360,000
05/06/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,900	164,740	658,960,000
04/06/2015	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	96,240	365,712,000
03/06/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	42,420	165,438,000
02/06/2015	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	59,080	224,504,000
01/06/2015	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	43,190	168,441,000
29/05/2015	4,000	0.10 ▲	2.56	3,900	4,100	3,900	95,140	380,560,000
28/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	58,930	229,827,000
27/05/2015	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	39,820	155,298,000
26/05/2015	4,000	0.20 ▲	5.26	3,700	4,000	3,700	136,560	546,240,000
25/05/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	34,360	130,568,000
22/05/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,600	22,550	87,945,000
21/05/2015	3,800	0.20 ▲	5.56	3,700	3,800	3,600	24,040	91,352,000
20/05/2015	3,600	0.20 ▲	5.88	3,600	3,600	3,500	66,150	238,140,000
19/05/2015	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	29,460	100,164,000
18/05/2015	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	54,690	191,415,000
15/05/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	35,880	132,756,000
14/05/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,800	36,300	137,940,000
13/05/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	84,080	319,504,000
12/05/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	46,790	182,481,000
11/05/2015	3,800	-0.20 ▼	-5.00	4,000	4,100	3,800	27,420	104,196,000
08/05/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	62,940	251,760,000
07/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	4,690	18,291,000
06/05/2015	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	113,380	442,182,000
05/05/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	93,480	383,268,000
04/05/2015	4,000	-0.30 ▼	-6.98	4,600	4,600	4,000	44,370	177,480,000
27/04/2015	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	42,190	181,417,000
24/04/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	18,700	84,150,000
23/04/2015	4,600	0.00 ■■	0.00	4,500	4,600	4,500	8,940	41,124,000
22/04/2015	4,600	0.10 ▲	2.22	4,700	4,700	4,500	18,960	87,216,000
21/04/2015	4,500	-0.10 ▼	-2.17	4,400	4,700	4,400	84,690	381,105,000
20/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	66,520	305,992,000
17/04/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	35,230	165,581,000
16/04/2015	4,700	0.10 ▲	2.17	4,700	4,800	4,600	37,520	176,344,000
15/04/2015	4,600	0.00 ■■	0.00	4,700	4,800	4,600	37,120	170,752,000
14/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	17,290	79,534,000
13/04/2015	4,700	0.00 ■■	0.00	4,900	4,900	4,700	11,660	54,802,000
10/04/2015	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	21,140	99,358,000
09/04/2015	4,800	0.20 ▲	4.35	4,700	4,900	4,700	40,470	194,256,000
08/04/2015	4,600	0.00 ■■	0.00	4,800	4,800	4,600	45,540	209,484,000
07/04/2015	4,600	0.10 ▲	2.22	4,600	4,700	4,600	36,100	166,060,000
06/04/2015	4,500	-0.30 ▼	-6.25	4,900	4,900	4,500	29,860	134,370,000
03/04/2015	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	112,030	537,744,000
02/04/2015	4,900	0.20 ▲	4.26	4,900	4,900	4,600	65,400	320,460,000
01/04/2015	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	67,560	317,532,000
31/03/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,800	43,260	216,300,000
30/03/2015	4,800	-0.10 ▼	-2.04	5,000	5,100	4,800	58,730	281,904,000
27/03/2015	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	118,990	583,051,000
26/03/2015	5,000	0.00 ■■	0.00	5,000	5,100	4,900	59,170	295,850,000
25/03/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	73,880	369,400,000
24/03/2015	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	38,020	186,298,000
23/03/2015	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	116,190	580,950,000
20/03/2015	5,200	0.10 ▲	1.96	5,100	5,300	5,100	44,150	229,580,000
19/03/2015	5,100	-0.10 ▼	-1.92	5,200	5,400	5,100	112,840	575,484,000
18/03/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	45,250	235,300,000
17/03/2015	5,400	0.20 ▲	3.85	5,400	5,400	5,200	108,780	587,412,000
16/03/2015	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	96,510	501,852,000
13/03/2015	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	83,460	442,338,000
12/03/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	62,450	337,230,000
11/03/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	107,490	591,195,000
10/03/2015	5,500	0.10 ▲	1.85	5,300	5,700	5,300	233,630	1,284,965,000
09/03/2015	5,400	0.30 ▲	5.88	5,300	5,400	5,300	368,940	1,992,276,000
06/03/2015	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	78,540	400,554,000
05/03/2015	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	61,440	319,488,000
04/03/2015	5,300	0.30 ▲	6.00	5,100	5,300	5,100	488,850	2,590,905,000
03/03/2015	5,000	0.00 ■■	0.00	5,100	5,100	4,900	60,540	302,700,000
02/03/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	13,000	65,000,000
27/02/2015	5,100	0.10 ▲	2.00	5,100	5,100	5,000	4,250	21,675,000
26/02/2015	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	24,350	121,750,000
25/02/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	4,900	43,790	223,329,000
24/02/2015	5,200	0.00 ■■	0.00	5,200	5,400	5,000	3,440	17,888,000
13/02/2015	5,200	0.20 ▲	4.00	5,000	5,200	5,000	33,230	172,796,000
12/02/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	12,450	62,250,000
11/02/2015	5,200	0.20 ▲	4.00	5,000	5,200	4,800	15,620	81,224,000
10/02/2015	5,000	0.20 ▲	4.17	4,800	5,000	4,800	23,290	116,450,000
09/02/2015	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	12,970	62,256,000
06/02/2015	5,000	0.10 ▲	2.04	5,000	5,000	4,700	28,580	142,900,000
05/02/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,800	12,210	59,829,000
04/02/2015	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	59,250	290,325,000
03/02/2015	5,100	-0.20 ▼	-3.77	5,300	5,300	5,000	34,180	174,318,000
02/02/2015	5,300	0.00 ■■	0.00	5,100	5,300	5,000	34,720	184,016,000
30/01/2015	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	9,430	49,979,000
29/01/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,200	32,480	175,392,000
28/01/2015	5,400	0.10 ▲	1.89	5,400	5,400	5,300	16,310	88,074,000
27/01/2015	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	116,660	618,298,000
26/01/2015	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	46,010	248,454,000
23/01/2015	5,500	0.00 ■■	0.00	5,400	5,600	5,400	44,790	246,345,000
22/01/2015	5,500	0.20 ▲	3.77	5,400	5,500	5,300	28,050	154,275,000
21/01/2015	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	67,350	356,955,000
20/01/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,300	58,360	315,144,000
19/01/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	26,370	142,398,000
16/01/2015	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	43,590	239,745,000
15/01/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,500	34,890	195,384,000
14/01/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,400	53,330	293,315,000
13/01/2015	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	27,450	150,975,000
12/01/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	15,900	89,040,000
09/01/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,600	43,090	245,613,000
08/01/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,500	50,090	285,513,000
07/01/2015	5,600	0.30 ▲	5.66	5,400	5,600	5,400	151,120	846,272,000
06/01/2015	5,300	0.00 ■■	0.00	5,100	5,500	5,100	44,810	237,493,000
05/01/2015	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	101,050	535,565,000
31/12/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	232,770	1,256,958,000
30/12/2014	5,200	0.20 ▲	4.00	5,000	5,200	4,800	79,240	412,048,000
29/12/2014	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	73,450	367,250,000
26/12/2014	5,300	-0.20 ▼	-3.64	5,400	5,400	5,200	198,530	1,052,209,000
25/12/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	13,970	76,835,000
24/12/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	41,400	227,700,000
23/12/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,500	37,510	206,305,000
22/12/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	99,300	546,150,000
19/12/2014	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	71,440	392,920,000
18/12/2014	5,800	0.10 ▲	1.75	5,800	5,800	5,600	101,230	587,134,000
17/12/2014	5,700	-0.10 ▼	-1.72	5,900	5,900	5,400	228,540	1,302,678,000
16/12/2014	5,800	-0.20 ▼	-3.33	5,900	6,000	5,700	237,940	1,380,052,000
15/12/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,900	99,660	597,960,000
12/12/2014	6,000	0.20 ▲	3.45	5,800	6,100	5,800	171,550	1,029,300,000
11/12/2014	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	186,130	1,079,554,000
10/12/2014	6,000	0.20 ▲	3.45	5,900	6,000	5,800	72,470	434,820,000
09/12/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	232,990	1,351,342,000
08/12/2014	6,000	0.00 ■■	0.00	6,100	6,200	6,000	93,270	559,620,000
05/12/2014	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	105,010	630,060,000
04/12/2014	6,200	0.20 ▲	3.33	6,100	6,200	6,000	208,300	1,291,460,000
03/12/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	122,960	737,760,000
02/12/2014	6,100	0.00 ■■	0.00	6,000	6,100	5,900	72,250	440,725,000
01/12/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	59,640	363,804,000
28/11/2014	6,200	0.40 ▲	6.90	5,900	6,200	5,900	427,100	2,648,020,000
27/11/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,700	116,920	678,136,000
26/11/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,600	290,570	1,685,306,000
25/11/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	290,430	1,713,537,000
24/11/2014	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	81,360	488,160,000
21/11/2014	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	408,020	2,488,922,000
20/11/2014	6,400	0.10 ▲	1.59	6,400	6,500	6,300	251,620	1,610,368,000
19/11/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	53,690	338,247,000
18/11/2014	6,400	-0.10 ▼	-1.54	6,400	6,600	6,400	110,430	706,752,000
17/11/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,500	151,570	985,205,000
14/11/2014	6,500	-0.20 ▼	-2.99	6,600	6,600	6,400	132,850	863,525,000
13/11/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	191,020	1,279,834,000
12/11/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,400	169,410	1,118,106,000
11/11/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,400	216,330	1,427,778,000
10/11/2014	6,500	0.10 ▲	1.56	6,500	6,700	6,400	488,070	3,172,455,000
07/11/2014	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	169,820	1,086,848,000
06/11/2014	6,600	0.10 ▲	1.54	6,500	6,700	6,400	328,850	2,170,410,000
05/11/2014	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	929,900	6,044,350,000
04/11/2014	6,900	0.00 ■■	0.00	6,800	7,000	6,800	118,430	817,167,000
03/11/2014	6,900	-0.10 ▼	-1.43	7,000	7,200	6,900	433,610	2,991,909,000
31/10/2014	7,000	0.40 ▲	6.06	6,600	7,000	6,600	1,119,800	7,838,600,000
30/10/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	229,770	1,516,482,000
29/10/2014	6,700	0.30 ▲	4.69	6,400	6,700	6,400	250,630	1,679,221,000
28/10/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	334,690	2,142,016,000
27/10/2014	6,500	0.00 ■■	0.00	6,500	6,700	6,300	116,050	754,325,000
24/10/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,300	129,890	844,285,000
23/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	96,220	615,808,000
22/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	214,710	1,374,144,000
