Lịch sử giao dịch SRC - 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 Cao Su Sao Vàng
Sao Vang Rubber Joint Stock Company
Mã CK: SRC 27.45 ▼ -0.55 (-2.00%) (cập nhật 22:00 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.src.com.vn

SRC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	27,450	-0.55 ▼	-2.00	28,000	28,000	27,450	120	3,294,000
25/04/2024	28,000	-1.00 ▼	-3.57	29,000	28,000	27,500	180	5,040,000
24/04/2024	29,000	0.00 ■■	0.00	29,000	29,000	27,800	90	2,610,000
23/04/2024	29,000	-1.55 ▼	-5.34	30,550	32,500	29,000	1,340	38,860,000
22/04/2024	30,550	0.05 ▲	0.16	30,500	30,550	30,500	70	2,138,500
19/04/2024	30,500	0.50 ▲	1.64	30,000	32,050	30,500	410	12,505,000
17/04/2024	30,000	-0.50 ▼	-1.67	30,500	30,000	30,000	100	3,000,000
16/04/2024	30,500	0.50 ▲	1.64	30,000	30,500	30,000	190	5,795,000
15/04/2024	30,000	0.90 ▲	3.00	29,100	30,000	30,000	330	9,900,000
12/04/2024	29,100	0.10 ▲	0.34	29,000	30,500	29,100	670	19,497,000
08/04/2024	29,000	0.10 ▲	0.34	28,900	29,000	29,000	20	580,000
04/04/2024	28,900	0.00 ■■	0.00	28,900	28,900	28,900	20	578,000
02/04/2024	28,900	0.10 ▲	0.35	28,800	28,900	28,900	20	578,000
29/03/2024	28,800	0.20 ▲	0.69	28,600	28,800	28,800	50	1,440,000
28/03/2024	28,600	-1.90 ▼	-6.64	30,500	32,000	28,600	340	9,724,000
27/03/2024	30,500	0.00 ■■	0.00	30,500	30,500	30,500	10	305,000
26/03/2024	30,500	-1.90 ▼	-6.23	32,400	32,300	30,300	160	4,880,000
22/03/2024	32,400	2.00 ▲	6.17	30,400	32,400	28,300	300	9,720,000
21/03/2024	30,400	-2.20 ▼	-7.24	32,600	30,500	30,400	80	2,432,000
20/03/2024	32,600	1.70 ▲	5.21	30,900	33,000	28,800	3,680	119,968,000
19/03/2024	30,900	1.90 ▲	6.15	29,000	30,900	30,200	30	927,000
18/03/2024	29,000	-0.85 ▼	-2.93	29,850	30,000	29,000	200	5,800,000
15/03/2024	29,850	0.50 ▲	1.68	29,350	29,850	29,000	970	28,954,500
14/03/2024	29,350	0.35 ▲	1.19	29,000	29,350	29,000	220	6,457,000
13/03/2024	29,000	0.55 ▲	1.90	28,450	29,000	28,950	100	2,900,000
12/03/2024	28,450	0.55 ▲	1.93	27,900	29,200	28,400	1,500	42,675,000
11/03/2024	27,900	-1.65 ▼	-5.91	29,550	29,450	27,800	560	15,624,000
08/03/2024	29,550	0.20 ▲	0.68	29,350	29,550	27,800	50	1,477,500
07/03/2024	29,350	-0.05 ▼	-0.17	29,400	29,350	29,050	190	5,576,500
06/03/2024	27,800	-0.60 ▼	-2.16	28,400	28,500	27,800	150	4,170,000
05/03/2024	28,400	-1.55 ▼	-5.46	29,950	28,400	28,000	130	3,692,000
04/03/2024	29,950	0.00 ■■	0.00	29,950	29,950	29,950	90	2,695,500
01/03/2024	29,950	-1.55 ▼	-5.18	31,500	29,950	29,400	550	16,472,500
29/02/2024	31,500	-1.10 ▼	-3.49	32,600	31,500	30,400	270	8,505,000
28/02/2024	32,600	1.05 ▲	3.22	31,550	32,600	31,500	6,790	221,354,000
27/02/2024	31,550	2.05 ▲	6.50	29,500	31,550	30,000	2,120	66,886,000
26/02/2024	29,500	1.00 ▲	3.39	28,500	29,500	28,500	480	14,160,000
23/02/2024	28,500	-0.60 ▼	-2.11	29,100	29,200	28,500	1,980	56,430,000
22/02/2024	29,100	1.10 ▲	3.78	28,000	29,100	28,500	990	28,809,000
21/02/2024	28,000	1.80 ▲	6.43	26,200	28,000	26,000	2,600	72,800,000