21/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	83,900	536,960,000
20/10/2014	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	38,890	248,896,000
17/10/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,100	164,260	1,067,690,000
16/10/2014	6,300	-0.40 ▼	-5.97	6,400	6,600	6,300	327,540	2,063,502,000
15/10/2014	6,700	0.30 ▲	4.69	6,300	6,700	6,300	173,550	1,162,785,000
14/10/2014	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	273,160	1,748,224,000
13/10/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,400	116,260	767,316,000
10/10/2014	6,600	-0.20 ▼	-2.94	6,700	6,800	6,500	246,190	1,624,854,000
09/10/2014	6,800	-0.20 ▼	-2.86	6,900	7,000	6,700	379,480	2,580,464,000
08/10/2014	7,000	0.00 ■■	0.00	6,900	7,100	6,800	432,880	3,030,160,000
07/10/2014	7,000	0.00 ■■	0.00	7,100	7,100	6,800	383,240	2,682,680,000
06/10/2014	7,000	0.20 ▲	2.94	6,900	7,100	6,900	375,270	2,626,890,000
03/10/2014	6,800	0.20 ▲	3.03	6,700	7,000	6,700	892,790	6,070,972,000
02/10/2014	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	286,750	1,892,550,000
01/10/2014	6,800	0.30 ▲	4.62	6,600	6,900	6,500	575,880	3,915,984,000
30/09/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,200	303,980	1,975,870,000
29/09/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	135,620	854,406,000
26/09/2014	6,400	0.10 ▲	1.59	6,300	6,500	6,300	135,180	865,152,000
25/09/2014	6,300	0.20 ▲	3.28	6,200	6,400	6,100	153,460	966,798,000
24/09/2014	6,100	-0.30 ▼	-4.69	6,200	6,400	6,100	178,170	1,086,837,000
23/09/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,100	138,880	888,832,000
22/09/2014	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	87,130	548,919,000
19/09/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,300	183,800	1,194,700,000
18/09/2014	6,500	-0.40 ▼	-5.80	7,100	7,100	6,500	238,330	1,549,145,000
17/09/2014	6,900	0.40 ▲	6.15	6,600	6,900	6,600	493,570	3,405,633,000
16/09/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	399,960	2,599,740,000
15/09/2014	6,700	-0.10 ▼	-1.47	6,900	6,900	6,500	318,840	2,136,228,000
12/09/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	189,390	1,287,852,000
11/09/2014	6,900	0.30 ▲	4.55	6,500	6,900	6,500	589,960	4,070,724,000
10/09/2014	6,600	-0.10 ▼	-1.49	6,400	6,700	6,300	329,360	2,173,776,000
09/09/2014	6,700	-0.40 ▼	-5.63	7,100	7,100	6,700	1,103,740	7,395,058,000
08/09/2014	7,100	0.10 ▲	1.43	7,400	7,400	7,100	1,713,660	12,166,986,000
05/09/2014	7,000	0.40 ▲	6.06	7,000	7,000	7,000	801,530	5,610,710,000
04/09/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	594,550	3,924,030,000
03/09/2014	6,200	-0.10 ▼	-1.59	6,300	6,500	6,200	237,100	1,470,020,000
29/08/2014	6,300	0.40 ▲	6.78	6,000	6,300	6,000	696,410	4,387,383,000
28/08/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	204,220	1,204,898,000
27/08/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	200,310	1,181,829,000
26/08/2014	6,000	0.10 ▲	1.69	5,900	6,000	5,900	291,830	1,750,980,000
25/08/2014	5,900	0.00 ■■	0.00	6,000	6,200	5,900	331,610	1,956,499,000
22/08/2014	5,900	0.10 ▲	1.72	5,800	6,100	5,800	535,700	3,160,630,000
21/08/2014	5,800	0.00 ■■	0.00	5,800	6,000	5,800	260,760	1,512,408,000
20/08/2014	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	60,640	351,712,000
19/08/2014	5,900	0.20 ▲	3.51	5,800	6,000	5,700	284,560	1,678,904,000
18/08/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	240,630	1,371,591,000
15/08/2014	5,800	0.10 ▲	1.75	5,800	5,900	5,700	80,190	465,102,000
14/08/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	121,850	694,545,000
13/08/2014	5,800	0.00 ■■	0.00	6,000	6,000	5,700	126,610	734,338,000
12/08/2014	5,800	-0.20 ▼	-3.33	5,800	6,000	5,800	102,760	596,008,000
11/08/2014	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	65,240	391,440,000
08/08/2014	6,100	0.20 ▲	3.39	6,000	6,100	5,900	158,910	969,351,000
07/08/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,900	47,690	281,371,000
06/08/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,900	64,520	380,668,000
05/08/2014	5,900	0.20 ▲	3.51	5,600	6,000	5,600	159,470	940,873,000
04/08/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,600	4,050	23,085,000
01/08/2014	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	17,470	99,579,000
31/07/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,600	88,130	519,967,000
30/07/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,500	65,120	371,184,000
29/07/2014	5,700	0.00 ■■	0.00	5,600	5,800	5,500	202,640	1,155,048,000
28/07/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,600	215,640	1,229,148,000
25/07/2014	6,000	-0.40 ▼	-6.25	6,400	6,400	6,000	272,870	1,637,220,000
24/07/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	74,320	475,648,000
23/07/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	96,270	616,128,000
22/07/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,300	105,650	686,725,000
21/07/2014	6,700	0.00 ■■	0.00	6,800	7,000	6,600	278,290	1,864,543,000
18/07/2014	6,700	0.10 ▲	1.52	6,600	6,900	6,500	278,950	1,868,965,000
17/07/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,300	215,130	1,419,858,000
16/07/2014	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	156,980	1,020,370,000
15/07/2014	6,600	0.00 ■■	0.00	6,500	6,700	6,500	193,860	1,279,476,000
14/07/2014	6,600	0.00 ■■	0.00	6,400	6,600	6,400	48,360	319,176,000
11/07/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,400	160,600	1,059,960,000
10/07/2014	6,600	-0.20 ▼	-2.94	6,600	6,900	6,400	649,710	4,288,086,000
09/07/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	322,980	2,196,264,000
08/07/2014	6,900	0.00 ■■	0.00	6,900	6,900	6,600	367,590	2,536,371,000
07/07/2014	6,900	0.40 ▲	6.15	6,500	6,900	6,500	800,620	5,524,278,000
04/07/2014	6,500	0.30 ▲	4.84	6,200	6,500	6,200	729,950	4,744,675,000
03/07/2014	6,200	0.10 ▲	1.64	6,100	6,300	6,100	688,030	4,265,786,000
02/07/2014	6,100	0.10 ▲	1.67	6,000	6,100	5,800	194,690	1,187,609,000
01/07/2014	6,000	0.20 ▲	3.45	5,900	6,100	5,800	222,770	1,336,620,000
30/06/2014	5,800	-0.10 ▼	-1.69	5,800	6,000	5,800	148,230	859,734,000
27/06/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	94,020	554,718,000
26/06/2014	6,000	0.00 ■■	0.00	6,000	6,100	6,000	169,070	1,014,420,000
25/06/2014	6,000	0.30 ▲	5.26	5,600	6,000	5,600	432,290	2,593,740,000
24/06/2014	5,700	0.10 ▲	1.79	5,500	5,700	5,500	115,610	658,977,000
23/06/2014	5,600	-0.30 ▼	-5.08	5,700	5,900	5,600	73,510	411,656,000
20/06/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	119,700	706,230,000
19/06/2014	6,000	-0.10 ▼	-1.64	5,900	6,000	5,700	353,310	2,119,860,000
18/06/2014	6,100	0.10 ▲	1.67	6,100	6,400	6,000	384,320	2,344,352,000
17/06/2014	6,000	0.10 ▲	1.69	5,900	6,100	5,800	283,080	1,698,480,000
16/06/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	285,080	1,681,972,000
13/06/2014	6,100	0.10 ▲	1.67	6,100	6,200	5,900	301,860	1,841,346,000
12/06/2014	6,000	0.30 ▲	5.26	5,900	6,000	5,800	882,260	5,293,560,000
11/06/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,400	632,820	3,607,074,000
10/06/2014	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	96,050	518,670,000
09/06/2014	5,500	0.00 ■■	0.00	5,500	5,800	5,400	696,960	3,833,280,000
06/06/2014	5,500	0.10 ▲	1.85	5,300	5,500	5,200	187,790	1,032,845,000
05/06/2014	5,400	0.20 ▲	3.85	5,000	5,400	5,000	162,010	874,854,000
04/06/2014	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	312,260	1,623,752,000
03/06/2014	5,300	0.00 ■■	0.00	5,200	5,400	5,200	183,560	972,868,000
02/06/2014	5,300	-0.10 ▼	-1.85	5,200	5,500	5,200	99,510	527,403,000
30/05/2014	5,400	-0.30 ▼	-5.26	5,500	5,700	5,400	417,500	2,254,500,000
29/05/2014	5,700	-0.30 ▼	-5.00	5,900	6,000	5,600	393,940	2,245,458,000
28/05/2014	6,000	0.20 ▲	3.45	5,700	6,000	5,700	553,070	3,318,420,000
27/05/2014	5,800	0.30 ▲	5.45	5,300	5,800	5,300	639,690	3,710,202,000
26/05/2014	5,500	0.20 ▲	3.77	5,100	5,500	5,000	194,130	1,067,715,000
23/05/2014	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	254,730	1,350,069,000
22/05/2014	5,400	-0.40 ▼	-6.90	5,600	5,800	5,400	811,980	4,384,692,000
21/05/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	477,320	2,768,456,000
20/05/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,200	508,260	2,795,430,000
19/05/2014	5,200	0.30 ▲	6.12	5,000	5,200	4,800	465,340	2,419,768,000
16/05/2014	4,900	0.30 ▲	6.52	4,400	4,900	4,300	290,530	1,423,597,000
15/05/2014	4,600	-0.30 ▼	-6.12	4,700	5,000	4,600	228,510	1,051,146,000
14/05/2014	4,900	0.20 ▲	4.26	4,400	5,000	4,400	289,270	1,417,423,000
13/05/2014	4,700	-0.30 ▼	-6.00	4,700	4,800	4,700	278,420	1,308,574,000
12/05/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	25,830	129,150,000
09/05/2014	5,300	-0.30 ▼	-5.36	5,300	5,600	5,300	447,340	2,370,902,000
08/05/2014	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	50,580	283,248,000
07/05/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,600	301,980	1,811,880,000
06/05/2014	6,000	-0.40 ▼	-6.25	6,300	6,300	6,000	169,890	1,019,340,000
05/05/2014	6,400	-0.40 ▼	-5.88	6,600	7,000	6,400	178,000	1,139,200,000
29/04/2014	6,800	0.00 ■■	0.00	6,700	7,000	6,700	41,520	282,336,000
28/04/2014	6,800	0.10 ▲	1.49	6,900	7,100	6,600	421,420	2,865,656,000
25/04/2014	6,700	0.00 ■■	0.00	6,600	6,900	6,600	89,900	602,330,000
24/04/2014	6,700	-0.20 ▼	-2.90	6,600	6,800	6,600	54,080	362,336,000
23/04/2014	6,900	0.00 ■■	0.00	7,100	7,100	6,800	141,270	974,763,000
22/04/2014	6,900	0.40 ▲	6.15	6,300	6,900	6,300	208,290	1,437,201,000
21/04/2014	6,500	-0.10 ▼	-1.52	6,300	6,700	6,300	227,280	1,477,320,000
18/04/2014	6,600	-0.40 ▼	-5.71	6,800	6,800	6,600	364,200	2,403,720,000
17/04/2014	7,000	0.10 ▲	1.45	6,700	7,200	6,700	100,110	700,770,000
16/04/2014	6,900	-0.50 ▼	-6.76	7,400	7,400	6,900	357,280	2,465,232,000
15/04/2014	7,400	-0.40 ▼	-5.13	7,600	7,900	7,400	232,320	1,719,168,000
14/04/2014	7,800	0.10 ▲	1.30	7,700	8,200	7,700	460,820	3,594,396,000
11/04/2014	7,700	0.00 ■■	0.00	7,600	7,800	7,400	244,210	1,880,417,000
10/04/2014	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	338,240	2,604,448,000
08/04/2014	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	136,750	1,080,325,000
07/04/2014	8,000	0.30 ▲	3.90	7,400	8,000	7,400	342,560	2,740,480,000
04/04/2014	7,700	0.00 ■■	0.00	7,800	7,800	7,300	175,340	1,350,118,000
03/04/2014	7,700	0.20 ▲	2.67	7,500	7,900	7,500	258,040	1,986,908,000
02/04/2014	7,500	-0.40 ▼	-5.06	7,600	7,700	7,400	555,440	4,165,800,000
01/04/2014	7,900	-0.50 ▼	-5.95	8,200	8,300	7,900	428,920	3,388,468,000
31/03/2014	8,400	-0.40 ▼	-4.55	8,900	8,900	8,300	366,680	3,080,112,000
28/03/2014	8,800	-0.10 ▼	-1.12	8,800	9,000	8,700	367,740	3,236,112,000
27/03/2014	8,900	0.10 ▲	1.14	8,700	8,900	8,300	1,164,980	10,368,322,000
26/03/2014	8,800	0.10 ▲	1.15	9,100	9,300	8,700	892,880	7,857,344,000
25/03/2014	8,700	0.50 ▲	6.10	8,700	8,700	8,700	1,085,280	9,441,936,000
24/03/2014	8,200	0.50 ▲	6.49	7,700	8,200	7,700	873,900	7,165,980,000
21/03/2014	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	605,730	4,664,121,000
20/03/2014	7,900	-0.20 ▼	-2.47	8,000	8,200	7,700	299,370	2,365,023,000
19/03/2014	8,100	0.50 ▲	6.58	7,500	8,100	7,500	1,305,370	10,573,497,000
18/03/2014	7,600	-0.30 ▼	-3.80	7,700	7,900	7,500	671,340	5,102,184,000
17/03/2014	7,900	0.30 ▲	3.95	7,800	8,000	7,800	674,960	5,332,184,000
14/03/2014	7,600	-0.40 ▼	-5.00	8,000	8,000	7,500	630,980	4,795,448,000
13/03/2014	8,000	0.10 ▲	1.27	7,600	8,100	7,500	526,360	4,210,880,000
12/03/2014	7,900	0.00 ■■	0.00	8,200	8,200	7,500	270,550	2,137,345,000
11/03/2014	7,900	0.50 ▲	6.76	7,600	7,900	7,600	805,220	6,361,238,000
10/03/2014	7,400	0.00 ■■	0.00	7,200	7,500	6,900	476,040	3,522,696,000
07/03/2014	7,400	0.30 ▲	4.23	7,400	7,500	7,200	991,660	7,338,284,000