20/02/2024	26,200	-1.15 ▼	-4.39	27,350	28,900	26,200	40	1,048,000
19/02/2024	27,350	0.00 ■■	0.00	27,350	27,350	27,350	20	547,000
16/02/2024	27,350	-2.05 ▼	-7.50	29,400	27,350	27,350	90	2,461,500
06/02/2024	29,400	0.50 ▲	1.70	28,900	29,400	29,400	10	294,000
05/02/2024	28,900	0.40 ▲	1.38	28,500	28,900	27,000	20	578,000
02/02/2024	28,500	0.55 ▲	1.93	27,950	29,600	26,000	140	3,990,000
31/01/2024	27,950	0.05 ▲	0.18	27,900	27,950	27,950	300	8,385,000
30/01/2024	27,900	0.90 ▲	3.23	27,000	28,800	25,350	580	16,182,000
19/01/2024	25,600	0.10 ▲	0.39	25,500	25,600	25,600	10	256,000
17/01/2024	25,500	0.00 ■■	0.00	25,500	0	0	0	0
11/01/2024	26,900	1.50 ▲	5.58	25,400	26,900	25,500	620	16,678,000
10/01/2024	25,400	0.00 ■■	0.00	25,400	25,400	25,400	100	2,540,000
08/01/2024	25,400	-0.90 ▼	-3.54	26,300	25,400	25,400	30	762,000
03/01/2024	26,300	-1.60 ▼	-6.08	27,900	26,550	26,300	140	3,682,000
02/01/2024	27,900	-2.10 ▼	-7.53	30,000	29,900	27,900	230	6,417,000
29/12/2023	30,000	0.05 ▲	0.17	29,950	30,000	27,900	960	28,800,000
28/12/2023	29,950	0.95 ▲	3.17	29,000	30,000	27,000	8,690	260,265,500
27/12/2023	29,000	1.00 ▲	3.45	28,000	29,000	27,000	830	24,070,000
26/12/2023	28,000	0.00 ■■	0.00	28,000	28,500	28,000	990	27,720,000
25/12/2023	28,000	1.00 ▲	3.57	27,000	28,000	27,000	1,340	37,520,000
22/12/2023	27,000	1.50 ▲	5.56	25,500	27,100	26,000	1,390	37,530,000
21/12/2023	25,500	-1.50 ▼	-5.88	27,000	25,500	25,500	480	12,240,000
20/12/2023	27,000	0.00 ■■	0.00	27,000	27,000	25,150	1,310	35,370,000
19/12/2023	27,000	1.20 ▲	4.44	25,800	27,000	25,800	830	22,410,000
18/12/2023	25,800	0.20 ▲	0.78	25,600	26,000	24,000	500	12,900,000
15/12/2023	25,600	0.00 ■■	0.00	25,600	0	0	0	0
14/12/2023	25,600	-1.80 ▼	-7.03	27,400	25,600	25,600	10	256,000
11/12/2023	27,400	1.50 ▲	5.47	25,900	27,400	24,600	20	548,000
07/12/2023	25,900	0.10 ▲	0.39	25,800	25,900	25,800	330	8,547,000
06/12/2023	25,800	-1.70 ▼	-6.59	27,500	25,800	25,800	70	1,806,000
04/12/2023	27,500	-1.50 ▼	-5.45	29,000	30,000	27,100	6,330	174,075,000
02/12/2023	29,000	0.00 ■■	0.00	29,000	0	0	0	0
28/11/2023	29,000	1.50 ▲	5.17	27,500	29,000	27,500	1,200	34,800,000
27/11/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	20	550,000
24/11/2023	27,500	0.00 ■■	0.00	27,500	27,500	27,500	1,350	37,125,000
23/11/2023	27,500	0.00 ■■	0.00	27,500	28,300	27,500	130	3,575,000
22/11/2023	27,500	0.05 ▲	0.18	27,450	28,000	27,500	630	17,325,000
21/11/2023	27,450	0.00 ■■	0.00	27,450	27,450	27,000	150	4,117,500
20/11/2023	27,450	1.45 ▲	5.28	26,000	27,500	25,900	1,100	30,195,000
17/11/2023	26,000	-0.50 ▼	-1.92	26,500	26,000	26,000	90	2,340,000
16/11/2023	26,500	-0.45 ▼	-1.70	26,950	26,500	25,200	90	2,385,000
14/11/2023	26,950	1.75 ▲	6.49	25,200	26,950	26,000	770	20,751,500
13/11/2023	25,200	-0.60 ▼	-2.38	25,800	26,300	25,200	280	7,056,000
10/11/2023	25,800	-0.20 ▼	-0.78	26,000	27,600	25,800	60	1,548,000
09/11/2023	26,000	0.30 ▲	1.15	25,700	27,200	24,550	160	4,160,000
08/11/2023	25,700	-1.65 ▼	-6.42	27,350	28,950	25,600	690	17,733,000
07/11/2023	27,350	-2.05 ▼	-7.50	29,400	28,000	27,350	300	8,205,000
06/11/2023	29,400	1.40 ▲	4.76	28,000	29,700	26,050	2,300	67,620,000
03/11/2023	28,000	-1.00 ▼	-3.57	29,000	30,500	27,000	7,560	211,680,000
02/11/2023	29,000	1.15 ▲	3.97	27,850	29,150	27,500	1,500	43,500,000
01/11/2023	27,850	0.35 ▲	1.26	27,500	27,900	25,700	540	15,039,000
31/10/2023	27,500	1.35 ▲	4.91	26,150	27,500	24,350	2,110	58,025,000
30/10/2023	26,150	1.65 ▲	6.31	24,500	26,150	24,500	330	8,629,500
27/10/2023	24,500	1.30 ▲	5.31	23,200	24,500	24,000	220	5,390,000
26/10/2023	23,200	-0.85 ▼	-3.66	24,050	25,700	23,200	2,680	62,176,000
25/10/2023	24,050	1.55 ▲	6.44	22,500	24,050	23,500	480	11,544,000
24/10/2023	22,500	-1.50 ▼	-6.67	24,000	24,500	22,500	200	4,500,000
23/10/2023	24,000	0.10 ▲	0.42	23,900	25,500	24,000	200	4,800,000
20/10/2023	23,900	0.35 ▲	1.46	23,550	23,900	23,550	280	6,692,000
19/10/2023	23,550	-1.75 ▼	-7.43	25,300	23,600	23,550	1,800	42,390,000
18/10/2023	25,300	-1.90 ▼	-7.51	27,200	27,200	25,300	660	16,698,000
17/10/2023	27,200	-2.00 ▼	-7.35	29,200	27,400	27,200	540	14,688,000
16/10/2023	29,200	1.20 ▲	4.11	28,000	29,900	28,000	15,860	463,112,000
13/10/2023	28,000	1.60 ▲	5.71	26,400	28,000	26,000	1,120	31,360,000
12/10/2023	26,400	0.80 ▲	3.03	25,600	26,500	23,900	3,680	97,152,000
11/10/2023	25,600	0.00 ■■	0.00	25,600	26,200	23,950	3,500	89,600,000
10/10/2023	25,600	1.10 ▲	4.30	24,500	25,800	22,850	2,370	60,672,000
09/10/2023	24,500	1.00 ▲	4.08	23,500	25,000	22,200	1,150	28,175,000
06/10/2023	23,500	1.50 ▲	6.38	22,000	23,500	22,200	5,290	124,315,000
05/10/2023	22,000	0.20 ▲	0.91	21,800	22,100	21,800	790	17,380,000
04/10/2023	21,800	1.30 ▲	5.96	20,500	21,800	20,700	890	19,402,000
03/10/2023	20,500	0.50 ▲	2.44	20,000	20,500	20,000	720	14,760,000
02/10/2023	20,000	0.20 ▲	1.00	19,800	20,000	19,800	1,460	29,200,000
29/09/2023	19,800	1.00 ▲	5.05	18,800	19,800	18,800	1,880	37,224,000
28/09/2023	18,800	0.45 ▲	2.39	18,350	18,800	18,250	1,660	31,208,000
27/09/2023	18,350	0.35 ▲	1.91	18,000	18,350	18,000	340	6,239,000
26/09/2023	18,000	-0.10 ▼	-0.56	18,100	18,100	18,000	1,670	30,060,000
22/09/2023	17,600	0.20 ▲	1.14	17,400	17,600	17,200	560	9,856,000
21/09/2023	17,400	-0.70 ▼	-4.02	18,100	18,000	17,400	70	1,218,000
20/09/2023	18,100	0.30 ▲	1.66	17,800	18,100	17,800	60	1,086,000
19/09/2023	17,800	0.00 ■■	0.00	17,800	17,800	17,800	50	890,000
18/09/2023	17,800	-0.40 ▼	-2.25	18,200	17,800	16,500	110	1,958,000
14/09/2023	18,200	-0.40 ▼	-2.20	18,600	18,200	18,200	30	546,000
13/09/2023	18,600	0.05 ▲	0.27	18,550	18,600	18,000	50	930,000
12/09/2023	18,550	0.55 ▲	2.96	18,000	18,600	18,550	130	2,411,500
11/09/2023	18,000	-0.50 ▼	-2.78	18,500	18,300	18,000	600	10,800,000
08/09/2023	18,500	-0.10 ▼	-0.54	18,600	18,500	18,500	20	370,000
07/09/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	200	3,720,000
06/09/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	50	930,000