06/03/2014	7,100	0.40 ▲	5.97	7,100	7,100	7,100	653,150	4,637,365,000
05/03/2014	6,700	0.40 ▲	6.35	6,600	6,700	6,600	960,430	6,434,881,000
04/03/2014	6,300	-0.30 ▼	-4.55	6,300	6,400	6,200	411,080	2,589,804,000
03/03/2014	6,600	0.00 ■■	0.00	6,900	6,900	6,400	544,330	3,592,578,000
28/02/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	1,790,190	11,815,254,000
27/02/2014	6,200	0.40 ▲	6.90	6,200	6,200	6,200	288,890	1,791,118,000
26/02/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,800	253,480	1,470,184,000
25/02/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,200	772,380	4,248,090,000
24/02/2014	5,200	0.30 ▲	6.12	5,000	5,200	5,000	440,670	2,291,484,000
21/02/2014	4,900	0.00 ■■	0.00	4,900	5,100	4,900	48,020	235,298,000
20/02/2014	4,900	-0.20 ▼	-3.92	5,000	5,200	4,900	378,250	1,853,425,000
19/02/2014	5,100	-0.10 ▼	-1.92	5,400	5,400	5,000	265,790	1,355,529,000
18/02/2014	5,200	0.00 ■■	0.00	5,200	5,400	5,200	230,740	1,199,848,000
17/02/2014	5,200	0.30 ▲	6.12	4,900	5,200	4,900	333,530	1,734,356,000
14/02/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	159,740	782,726,000
13/02/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	71,220	356,100,000
12/02/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,800	54,450	272,250,000
11/02/2014	4,900	0.00 ■■	0.00	4,900	5,200	4,900	372,270	1,824,123,000
10/02/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,700	78,980	387,002,000
07/02/2014	4,800	0.10 ▲	2.13	4,700	5,000	4,700	124,570	597,936,000
06/02/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,500	89,180	419,146,000
27/01/2014	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	18,530	85,238,000
24/01/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,300	80,400	377,880,000
23/01/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	24,540	112,884,000
22/01/2014	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	12,000	54,000,000
21/01/2014	4,600	0.20 ▲	4.55	4,400	4,600	4,400	33,080	152,168,000
20/01/2014	4,400	-0.20 ▼	-4.35	4,600	4,600	4,300	74,510	327,844,000
17/01/2014	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	49,610	228,206,000
16/01/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	49,590	233,073,000
15/01/2014	4,900	0.00 ■■	0.00	5,000	5,000	4,900	154,860	758,814,000
14/01/2014	4,900	0.00 ■■	0.00	4,800	5,000	4,800	77,810	381,269,000
13/01/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	70,760	346,724,000
10/01/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	185,830	891,984,000
09/01/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	48,800	229,360,000
08/01/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,600	20,810	99,888,000
07/01/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	120,330	565,551,000
06/01/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,600	79,160	387,884,000
03/01/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,600	86,590	415,632,000
02/01/2014	4,800	-0.10 ▼	-2.04	5,000	5,000	4,700	31,850	152,880,000
31/12/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,600	143,630	703,787,000
30/12/2013	4,600	-0.20 ▼	-4.17	4,900	4,900	4,600	81,050	372,830,000
27/12/2013	4,800	-0.30 ▼	-5.88	5,000	5,100	4,800	194,220	932,256,000
26/12/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	73,290	373,779,000
25/12/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	65,980	329,900,000
24/12/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	137,390	700,689,000
23/12/2013	5,000	0.00 ■■	0.00	5,200	5,200	5,000	92,120	460,600,000
20/12/2013	5,000	-0.30 ▼	-5.66	5,200	5,400	5,000	234,320	1,171,600,000
19/12/2013	5,300	0.30 ▲	6.00	5,200	5,300	4,900	233,960	1,239,988,000
18/12/2013	5,000	-0.30 ▼	-5.66	5,400	5,400	5,000	321,420	1,607,100,000
17/12/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,200	130,030	689,159,000
16/12/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	34,580	172,900,000
13/12/2013	4,700	-0.30 ▼	-6.00	4,700	5,000	4,700	703,580	3,306,826,000
12/12/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	64,370	321,850,000
11/12/2013	5,300	-0.30 ▼	-5.36	5,600	5,600	5,300	107,190	568,107,000
10/12/2013	5,600	-0.10 ▼	-1.75	5,600	5,700	5,400	336,950	1,886,920,000
09/12/2013	5,700	0.00 ■■	0.00	5,700	5,900	5,700	254,800	1,452,360,000
06/12/2013	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	209,900	1,196,430,000
05/12/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,600	696,290	4,108,111,000
04/12/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,500	428,220	2,398,032,000
03/12/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	93,950	497,935,000
02/12/2013	5,000	0.30 ▲	6.38	4,600	5,000	4,400	527,360	2,636,800,000
29/11/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,600	1,209,920	5,686,624,000
28/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	87,990	387,156,000
27/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	256,460	1,077,132,000
26/11/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	244,130	976,520,000
25/11/2013	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	134,170	509,846,000
22/11/2013	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	45,480	177,372,000
21/11/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	331,840	1,360,544,000
20/11/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	300,100	1,170,390,000
19/11/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	43,600	161,320,000
18/11/2013	3,600	-0.20 ▼	-5.26	3,600	3,900	3,600	29,380	105,768,000
15/11/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,500	43,640	165,832,000
14/11/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	64,170	231,012,000
13/11/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	17,120	65,056,000
12/11/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	82,420	313,196,000
11/11/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	131,750	527,000,000
08/11/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	113,850	432,630,000
07/11/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,600	158,520	586,524,000
06/11/2013	3,500	0.00 ■■	0.00	3,600	3,700	3,500	94,610	331,135,000
05/11/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,400	90,970	318,395,000
04/11/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	20,160	66,528,000
01/11/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	38,580	127,314,000
31/10/2013	3,500	0.00 ■■	0.00	3,400	3,600	3,400	38,580	135,030,000
30/10/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,400	126,540	442,890,000
29/10/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	14,700	48,510,000
28/10/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	25,800	79,980,000
25/10/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	100	290,000
24/10/2013	2,800	-0.20 ▼	-6.67	3,000	3,100	2,800	25,630	71,764,000
23/10/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	2,900	4,270	12,810,000
22/10/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,000	3,070	9,517,000
21/10/2013	3,000	0.00 ■■	0.00	3,100	3,100	3,000	16,850	50,550,000
18/10/2013	3,000	0.10 ▲	3.45	2,800	3,000	2,700	8,410	25,230,000
17/10/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,900	20,860	60,494,000
16/10/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	100	290,000
15/10/2013	3,000	-0.10 ▼	-3.23	2,900	3,000	2,900	22,810	68,430,000
14/10/2013	3,100	0.10 ▲	3.33	2,900	3,100	2,900	10,040	31,124,000
11/10/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	3,310	9,930,000
10/10/2013	3,000	0.10 ▲	3.45	3,100	3,100	2,800	7,100	21,300,000
09/10/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	14,460	41,934,000
08/10/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	3,610	10,830,000
07/10/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	4,100	11,890,000
04/10/2013	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	2,510	7,279,000
03/10/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	2,900	14,000	42,000,000
02/10/2013	3,100	0.00 ■■	0.00	2,900	3,100	2,900	21,560	66,836,000
01/10/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,000	2,340	7,254,000
30/09/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	6,230	18,690,000
27/09/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	820	2,542,000
26/09/2013	3,000	0.10 ▲	3.45	3,000	3,000	2,900	3,720	11,160,000
25/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	12,360	35,844,000
24/09/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	14,810	41,468,000
23/09/2013	2,700	-0.20 ▼	-6.90	3,000	3,000	2,700	840	2,268,000
20/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
19/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	10,430	30,247,000
18/09/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	1,040	3,016,000
17/09/2013	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	1,500	4,200,000
16/09/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	2,700	7,830,000
13/09/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	6,910	20,730,000
12/09/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	5,370	15,573,000
11/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	7,600	22,040,000
10/09/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	100	280,000
09/09/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,800	19,260	57,780,000
06/09/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	160	480,000
05/09/2013	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	12,720	36,888,000
04/09/2013	3,000	0.00 ■■	0.00	3,000	3,000	2,900	5,240	15,720,000
03/09/2013	3,000	0.10 ▲	3.45	3,100	3,100	3,000	510	1,530,000
30/08/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	6,520	18,908,000
29/08/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	250	725,000
28/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	4,640	13,920,000
27/08/2013	3,000	0.10 ▲	3.45	3,000	3,100	3,000	85,420	256,260,000
26/08/2013	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	12,130	35,177,000
23/08/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	10,300	30,900,000
22/08/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,100	30,100	93,310,000
21/08/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	10,000	31,000,000
20/08/2013	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	23,420	72,602,000
19/08/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	4,540	14,982,000
16/08/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	6,560	20,992,000
15/08/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,100	13,660	42,346,000
14/08/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	17,890	55,459,000
13/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	20,750	66,400,000
12/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	34,260	109,632,000
09/08/2013	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	21,070	67,424,000
08/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	12,450	41,085,000
07/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	14,290	47,157,000
06/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	10	33,000
05/08/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	17,890	59,037,000
02/08/2013	3,200	0.00 ■■	0.00	3,300	3,300	3,100	7,510	24,032,000
01/08/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	8,710	27,872,000
31/07/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	1,010	3,333,000
30/07/2013	3,400	0.10 ▲	3.03	3,200	3,400	3,200	19,210	65,314,000
29/07/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,200	6,110	20,163,000
26/07/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,200	12,320	41,888,000
25/07/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	7,120	24,208,000
24/07/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,790	5,907,000
23/07/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	44,620	147,246,000
22/07/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,300	3,310	11,585,000
19/07/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,300	7,450	26,075,000
18/07/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	9,400	31,960,000
17/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	4,470	15,645,000
16/07/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	1,370	4,932,000
15/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	9,600	34,560,000
12/07/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	16,090	57,924,000
11/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	7,000	24,500,000
10/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	40	140,000
09/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	5,510	19,285,000
08/07/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,400	2,530	9,108,000
05/07/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	2,520	9,072,000
04/07/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	14,020	50,472,000
03/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	10,090	35,315,000
02/07/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	9,040	32,544,000
01/07/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	10	34,000
28/06/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	12,020	42,070,000
27/06/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	5,740	20,090,000
26/06/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	7,860	27,510,000
25/06/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	106,210	371,735,000
24/06/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	26,290	97,273,000
21/06/2013	3,700	0.10 ▲	2.78	3,500	3,700	3,500	21,610	79,957,000
20/06/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	61,480	221,328,000
19/06/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	25,130	95,494,000
18/06/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,700	27,910	108,849,000
17/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	6,930	27,027,000
14/06/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	16,810	65,559,000
13/06/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,900	32,030	124,917,000
12/06/2013	4,000	0.00 ■■	0.00	3,800	4,000	3,800	3,820	15,280,000
11/06/2013	4,000	0.00 ■■	0.00	3,800	4,000	3,800	14,040	56,160,000
10/06/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	27,680	110,720,000
07/06/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,800	41,210	160,719,000
06/06/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,800	55,890	223,560,000
05/06/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	4,660	18,640,000
04/06/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	5,830	23,320,000
03/06/2013	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	56,840	233,044,000
31/05/2013	4,300	0.20 ▲	4.88	4,100	4,300	3,900	129,620	557,366,000
30/05/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,900	142,540	584,414,000
29/05/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	89,300	348,270,000
28/05/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	253,280	987,792,000
27/05/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	59,320	219,484,000
24/05/2013	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	97,110	349,596,000
23/05/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	11,200	42,560,000
22/05/2013	3,700	0.00 ■■	0.00	3,900	3,900	3,700	78,080	288,896,000
21/05/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	199,050	736,485,000
20/05/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	35,840	125,440,000
17/05/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	22,430	80,748,000
16/05/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	3,120	11,232,000
15/05/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10,090	35,315,000
14/05/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	1,110	3,996,000
13/05/2013	3,600	0.10 ▲	2.86	3,600	3,700	3,500	8,510	30,636,000
10/05/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	47,590	166,565,000
09/05/2013	3,700	0.00 ■■	0.00	3,600	3,800	3,500	21,420	79,254,000
08/05/2013	3,700	-0.10 ▼	-2.63	3,600	3,900	3,600	66,550	246,235,000
07/05/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	13,160	50,008,000
06/05/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	7,090	28,360,000
03/05/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	11,100	43,290,000
02/05/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	21,650	82,270,000
26/04/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	14,630	52,668,000
25/04/2013	3,700	0.00 ■■	0.00	3,600	3,800	3,600	8,600	31,820,000
24/04/2013	3,700	0.00 ■■	0.00	3,500	3,700	3,500	4,110	15,207,000
23/04/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,500	20,620	76,294,000
22/04/2013	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	9,000	31,500,000
18/04/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	53,210	191,556,000
17/04/2013	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	31,120	118,256,000
16/04/2013	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	6,500	26,000,000
15/04/2013	4,100	0.00 ■■	0.00	4,000	4,100	3,900	44,050	180,605,000
12/04/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,800	19,340	79,294,000
11/04/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,900	19,020	76,080,000
10/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	35,680	142,720,000
09/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	990	3,960,000
08/04/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	21,680	86,720,000
05/04/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,800	23,160	92,640,000
04/04/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,700	11,660	45,474,000
03/04/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	22,800	88,920,000
02/04/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	12,550	50,200,000
01/04/2013	4,100	0.20 ▲	5.13	3,800	4,100	3,800	26,610	109,101,000
29/03/2013	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	38,690	150,891,000
28/03/2013	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	24,930	99,720,000
27/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	19,510	81,942,000
26/03/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	41,120	172,704,000
25/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,000	33,250	139,650,000
22/03/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	13,230	55,566,000
21/03/2013	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	12,720	53,424,000
20/03/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,200	16,780	72,154,000
19/03/2013	4,100	-0.30 ▼	-6.82	4,500	4,500	4,100	144,650	593,065,000
18/03/2013	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	28,050	123,420,000
15/03/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	39,650	178,425,000
14/03/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	12,880	57,960,000
13/03/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	76,030	342,135,000
12/03/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,500	100,010	470,047,000
11/03/2013	4,700	0.10 ▲	2.17	4,400	4,700	4,400	49,050	230,535,000
08/03/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	73,050	336,030,000
07/03/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,500	93,080	437,476,000
06/03/2013	4,700	0.10 ▲	2.17	4,300	4,700	4,300	109,840	516,248,000
05/03/2013	4,600	0.00 ■■	0.00	4,300	4,600	4,300	83,910	385,986,000
04/03/2013	4,600	0.20 ▲	4.55	4,400	4,700	4,100	269,030	1,237,538,000
01/03/2013	4,400	-0.10 ▼	-2.22	4,500	4,600	4,200	31,000	136,400,000
28/02/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,200	8,510	38,295,000
27/02/2013	4,400	0.10 ▲	2.33	4,100	4,400	4,000	35,830	157,652,000
26/02/2013	4,300	-0.30 ▼	-6.52	4,400	4,500	4,300	38,220	164,346,000
25/02/2013	4,600	0.30 ▲	6.98	4,300	4,600	4,200	19,210	88,366,000
22/02/2013	4,300	-0.30 ▼	-6.52	4,500	4,600	4,300	141,390	607,977,000
21/02/2013	4,600	-0.10 ▼	-2.13	4,600	4,900	4,500	132,900	611,340,000
20/02/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,600	89,180	419,146,000
19/02/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,400	84,640	389,344,000
18/02/2013	4,600	0.30 ▲	6.98	4,400	4,600	4,300	253,650	1,166,790,000
08/02/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	52,910	227,513,000
07/02/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	43,030	176,423,000
06/02/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	51,290	210,289,000
05/02/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	4,770	18,603,000
04/02/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	12,020	48,080,000
01/02/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	76,260	305,040,000
31/01/2013	4,100	0.00 ■■	0.00	4,100	4,100	3,900	52,240	214,184,000
30/01/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	68,460	280,686,000
29/01/2013	4,100	0.00 ■■	0.00	3,900	4,100	3,900	18,300	75,030,000
28/01/2013	4,100	0.00 ■■	0.00	3,900	4,200	3,900	94,780	388,598,000
25/01/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	27,320	112,012,000
24/01/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,000	16,660	68,306,000
23/01/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,800	9,620	38,480,000
22/01/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	51,920	207,680,000
21/01/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	68,030	278,923,000
18/01/2013	4,100	0.00 ■■	0.00	4,200	4,300	4,100	60,300	247,230,000
17/01/2013	4,100	-0.20 ▼	-4.65	4,400	4,400	4,100	93,760	384,416,000
16/01/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,200	318,740	1,370,582,000
15/01/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	146,020	613,284,000
14/01/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,800	2,720	10,880,000
11/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	109,030	436,120,000
10/01/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	38,000	148,200,000
09/01/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	73,770	287,703,000
08/01/2013	4,100	-0.20 ▼	-4.65	4,100	4,400	4,100	195,030	799,623,000
07/01/2013	4,300	0.10 ▲	2.38	4,400	4,400	4,000	122,800	528,040,000
04/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	174,710	733,782,000
03/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	287,560	1,150,240,000
02/01/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	1,060	4,134,000
28/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	36,170	137,446,000
27/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	100,390	371,443,000
26/12/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,600	95,970	345,492,000
25/12/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	69,920	251,712,000
24/12/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	51,380	190,106,000
21/12/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	44,910	166,167,000
20/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	91,660	339,142,000
19/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	70,460	253,656,000
18/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	63,920	223,720,000
17/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	32,100	115,560,000
14/12/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	29,870	110,519,000
13/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	173,010	657,438,000
12/12/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	146,540	542,198,000
11/12/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,600	44,150	158,940,000
10/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	49,950	179,820,000
07/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	72,880	255,080,000
06/12/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	242,880	825,792,000
05/12/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,200	97,360	321,288,000
04/12/2012	3,200	0.00 ■■	0.00	3,200	3,300	3,100	19,120	61,184,000
03/12/2012	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	73,460	235,072,000
30/11/2012	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	126,620	417,846,000
29/11/2012	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	12,380	42,092,000
28/11/2012	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	65,630	229,705,000
27/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	25,770	92,772,000
26/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	6,080	22,496,000
23/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	232,290	882,702,000
22/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	1,880	6,956,000
21/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	6,210	22,977,000
20/11/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	47,530	180,614,000
19/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	22,260	82,362,000
16/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	93,700	356,060,000
15/11/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	268,710	1,047,969,000
14/11/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	16,150	62,985,000
13/11/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	9,450	36,855,000
12/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	17,410	67,899,000
09/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	11,050	41,990,000
08/11/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	53,090	201,742,000
07/11/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	51,630	196,194,000
06/11/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	15,500	57,350,000
05/11/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	58,340	221,692,000
02/11/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	17,760	71,040,000
01/11/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	71,500	300,300,000
31/10/2012	4,100	0.00 ■■	0.00	4,000	4,100	3,900	47,340	194,094,000
30/10/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	126,020	516,682,000
29/10/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	13,880	55,520,000
26/10/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	16,310	66,871,000
25/10/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	38,420	153,680,000
24/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	24,250	99,425,000
23/10/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	7,480	32,164,000
22/10/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,100	153,090	673,596,000
19/10/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,100	197,080	847,444,000
18/10/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	83,540	359,222,000
17/10/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	110,650	497,925,000
16/10/2012	4,500	0.20 ▲	4.65	4,200	4,500	4,200	269,120	1,211,040,000
15/10/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	53,170	228,631,000
12/10/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	44,820	197,208,000
11/10/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,100	263,110	1,105,062,000
10/10/2012	4,000	-0.20 ▼	-4.76	4,200	4,300	4,000	119,320	477,280,000
09/10/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,100	134,480	564,816,000
08/10/2012	4,200	0.00 ■■	0.00	4,300	4,300	4,200	4,900	20,580,000
05/10/2012	4,200	0.10 ▲	2.44	4,300	4,300	4,000	167,030	701,526,000
04/10/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	38,530	157,973,000
03/10/2012	4,300	0.00 ■■	0.00	4,400	4,400	4,100	30,180	129,774,000
02/10/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,100	45,110	193,973,000
01/10/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	46,480	199,864,000
28/09/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	3,780	17,010,000
27/09/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,300	105,920	487,232,000
26/09/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,300	56,630	254,835,000
25/09/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	11,170	49,148,000
24/09/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,300	117,800	541,880,000
21/09/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	30,510	134,244,000
20/09/2012	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	98,700	444,150,000
19/09/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,300	105,270	494,769,000
18/09/2012	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	73,750	331,875,000
17/09/2012	4,600	0.10 ▲	2.22	4,400	4,600	4,400	72,650	334,190,000
14/09/2012	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	67,110	301,995,000
13/09/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,400	148,250	681,950,000
12/09/2012	4,500	0.10 ▲	2.27	4,200	4,500	4,200	119,410	537,345,000
11/09/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,200	40,180	176,792,000
10/09/2012	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	40,210	176,924,000
07/09/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,500	69,750	320,850,000
06/09/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	62,060	285,476,000
05/09/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,500	178,420	838,574,000
04/09/2012	4,700	0.00 ■■	0.00	4,800	4,800	4,700	32,680	153,596,000
31/08/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,500	222,240	1,044,528,000
30/08/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	186,110	856,106,000
29/08/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,300	45,300	199,320,000
28/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,500	4,200	139,840	587,328,000
27/08/2012	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	158,240	696,256,000
24/08/2012	4,600	0.00 ■■	0.00	4,400	4,800	4,400	229,610	1,056,206,000
23/08/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	79,710	366,666,000
22/08/2012	4,800	-0.20 ▼	-4.00	4,800	5,100	4,800	207,610	996,528,000
21/08/2012	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	318,660	1,593,300,000
20/08/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	265,200	1,379,040,000
17/08/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,900	346,280	1,731,400,000
16/08/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,700	407,500	1,956,000,000
15/08/2012	4,600	-0.10 ▼	-2.13	4,700	4,900	4,600	247,930	1,140,478,000
14/08/2012	4,700	0.00 ■■	0.00	4,800	4,800	4,700	47,320	222,404,000
13/08/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,700	16,960	79,712,000
10/08/2012	4,700	0.00 ■■	0.00	4,800	4,800	4,700	13,340	62,698,000
09/08/2012	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	57,020	267,994,000
08/08/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,700	1,510	7,248,000
07/08/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	95,860	460,128,000
06/08/2012	4,900	0.10 ▲	2.08	4,800	5,000	4,800	101,620	497,938,000
03/08/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,600	25,860	124,128,000
02/08/2012	4,700	0.00 ■■	0.00	4,700	4,900	4,700	41,510	195,097,000
01/08/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,600	37,200	174,840,000
31/07/2012	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	63,980	294,308,000
30/07/2012	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	12,240	58,752,000
27/07/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	54,290	266,021,000
26/07/2012	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	196,870	1,004,037,000
25/07/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	8,110	42,172,000
24/07/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	76,510	413,154,000
23/07/2012	5,600	0.10 ▲	1.82	5,300	5,600	5,300	180,010	1,008,056,000
20/07/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,200	189,880	1,044,340,000
19/07/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,000	150,380	812,052,000
18/07/2012	5,200	0.10 ▲	1.96	5,200	5,200	4,900	117,360	610,272,000
17/07/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,800	126,280	644,028,000
16/07/2012	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	69,320	339,668,000
13/07/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	183,070	933,657,000
12/07/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,800	48,220	236,278,000
11/07/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	51,920	249,216,000
10/07/2012	4,700	0.10 ▲	2.17	4,400	4,700	4,400	85,180	400,346,000
09/07/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	60,640	278,944,000
06/07/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,600	45,180	216,864,000
05/07/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	85,420	392,932,000
04/07/2012	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	102,820	483,254,000
03/07/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	17,030	83,447,000
02/07/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,800	252,240	1,286,424,000
29/06/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,800	36,930	184,650,000
28/06/2012	4,800	-0.10 ▼	-2.04	4,800	5,100	4,800	88,490	424,752,000
27/06/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,700	64,250	314,825,000
26/06/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	0	0
25/06/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	280,110	1,428,561,000
22/06/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	190,950	1,012,035,000
21/06/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,400	71,220	391,710,000
20/06/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	33,100	182,050,000
19/06/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	159,390	892,584,000
18/06/2012	5,800	0.10 ▲	1.75	5,900	5,900	5,700	73,190	424,502,000
15/06/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	96,400	549,480,000
14/06/2012	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	159,270	875,985,000
13/06/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	130,620	744,534,000
12/06/2012	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	229,540	1,354,286,000
11/06/2012	6,200	0.10 ▲	1.64	6,000	6,300	6,000	81,160	503,192,000
08/06/2012	6,100	0.00 ■■	0.00	6,100	6,400	6,100	211,970	1,293,017,000
07/06/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	335,970	2,049,417,000
06/06/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,600	132,410	781,219,000
05/06/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,400	320,620	1,859,596,000
04/06/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	154,260	863,856,000
01/06/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,500	227,440	1,319,152,000
31/05/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	79,250	451,725,000
30/05/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	60,410	356,419,000
29/05/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	145,320	871,920,000
28/05/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,000	201,480	1,229,028,000
25/05/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	119,280	703,752,000
24/05/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	209,380	1,193,466,000
23/05/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	159,000	938,100,000
22/05/2012	6,200	-0.10 ▼	-1.59	6,400	6,500	6,200	118,110	732,282,000
21/05/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,100	316,280	1,992,564,000
18/05/2012	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	205,190	1,231,140,000
17/05/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,100	323,030	2,035,089,000
16/05/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,100	406,050	2,598,720,000
15/05/2012	6,400	-0.30 ▼	-4.48	6,400	6,800	6,400	426,170	2,727,488,000
14/05/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	363,780	2,437,326,000
11/05/2012	7,000	-0.10 ▼	-1.41	7,000	7,100	6,800	412,690	2,888,830,000
10/05/2012	7,100	-0.10 ▼	-1.39	7,300	7,400	6,900	500,090	3,550,639,000
09/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,500	7,200	721,420	5,194,224,000
08/05/2012	7,500	0.20 ▲	2.74	7,400	7,600	7,200	442,420	3,318,150,000
07/05/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	525,800	3,838,340,000
04/05/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,800	556,100	3,892,700,000
03/05/2012	6,700	0.30 ▲	4.69	6,300	6,700	6,300	537,260	3,599,642,000
02/05/2012	6,400	0.00 ■■	0.00	6,700	6,700	6,400	551,220	3,527,808,000
27/04/2012	6,400	0.30 ▲	4.92	6,100	6,400	6,100	651,530	4,169,792,000
26/04/2012	6,100	0.00 ■■	0.00	6,300	6,300	6,100	664,680	4,054,548,000
25/04/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	422,480	2,577,128,000
24/04/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	243,680	1,437,712,000
23/04/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	391,790	2,233,203,000
20/04/2012	5,500	-0.10 ▼	-1.79	5,500	5,800	5,400	306,910	1,688,005,000
19/04/2012	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	642,410	3,597,496,000
18/04/2012	5,800	-0.30 ▼	-4.92	5,800	6,300	5,800	490,060	2,842,348,000
17/04/2012	6,100	0.00 ■■	0.00	6,300	6,400	5,900	498,810	3,042,741,000
16/04/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,700	923,290	5,632,069,000
13/04/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	1,304,830	7,698,497,000
12/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	134,020	763,914,000
11/04/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	587,930	3,233,615,000
10/04/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,100	628,210	3,329,513,000
09/04/2012	5,100	0.20 ▲	4.08	5,000	5,100	4,800	248,250	1,266,075,000
06/04/2012	4,900	0.00 ■■	0.00	5,000	5,100	4,900	218,430	1,070,307,000
05/04/2012	4,900	0.10 ▲	2.08	4,700	5,000	4,700	92,490	453,201,000
04/04/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	113,200	543,360,000
03/04/2012	5,000	0.10 ▲	2.04	4,900	5,100	4,900	88,000	440,000,000
30/03/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	227,730	1,115,877,000
29/03/2012	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	435,920	2,223,192,000
28/03/2012	5,300	-0.10 ▼	-1.85	5,300	5,500	5,200	594,820	3,152,546,000
27/03/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,400	596,850	3,222,990,000
26/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	523,090	2,824,686,000
23/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,100	406,950	2,116,140,000
22/03/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,700	559,700	2,798,500,000
21/03/2012	4,800	0.10 ▲	2.13	4,700	4,900	4,700	162,860	781,728,000
20/03/2012	4,700	0.00 ■■	0.00	4,600	4,700	4,600	140,860	662,042,000
19/03/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,500	63,720	299,484,000
16/03/2012	4,700	-0.20 ▼	-4.08	4,700	5,000	4,700	127,770	600,519,000
15/03/2012	4,900	0.20 ▲	4.26	4,600	4,900	4,500	138,380	678,062,000
14/03/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,400	61,720	290,084,000
13/03/2012	4,500	-0.10 ▼	-2.17	4,400	4,700	4,400	79,030	355,635,000
12/03/2012	4,600	-0.20 ▼	-4.17	4,600	4,900	4,600	0	0
09/03/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	165,890	796,272,000
08/03/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	29,570	147,850,000
07/03/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	266,980	1,388,296,000
06/03/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	240,670	1,203,350,000
05/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,100	680,310	3,537,612,000
02/03/2012	5,000	0.10 ▲	2.04	4,800	5,000	4,700	169,290	846,450,000
01/03/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	248,860	1,219,414,000
29/02/2012	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	234,670	1,196,817,000
28/02/2012	5,200	0.10 ▲	1.96	5,200	5,200	4,900	177,630	923,676,000
27/02/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	659,380	3,362,838,000
24/02/2012	4,900	0.10 ▲	2.08	4,800	5,000	4,700	474,950	2,327,255,000
23/02/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,500	144,910	695,568,000
22/02/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,300	79,940	367,724,000
21/02/2012	4,500	0.20 ▲	4.65	4,500	4,500	4,300	78,320	352,440,000
20/02/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,200	119,620	514,366,000
17/02/2012	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	67,970	278,677,000
16/02/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,000	89,770	377,034,000
15/02/2012	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	38,540	158,014,000
14/02/2012	4,300	0.00 ■■	0.00	4,100	4,400	4,100	19,290	82,947,000
13/02/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	62,840	270,212,000
10/02/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	63,580	286,110,000
09/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,500	82,500	387,750,000
08/02/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,600	30,700	144,290,000
07/02/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,400	113,610	522,606,000
06/02/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	48,550	223,330,000
03/02/2012	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	88,710	425,808,000
02/02/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,700	165,940	829,700,000
01/02/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	82,700	396,960,000
31/01/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	160,480	786,352,000
30/01/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	66,480	319,104,000
20/01/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	121,890	560,694,000
19/01/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	137,610	605,484,000
18/01/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	6,400	26,880,000
17/01/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,000	10,020	41,082,000
16/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	31,200	124,800,000
13/01/2012	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	62,510	243,789,000
12/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	111,530	446,120,000
11/01/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,900	98,530	384,267,000
10/01/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	13,130	51,207,000
09/01/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,700	92,730	352,374,000
06/01/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	60,070	228,266,000
05/01/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	64,940	246,772,000
04/01/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	89,390	348,621,000
03/01/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	13,610	53,079,000
30/12/2011	3,800	0.10 ▲	2.70	3,700	3,800	3,700	75,750	287,850,000
29/12/2011	3,700	0.10 ▲	2.78	3,500	3,700	3,500	132,520	490,324,000
28/12/2011	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	115,000	414,000,000
27/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	70,560	261,072,000
26/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	88,730	337,174,000
23/12/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,700	80,330	313,287,000
22/12/2011	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	94,810	360,278,000
21/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	70,310	281,240,000
20/12/2011	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	67,760	264,264,000
19/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	167,760	671,040,000
16/12/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,900	19,220	74,958,000
15/12/2011	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	110,190	418,722,000
14/12/2011	4,000	-0.10 ▼	-2.44	4,200	4,200	3,900	90,110	360,440,000
13/12/2011	4,100	0.10 ▲	2.50	4,000	4,200	4,000	109,030	447,023,000
12/12/2011	4,000	-0.10 ▼	-2.44	4,000	4,300	4,000	170,690	682,760,000
09/12/2011	4,100	0.00 ■■	0.00	4,000	4,200	4,000	61,750	253,175,000
08/12/2011	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	59,530	244,073,000
07/12/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,000	70,720	297,024,000
06/12/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,100	231,890	973,938,000
05/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	117,690	470,760,000
02/12/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,900	50,620	197,418,000
01/12/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	42,970	167,583,000
30/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	65,220	247,836,000
29/11/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	79,720	310,908,000
28/11/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	44,540	178,160,000
25/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	77,670	302,913,000
24/11/2011	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	35,260	137,514,000
23/11/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	11,710	46,840,000
22/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	85,280	332,592,000
21/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,900	50,160	195,624,000
18/11/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	82,860	323,154,000
17/11/2011	4,000	0.00 ■■	0.00	4,100	4,100	4,000	95,630	382,520,000
16/11/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	100,530	402,120,000
15/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,900	66,110	257,829,000
14/11/2011	3,900	0.10 ▲	2.63	3,700	3,900	3,700	147,850	576,615,000
11/11/2011	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	185,170	703,646,000
10/11/2011	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	67,720	270,880,000
09/11/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	63,060	258,546,000
08/11/2011	4,200	0.00 ■■	0.00	4,100	4,200	4,100	29,880	125,496,000
07/11/2011	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	191,050	802,410,000
04/11/2011	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	103,130	443,459,000
03/11/2011	4,500	0.00 ■■	0.00	4,400	4,500	4,300	202,930	913,185,000
02/11/2011	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	176,880	795,960,000
01/11/2011	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	283,930	1,334,471,000
31/10/2011	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	324,580	1,590,442,000
28/10/2011	5,100	0.20 ▲	4.08	5,000	5,100	4,900	483,200	2,464,320,000
27/10/2011	4,900	0.10 ▲	2.08	4,800	5,000	4,700	64,430	315,707,000
26/10/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,700	90,280	433,344,000
25/10/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	113,360	544,128,000
24/10/2011	5,000	0.00 ■■	0.00	5,100	5,200	5,000	151,100	755,500,000
21/10/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	171,850	859,250,000
20/10/2011	4,800	0.00 ■■	0.00	4,900	5,000	4,800	50,350	241,680,000
19/10/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,700	156,150	749,520,000
18/10/2011	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	49,880	239,424,000
17/10/2011	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	132,100	660,500,000
14/10/2011	5,200	-0.10 ▼	-1.89	5,400	5,500	5,200	176,210	916,292,000
13/10/2011	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	507,230	2,688,319,000
12/10/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	73,680	405,240,000
11/10/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	68,460	390,222,000
10/10/2011	5,900	0.00 ■■	0.00	5,800	6,000	5,700	300,780	1,774,602,000
07/10/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,800	364,170	2,148,603,000
06/10/2011	5,700	-0.60 ▼	-9.52	5,700	5,700	5,600	306,100	1,744,770,000
05/10/2011	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	304,170	1,916,271,000
04/10/2011	6,600	-0.20 ▼	-2.94	6,700	6,800	6,500	491,020	3,240,732,000
03/10/2011	6,800	0.00 ■■	0.00	6,600	6,900	6,600	286,070	1,945,276,000
30/09/2011	6,800	-0.30 ▼	-4.23	6,900	7,000	6,800	360,280	2,449,904,000
29/09/2011	7,100	-0.10 ▼	-1.39	7,100	7,500	6,900	1,851,040	13,142,384,000
28/09/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	708,810	5,103,432,000
27/09/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	417,260	2,879,094,000
26/09/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,600	149,200	984,720,000
23/09/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	673,960	4,245,948,000
22/09/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	492,670	2,956,020,000
21/09/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	31,290	181,482,000
20/09/2011	5,900	-0.30 ▼	-4.84	5,900	6,500	5,900	59,820	352,938,000
19/09/2011	6,200	-0.30 ▼	-4.62	6,300	6,600	6,200	83,560	518,072,000
16/09/2011	6,500	-0.30 ▼	-4.41	6,500	6,800	6,500	38,640	251,160,000
15/09/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,600	128,280	872,304,000
14/09/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,800	284,580	1,963,602,000
13/09/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,600	60,790	401,214,000
12/09/2011	6,300	0.30 ▲	5.00	5,900	6,300	5,900	153,640	967,932,000
09/09/2011	6,000	0.00 ■■	0.00	5,900	6,100	5,900	31,910	191,460,000
08/09/2011	6,000	0.00 ■■	0.00	6,100	6,300	6,000	270,310	1,621,860,000
07/09/2011	6,000	0.10 ▲	1.69	5,900	6,000	5,800	69,030	414,180,000
06/09/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,700	54,230	319,957,000
05/09/2011	5,900	0.20 ▲	3.51	5,600	5,900	5,600	138,250	815,675,000
01/09/2011	5,700	0.20 ▲	3.64	5,600	5,700	5,400	74,550	424,935,000
31/08/2011	5,500	0.10 ▲	1.85	5,400	5,600	5,200	54,990	302,445,000
30/08/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,200	116,680	630,072,000
29/08/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,200	25,820	134,264,000
26/08/2011	5,000	0.20 ▲	4.17	4,800	5,000	4,800	49,650	248,250,000
25/08/2011	4,800	0.10 ▲	2.13	4,900	4,900	4,700	39,350	188,880,000
24/08/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	47,830	224,801,000
23/08/2011	4,700	0.10 ▲	2.17	4,700	4,700	4,400	35,360	166,192,000
22/08/2011	4,600	-0.10 ▼	-2.13	4,500	4,700	4,500	142,100	653,660,000
19/08/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	3,240	15,228,000
18/08/2011	4,900	0.00 ■■	0.00	4,900	5,000	4,900	21,170	103,733,000
17/08/2011	4,900	0.10 ▲	2.08	4,800	5,000	4,800	5,220	25,578,000
16/08/2011	4,800	0.10 ▲	2.13	4,800	4,900	4,800	6,420	30,816,000
15/08/2011	4,700	0.20 ▲	4.44	4,700	4,700	4,600	12,000	56,400,000
12/08/2011	4,500	0.20 ▲	4.65	4,500	4,500	4,300	2,210	9,945,000
11/08/2011	4,300	0.00 ■■	0.00	4,100	4,300	4,100	10,710	46,053,000
10/08/2011	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	4,810	20,683,000
09/08/2011	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	14,960	65,824,000
08/08/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	10,840	49,864,000
05/08/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	12,300	59,040,000
04/08/2011	5,000	0.20 ▲	4.17	5,000	5,000	4,800	15,830	79,150,000
03/08/2011	4,800	0.00 ■■	0.00	4,800	4,800	4,600	49,360	236,928,000
02/08/2011	4,800	-0.20 ▼	-4.00	5,000	5,200	4,800	19,940	95,712,000
01/08/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	18,360	91,800,000
29/07/2011	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	5,600	28,560,000
28/07/2011	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	1,030	5,459,000
27/07/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,300	10,670	58,685,000
26/07/2011	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	9,740	53,570,000
25/07/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,500	5,630	32,091,000
22/07/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,700	1,160	6,612,000
21/07/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	5,180	29,526,000
20/07/2011	5,800	0.10 ▲	1.75	5,500	5,800	5,500	10,340	59,972,000
19/07/2011	5,700	0.00 ■■	0.00	5,500	5,700	5,500	8,740	49,818,000
18/07/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,500	2,427	13,833,900
15/07/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,400	18,640	106,248,000
14/07/2011	5,600	0.00 ■■	0.00	5,400	5,600	5,400	29,380	164,528,000
13/07/2011	5,600	0.10 ▲	1.82	5,600	5,600	5,300	17,070	95,592,000
12/07/2011	5,500	-0.10 ▼	-1.79	5,400	5,600	5,400	13,280	73,040,000
11/07/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	25,890	144,984,000
08/07/2011	5,700	0.10 ▲	1.79	5,700	5,700	5,500	7,780	44,346,000
07/07/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	14,990	83,944,000
06/07/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	38,550	212,025,000
05/07/2011	5,700	0.00 ■■	0.00	5,700	5,900	5,500	76,020	433,314,000
04/07/2011	5,700	0.00 ■■	0.00	5,500	5,700	5,500	12,110	69,027,000
01/07/2011	5,700	0.00 ■■	0.00	5,900	5,900	5,500	34,940	199,158,000
30/06/2011	5,700	-0.30 ▼	-5.00	5,700	6,000	5,700	20,610	117,477,000
29/06/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,800	12,520	75,120,000
28/06/2011	5,800	-0.20 ▼	-3.33	6,300	6,300	5,700	86,830	503,614,000
27/06/2011	6,000	-0.20 ▼	-3.23	6,000	6,200	5,900	23,130	138,780,000
24/06/2011	6,200	-0.20 ▼	-3.12	6,200	6,400	6,200	10,520	65,224,000
23/06/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	8,950	57,280,000
22/06/2011	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	1,510	10,117,000
21/06/2011	6,900	0.30 ▲	4.55	6,400	6,900	6,300	13,100	90,390,000
20/06/2011	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	17,700	116,820,000
17/06/2011	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	30,260	208,794,000
16/06/2011	7,200	0.20 ▲	2.86	6,800	7,200	6,700	7,120	51,264,000
15/06/2011	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	3,310	23,170,000
14/06/2011	7,300	0.10 ▲	1.39	7,300	7,500	7,200	72,100	526,330,000
13/06/2011	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	9,180	66,096,000
10/06/2011	7,300	0.00 ■■	0.00	7,300	7,500	7,300	12,300	89,790,000
09/06/2011	7,300	0.30 ▲	4.29	7,200	7,300	7,200	4,710	34,383,000
08/06/2011	7,000	0.10 ▲	1.45	7,100	7,200	6,800	56,400	394,800,000
07/06/2011	6,900	0.30 ▲	4.55	6,600	6,900	6,600	126,020	869,538,000
06/06/2011	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	1,700	11,220,000
03/06/2011	6,900	0.00 ■■	0.00	7,100	7,100	6,600	3,620	24,978,000
02/06/2011	6,900	0.20 ▲	2.99	6,700	7,000	6,700	12,720	87,768,000
01/06/2011	6,700	0.30 ▲	4.69	6,100	6,700	6,100	23,870	159,929,000
31/05/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,000	19,410	124,224,000
30/05/2011	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	7,840	49,392,000
27/05/2011	6,600	0.00 ■■	0.00	6,800	6,800	6,300	15,660	103,356,000
26/05/2011	6,600	0.30 ▲	4.76	6,000	6,600	6,000	8,600	56,760,000
25/05/2011	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	2,720	17,136,000
24/05/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	5,590	36,894,000
23/05/2011	6,900	-0.30 ▼	-4.17	6,900	7,200	6,900	23,370	161,253,000
20/05/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	200	1,440,000
19/05/2011	7,500	0.20 ▲	2.74	7,100	7,500	7,100	2,030	15,225,000
18/05/2011	7,300	-0.30 ▼	-3.95	7,300	7,500	7,300	23,400	170,820,000
17/05/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	32,910	250,116,000
16/05/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,600	37,760	298,304,000
13/05/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	4,230	33,417,000
12/05/2011	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	34,850	275,315,000
11/05/2011	8,000	-0.10 ▼	-1.23	8,300	8,300	8,000	6,620	52,960,000
10/05/2011	8,100	0.00 ■■	0.00	8,200	8,200	8,000	4,910	39,771,000
09/05/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10,010	81,081,000
06/05/2011	7,800	0.00 ■■	0.00	8,000	8,100	7,800	13,210	103,038,000
05/05/2011	7,800	-0.40 ▼	-4.88	8,300	8,300	7,800	4,540	35,412,000
04/05/2011	8,200	0.10 ▲	1.23	8,000	8,200	8,000	11,080	90,856,000
29/04/2011	8,100	0.10 ▲	1.25	8,100	8,200	7,900	39,680	321,408,000
28/04/2011	8,000	-0.40 ▼	-4.76	8,000	8,100	8,000	47,900	383,200,000
27/04/2011	8,400	0.20 ▲	2.44	8,600	8,600	7,800	189,750	1,593,900,000
26/04/2011	8,200	-0.40 ▼	-4.65	8,400	8,600	8,200	91,780	752,596,000
25/04/2011	8,600	-0.10 ▼	-1.15	8,300	8,900	8,300	39,570	340,302,000
22/04/2011	8,700	0.00 ■■	0.00	8,500	8,700	8,400	39,470	343,389,000
21/04/2011	8,700	0.00 ■■	0.00	9,000	9,000	8,400	12,830	111,621,000
20/04/2011	8,700	-0.40 ▼	-4.40	8,800	8,800	8,700	144,420	1,256,454,000
19/04/2011	9,100	-0.40 ▼	-4.21	9,100	9,400	9,100	59,210	538,811,000
18/04/2011	9,500	-0.50 ▼	-5.00	9,600	9,800	9,500	3,895	37,002,500
15/04/2011	10,000	-0.50 ▼	-4.76	10,100	10,100	10,000	41,620	416,200,000
14/04/2011	10,500	-0.50 ▼	-4.55	10,500	10,800	10,500	110,380	1,158,990,000
13/04/2011	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	52,550	578,050,000
08/04/2011	11,500	0.10 ▲	0.88	11,800	11,800	11,300	17,260	198,490,000
07/04/2011	11,400	-0.40 ▼	-3.39	11,700	11,800	11,400	11,610	132,354,000
06/04/2011	11,800	0.10 ▲	0.85	11,300	12,000	11,300	13,250	156,350,000
05/04/2011	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	12,390	144,963,000
04/04/2011	12,300	0.10 ▲	0.82	11,600	12,500	11,600	35,120	431,976,000
01/04/2011	12,200	-0.20 ▼	-1.61	12,000	12,200	11,800	24,560	299,632,000
31/03/2011	12,400	0.00 ■■	0.00	12,000	12,500	11,800	27,440	340,256,000
30/03/2011	12,400	0.20 ▲	1.64	12,000	12,400	12,000	5,400	66,960,000
29/03/2011	12,200	-0.60 ▼	-4.69	12,500	12,600	12,200	64,720	789,584,000
28/03/2011	12,800	0.00 ■■	0.00	12,900	12,900	12,800	3,250	41,600,000
25/03/2011	12,800	-0.20 ▼	-1.54	12,800	12,800	12,700	23,500	300,800,000
24/03/2011	13,000	-0.10 ▼	-0.76	13,400	13,400	12,700	11,030	143,390,000
23/03/2011	13,100	0.00 ■■	0.00	12,800	13,100	12,700	17,000	222,700,000
22/03/2011	13,100	-0.20 ▼	-1.50	12,800	13,200	12,800	43,080	564,348,000
21/03/2011	13,300	0.20 ▲	1.53	13,300	13,300	13,000	14,340	190,722,000
18/03/2011	13,100	0.60 ▲	4.80	13,000	13,100	12,700	90,300	1,182,930,000
17/03/2011	12,500	-0.60 ▼	-4.58	13,300	13,300	12,500	41,910	523,875,000
16/03/2011	13,100	-0.30 ▼	-2.24	13,100	13,200	12,900	31,320	410,292,000
15/03/2011	13,400	0.00 ■■	0.00	13,000	13,400	12,900	27,020	362,068,000
14/03/2011	13,400	-0.40 ▼	-2.90	13,900	13,900	13,200	34,870	467,258,000
11/03/2011	13,800	0.20 ▲	1.47	13,900	13,900	13,300	44,150	609,270,000
10/03/2011	13,600	0.10 ▲	0.74	13,400	13,700	13,300	58,040	789,344,000
09/03/2011	13,500	0.00 ■■	0.00	13,200	13,500	13,100	21,100	284,850,000
08/03/2011	13,500	0.00 ■■	0.00	13,700	13,700	13,500	64,000	864,000,000
07/03/2011	13,500	0.20 ▲	1.50	12,900	13,500	12,900	15,010	202,635,000
04/03/2011	13,300	0.00 ■■	0.00	13,400	13,400	13,200	42,530	565,649,000
03/03/2011	13,300	0.00 ■■	0.00	12,800	13,500	12,800	25,010	332,633,000
02/03/2011	13,300	-0.40 ▼	-2.92	13,300	13,300	13,100	16,770	223,041,000
01/03/2011	13,700	0.40 ▲	3.01	13,300	13,900	13,100	12,780	175,086,000
28/02/2011	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	35,110	466,963,000
25/02/2011	14,000	0.30 ▲	2.19	13,200	14,100	13,200	62,700	877,800,000
24/02/2011	13,700	0.00 ■■	0.00	13,500	13,900	13,500	27,100	371,270,000
23/02/2011	13,700	0.60 ▲	4.58	13,100	13,700	13,000	155,310	2,127,747,000
22/02/2011	13,100	-0.60 ▼	-4.38	13,100	13,700	13,100	38,170	500,027,000
21/02/2011	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	36,920	505,804,000
18/02/2011	14,400	0.20 ▲	1.41	14,300	14,500	14,000	61,820	890,208,000
17/02/2011	14,200	-0.50 ▼	-3.40	14,400	14,700	14,200	54,230	770,066,000
16/02/2011	14,700	-0.10 ▼	-0.68	14,900	14,900	14,500	23,140	340,158,000
15/02/2011	14,800	0.10 ▲	0.68	15,000	15,300	14,700	47,720	706,256,000
14/02/2011	14,700	-0.60 ▼	-3.92	14,900	15,000	14,700	19,350	284,445,000
11/02/2011	15,300	0.30 ▲	2.00	15,000	15,300	14,800	17,970	274,941,000
10/02/2011	15,000	0.20 ▲	1.35	15,400	15,400	15,000	67,980	1,019,700,000
09/02/2011	14,800	-0.20 ▼	-1.33	15,000	15,300	14,800	146,120	2,162,576,000
08/02/2011	15,000	-0.40 ▼	-2.60	14,900	16,100	14,900	18,380	275,700,000
28/01/2011	15,400	-0.30 ▼	-1.91	15,200	16,000	15,200	59,860	921,844,000
27/01/2011	15,700	0.10 ▲	0.64	15,100	15,800	15,100	64,090	1,006,213,000
26/01/2011	15,600	-0.40 ▼	-2.50	15,800	16,000	15,300	73,390	1,144,884,000
25/01/2011	16,000	-0.20 ▼	-1.23	16,500	16,500	15,500	98,430	1,574,880,000
24/01/2011	16,200	0.70 ▲	4.52	16,200	16,200	16,200	154,060	2,495,772,000
21/01/2011	15,500	0.60 ▲	4.03	14,900	15,600	14,500	195,250	3,026,375,000
20/01/2011	14,900	-0.70 ▼	-4.49	15,100	15,500	14,900	441,540	6,578,946,000
19/01/2011	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	187,960	2,932,176,000
18/01/2011	16,400	0.40 ▲	2.50	16,100	16,700	15,300	493,150	8,087,660,000
17/01/2011	16,000	0.60 ▲	3.90	15,900	16,100	15,600	560,140	8,962,240,000
14/01/2011	15,400	0.70 ▲	4.76	15,300	15,400	15,200	467,450	7,198,730,000
13/01/2011	14,700	0.70 ▲	5.00	13,500	14,700	13,500	270,470	3,975,909,000
12/01/2011	14,000	0.50 ▲	3.70	13,200	14,100	13,200	188,490	2,638,860,000
11/01/2011	13,500	-0.60 ▼	-4.26	13,900	14,400	13,400	90,610	1,223,235,000
10/01/2011	14,100	0.10 ▲	0.71	14,200	14,300	13,400	187,930	2,649,813,000
07/01/2011	14,000	0.00 ■■	0.00	14,400	14,400	14,000	41,310	578,340,000
06/01/2011	14,000	-0.50 ▼	-3.45	14,100	14,200	14,000	63,160	884,240,000
05/01/2011	14,500	-0.20 ▼	-1.36	14,700	14,700	14,300	62,630	908,135,000
04/01/2011	14,700	0.00 ■■	0.00	14,700	15,000	14,600	81,570	1,199,079,000
31/12/2010	14,700	-0.10 ▼	-0.68	14,800	15,000	14,400	97,640	1,435,308,000
30/12/2010	14,800	0.00 ■■	0.00	14,800	15,000	14,600	54,550	807,340,000
29/12/2010	14,800	-0.60 ▼	-3.90	15,600	15,600	14,800	122,540	1,813,592,000
28/12/2010	15,400	0.50 ▲	3.36	14,400	15,600	14,400	218,700	3,367,980,000
27/12/2010	14,900	-0.20 ▼	-1.32	15,400	15,400	14,500	65,240	972,076,000
24/12/2010	15,100	0.30 ▲	2.03	14,300	15,300	14,300	99,410	1,501,091,000
23/12/2010	14,800	-0.70 ▼	-4.52	15,500	15,500	14,800	184,580	2,731,784,000
22/12/2010	15,500	-0.80 ▼	-4.91	16,400	16,400	15,500	225,690	3,498,195,000
21/12/2010	16,300	0.70 ▲	4.49	15,300	16,300	14,900	427,390	6,966,457,000
20/12/2010	15,600	-0.80 ▼	-4.88	16,900	16,900	15,600	590,570	9,212,892,000
17/12/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,300	693,040	11,365,856,000
16/12/2010	15,700	0.70 ▲	4.67	15,700	15,700	15,700	546,140	8,574,398,000
15/12/2010	15,000	0.70 ▲	4.90	14,300	15,000	14,300	410,840	6,162,600,000
14/12/2010	14,300	-0.50 ▼	-3.38	14,100	14,800	14,100	83,860	1,199,198,000
13/12/2010	14,800	0.30 ▲	2.07	15,200	15,200	14,800	84,450	1,249,860,000
10/12/2010	14,500	0.40 ▲	2.84	13,500	14,600	13,500	26,550	384,975,000
09/12/2010	14,100	0.00 ■■	0.00	13,600	14,100	13,400	85,400	1,204,140,000
08/12/2010	14,100	-0.70 ▼	-4.73	14,100	14,800	14,100	5,600	78,960,000
07/12/2010	14,800	-0.70 ▼	-4.52	14,800	15,300	14,800	136,910	2,026,268,000
06/12/2010	15,500	0.40 ▲	2.65	15,700	15,700	14,500	123,590	1,915,645,000
03/12/2010	15,100	0.70 ▲	4.86	15,100	15,100	14,900	49,200	742,920,000
02/12/2010	14,400	0.60 ▲	4.35	13,800	14,400	13,300	69,920	1,006,848,000
01/12/2010	13,800	-0.20 ▼	-1.43	13,800	13,800	13,400	33,500	462,300,000
30/11/2010	14,000	0.20 ▲	1.45	14,400	14,400	13,800	24,180	338,520,000
29/11/2010	13,800	0.20 ▲	1.47	13,600	13,800	13,100	13,200	182,160,000
26/11/2010	13,600	0.00 ■■	0.00	13,500	13,600	13,500	1,560	21,216,000
25/11/2010	13,600	0.40 ▲	3.03	13,600	13,800	13,500	9,020	122,672,000
24/11/2010	13,200	-0.60 ▼	-4.35	13,400	14,000	13,200	9,930	131,076,000
23/11/2010	13,800	0.30 ▲	2.22	13,400	13,800	13,100	7,550	104,190,000
22/11/2010	13,500	-0.10 ▼	-0.74	13,600	13,600	13,000	3,820	51,570,000
19/11/2010	13,600	0.00 ■■	0.00	13,400	14,000	13,400	9,810	133,416,000
18/11/2010	13,600	0.60 ▲	4.62	13,200	13,600	12,400	52,650	716,040,000
17/11/2010	13,000	0.20 ▲	1.56	12,300	13,000	12,200	81,780	1,063,140,000
16/11/2010	12,800	-0.30 ▼	-2.29	12,600	12,800	12,500	44,140	564,992,000
15/11/2010	13,100	-0.60 ▼	-4.38	13,200	13,700	13,100	19,380	253,878,000
12/11/2010	13,700	-0.70 ▼	-4.86	13,700	14,400	13,700	33,990	465,663,000
11/11/2010	14,400	-0.10 ▼	-0.69	13,800	14,400	13,800	11,870	170,928,000
10/11/2010	14,500	0.50 ▲	3.57	14,300	14,500	13,600	19,020	275,790,000
09/11/2010	14,000	-0.70 ▼	-4.76	14,100	14,800	14,000	44,590	624,260,000
08/11/2010	14,700	-0.10 ▼	-0.68	15,200	15,200	14,700	37,980	558,306,000
05/11/2010	14,800	0.70 ▲	4.96	14,800	14,800	14,100	57,020	843,896,000
04/11/2010	14,100	0.60 ▲	4.44	14,000	14,100	13,900	72,860	1,027,326,000
03/11/2010	13,500	-0.30 ▼	-2.17	13,300	13,900	13,300	15,200	205,200,000
02/11/2010	13,800	-0.30 ▼	-2.13	13,600	14,100	13,400	46,410	640,458,000
01/11/2010	14,100	-0.10 ▼	-0.70	14,000	14,400	14,000	13,470	189,927,000
29/10/2010	14,200	0.00 ■■	0.00	14,400	14,500	14,000	4,010	56,942,000
28/10/2010	14,200	0.00 ■■	0.00	13,700	14,200	13,700	9,010	127,942,000
27/10/2010	14,200	-0.50 ▼	-3.40	14,000	14,700	14,000	68,010	965,742,000
26/10/2010	14,700	0.70 ▲	5.00	14,200	14,700	14,200	50,890	748,083,000
25/10/2010	14,000	0.40 ▲	2.94	13,000	14,200	13,000	18,210	254,940,000
22/10/2010	13,600	0.00 ■■	0.00	13,200	13,900	13,200	79,010	1,074,536,000
21/10/2010	13,600	0.00 ■■	0.00	13,700	13,900	13,600	17,100	232,560,000
20/10/2010	13,600	-0.70 ▼	-4.90	14,200	14,300	13,600	90,840	1,235,424,000
19/10/2010	14,300	-0.40 ▼	-2.72	14,600	14,600	14,300	10,200	145,860,000
18/10/2010	14,700	-0.30 ▼	-2.00	14,900	14,900	14,700	11,490	168,903,000
15/10/2010	15,000	0.00 ■■	0.00	15,000	15,100	15,000	43,510	652,650,000
14/10/2010	15,000	-0.30 ▼	-1.96	15,300	15,800	15,000	69,850	1,047,750,000
13/10/2010	15,300	0.40 ▲	2.68	14,800	15,400	14,800	31,090	475,677,000
12/10/2010	14,900	0.30 ▲	2.05	14,900	14,900	14,000	66,860	996,214,000
11/10/2010	14,600	-0.20 ▼	-1.35	14,800	15,000	14,600	36,750	536,550,000
08/10/2010	14,800	-0.60 ▼	-3.90	15,400	15,400	14,800	17,720	262,256,000
07/10/2010	15,400	-0.70 ▼	-4.35	16,100	16,100	15,400	49,610	763,994,000
06/10/2010	16,100	0.20 ▲	1.26	16,000	16,100	15,500	24,640	396,704,000
05/10/2010	15,900	0.70 ▲	4.61	14,700	15,900	14,700	71,810	1,141,779,000
04/10/2010	15,200	-0.80 ▼	-5.00	15,800	15,900	15,200	70,330	1,069,016,000
01/10/2010	16,000	-0.30 ▼	-1.84	16,500	16,500	16,000	23,930	382,880,000
30/09/2010	16,300	-0.20 ▼	-1.21	16,000	17,100	16,000	15,470	252,161,000
29/09/2010	16,500	-0.60 ▼	-3.51	17,400	17,400	16,500	60,720	1,001,880,000
28/09/2010	17,100	0.00 ■■	0.00	17,400	17,400	17,100	19,650	336,015,000
27/09/2010	17,100	0.30 ▲	1.79	17,500	17,500	16,800	30,700	524,970,000
24/09/2010	16,800	-0.30 ▼	-1.75	17,200	17,400	16,800	39,910	670,488,000
23/09/2010	17,100	-0.80 ▼	-4.47	17,700	18,000	17,100	187,380	3,204,198,000
22/09/2010	17,900	-0.50 ▼	-2.72	17,700	18,400	17,700	17,510	313,429,000
21/09/2010	18,400	0.40 ▲	2.22	18,600	18,600	18,000	57,010	1,048,984,000
20/09/2010	18,000	-0.40 ▼	-2.17	19,300	19,300	18,000	62,990	1,133,820,000
17/09/2010	18,400	0.30 ▲	1.66	18,700	18,700	18,000	112,260	2,065,584,000
16/09/2010	18,100	-0.90 ▼	-4.74	18,500	18,600	18,100	33,600	608,160,000
15/09/2010	19,000	0.30 ▲	1.60	19,000	19,000	17,900	108,840	2,067,960,000
14/09/2010	18,700	0.60 ▲	3.31	19,000	19,000	18,000	23,330	436,271,000
13/09/2010	18,100	-0.90 ▼	-4.74	18,200	18,900	18,100	211,730	3,832,313,000
10/09/2010	19,000	-1.00 ▼	-5.00	19,500	20,000	19,000	123,210	2,340,990,000
09/09/2010	20,000	0.00 ■■	0.00	19,300	20,200	19,300	200,550	4,011,000,000
08/09/2010	20,000	0.50 ▲	2.56	18,600	20,000	18,600	260,150	5,203,000,000
07/09/2010	19,500	-0.40 ▼	-2.01	19,900	19,900	19,100	152,890	2,981,355,000
06/09/2010	19,900	0.90 ▲	4.74	19,800	19,900	19,500	176,350	3,509,365,000
01/09/2010	19,000	0.70 ▲	3.83	18,600	19,000	17,600	181,500	3,448,500,000
31/08/2010	18,300	0.80 ▲	4.57	17,800	18,300	17,600	186,900	3,420,270,000
30/08/2010	17,500	0.80 ▲	4.79	17,400	17,500	17,300	142,340	2,490,950,000
27/08/2010	16,700	0.30 ▲	1.83	16,000	17,000	16,000	163,750	2,734,625,000
26/08/2010	16,400	0.60 ▲	3.80	15,800	16,500	15,300	263,460	4,320,744,000
25/08/2010	15,800	-0.80 ▼	-4.82	15,900	15,900	15,800	68,980	1,089,884,000
24/08/2010	16,600	-0.80 ▼	-4.60	16,800	16,800	16,600	73,100	1,213,460,000
23/08/2010	17,400	-0.50 ▼	-2.79	17,300	17,700	17,100	66,870	1,163,538,000
20/08/2010	17,900	0.60 ▲	3.47	17,300	17,900	17,000	116,400	2,083,560,000
19/08/2010	17,300	0.80 ▲	4.85	16,500	17,300	16,500	115,440	1,997,112,000
18/08/2010	16,500	-0.80 ▼	-4.62	17,300	17,300	16,500	89,560	1,477,740,000
17/08/2010	17,300	-0.90 ▼	-4.95	18,000	18,000	17,300	60,610	1,048,553,000
16/08/2010	18,200	0.50 ▲	2.82	18,300	18,400	17,500	75,510	1,374,282,000
13/08/2010	17,700	0.20 ▲	1.14	16,700	17,700	16,700	44,570	788,889,000
12/08/2010	17,500	-0.90 ▼	-4.89	18,000	18,300	17,500	106,990	1,872,325,000
11/08/2010	18,400	0.00 ■■	0.00	19,000	19,000	18,200	46,050	847,320,000
10/08/2010	18,400	-0.90 ▼	-4.66	18,500	18,600	18,400	162,010	2,980,984,000
09/08/2010	19,300	-1.00 ▼	-4.93	20,000	20,000	19,300	129,320	2,495,876,000
06/08/2010	20,300	-0.30 ▼	-1.46	20,200	20,800	20,200	44,860	910,658,000
05/08/2010	20,600	-0.20 ▼	-0.96	20,900	21,400	20,600	201,020	4,141,012,000
04/08/2010	20,800	-0.30 ▼	-1.42	21,100	21,100	20,100	85,700	1,782,560,000
03/08/2010	21,100	-0.40 ▼	-1.86	21,100	21,500	21,000	130,890	2,761,779,000
02/08/2010	21,500	-0.70 ▼	-3.15	22,300	22,300	21,500	108,180	2,325,870,000
30/07/2010	22,200	-0.60 ▼	-2.63	22,800	23,000	22,200	84,850	1,883,670,000
29/07/2010	22,800	1.00 ▲	4.59	21,800	22,800	21,000	130,160	2,967,648,000
28/07/2010	21,800	-0.10 ▼	-0.46	21,100	21,900	20,900	183,000	3,989,400,000
27/07/2010	21,900	0.10 ▲	0.46	21,700	22,500	21,700	119,790	2,623,401,000
26/07/2010	21,800	-0.70 ▼	-3.11	22,900	22,900	21,800	83,010	1,809,618,000
23/07/2010	22,500	-0.40 ▼	-1.75	23,100	23,300	22,500	185,880	4,182,300,000
22/07/2010	22,900	0.10 ▲	0.44	23,300	23,300	22,700	208,240	4,768,696,000
21/07/2010	22,800	-0.30 ▼	-1.30	23,500	23,500	22,800	179,450	4,091,460,000
20/07/2010	23,100	-0.40 ▼	-1.70	23,300	23,300	23,000	131,870	3,046,197,000
19/07/2010	23,500	-0.30 ▼	-1.26	23,800	23,800	22,800	57,640	1,354,540,000
16/07/2010	23,800	0.20 ▲	0.85	23,700	24,200	23,100	127,430	3,032,834,000
15/07/2010	23,600	-0.90 ▼	-3.67	25,000	25,000	23,600	104,960	2,477,056,000
14/07/2010	24,500	1.10 ▲	4.70	24,500	24,500	24,000	584,700	14,325,150,000
13/07/2010	23,400	1.10 ▲	4.93	22,300	23,400	22,300	208,990	4,890,366,000
12/07/2010	22,300	-0.70 ▼	-3.04	23,900	23,900	21,900	77,960	1,738,508,000
09/07/2010	23,000	0.00 ■■	0.00	22,100	23,500	22,100	103,000	2,369,000,000
08/07/2010	23,000	-1.00 ▼	-4.17	25,000	25,000	23,000	105,300	2,421,900,000
07/07/2010	24,000	-1.20 ▼	-4.76	26,200	26,200	24,000	438,510	10,524,240,000
06/07/2010	25,200	1.20 ▲	5.00	25,200	25,200	25,200	131,010	3,301,452,000
05/07/2010	24,000	0.00 ■■	0.00	24,000	24,000	24,000	10	240,000
01/01/1970	3,140	0.00 ■■	0.00	3,140	0	0	0	0

(ĐVT: 1,000 VNĐ)