05/09/2023	18,600	0.10 ▲	0.54	18,500	18,600	18,500	130	2,418,000
31/08/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,500	50	925,000
30/08/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,500	20	370,000
28/08/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,450	40	740,000
24/08/2023	18,500	0.20 ▲	1.08	18,300	18,500	18,500	10	185,000
18/08/2023	18,300	0.10 ▲	0.55	18,200	18,300	17,800	240	4,392,000
17/08/2023	18,200	-0.10 ▼	-0.55	18,300	18,500	18,200	20	364,000
15/08/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,300	50	915,000
14/08/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,300	250	4,575,000
10/08/2023	18,300	0.00 ■■	0.00	18,300	18,350	18,300	100	1,830,000
08/08/2023	18,300	-0.70 ▼	-3.83	19,000	18,300	18,300	10	183,000
03/08/2023	19,000	0.00 ■■	0.00	19,000	19,200	19,000	150	2,850,000
31/07/2023	19,000	0.00 ■■	0.00	19,000	0	0	0	0
28/07/2023	19,000	0.50 ▲	2.63	18,500	19,000	18,500	340	6,460,000
26/07/2023	18,500	0.25 ▲	1.35	18,250	18,650	18,500	30	555,000
24/07/2023	18,250	-0.35 ▼	-1.92	18,600	18,400	18,250	670	12,227,500
20/07/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	50	930,000
19/07/2023	18,600	0.00 ■■	0.00	18,600	18,600	18,600	50	930,000
17/07/2023	18,600	-0.25 ▼	-1.34	18,850	18,600	18,500	310	5,766,000
14/07/2023	18,850	0.15 ▲	0.80	18,700	18,850	18,000	400	7,540,000
13/07/2023	18,700	0.00 ■■	0.00	18,700	18,700	18,400	910	17,017,000
12/07/2023	18,700	0.15 ▲	0.80	18,550	18,950	18,550	270	5,049,000
10/07/2023	18,550	-0.65 ▼	-3.50	19,200	18,550	18,500	1,550	28,752,500
06/07/2023	19,200	0.60 ▲	3.13	18,600	19,200	18,500	30	576,000
04/07/2023	18,600	-0.10 ▼	-0.54	18,700	18,600	18,600	20	372,000
30/06/2023	18,700	0.00 ■■	0.00	18,700	18,700	18,700	130	2,431,000
29/06/2023	18,700	-1.20 ▼	-6.42	19,900	19,850	18,700	1,530	28,611,000
28/06/2023	19,900	0.80 ▲	4.02	19,100	19,900	19,900	100	1,990,000
27/06/2023	19,100	-0.40 ▼	-2.09	19,500	19,200	19,100	20	382,000
23/06/2023	19,500	-0.60 ▼	-3.08	20,100	19,500	19,500	500	9,750,000
22/06/2023	20,100	0.00 ■■	0.00	20,100	20,100	20,100	60	1,206,000
21/06/2023	20,100	-0.10 ▼	-0.50	20,200	20,100	19,300	220	4,422,000
14/06/2023	20,200	-0.10 ▼	-0.50	20,300	20,300	19,100	50	1,010,000
13/06/2023	20,300	1.30 ▲	6.40	19,000	20,300	19,000	1,000	20,300,000
12/06/2023	19,000	0.05 ▲	0.26	18,950	19,000	19,000	240	4,560,000
09/06/2023	18,950	0.55 ▲	2.90	18,400	18,950	18,500	40	758,000
08/06/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,250	1,550	28,520,000
07/06/2023	18,400	-0.10 ▼	-0.54	18,500	18,400	18,400	50	920,000
06/06/2023	18,500	0.30 ▲	1.62	18,200	18,500	18,200	40	740,000
05/06/2023	18,200	-0.30 ▼	-1.65	18,500	18,200	18,200	10	182,000
31/05/2023	18,500	-0.40 ▼	-2.16	18,900	18,950	18,500	610	11,285,000
29/05/2023	18,900	0.15 ▲	0.79	18,750	18,900	18,400	1,110	20,979,000
26/05/2023	18,750	0.05 ▲	0.27	18,700	18,750	18,200	260	4,875,000
25/05/2023	18,700	-0.20 ▼	-1.07	18,900	18,800	18,600	180	3,366,000
23/05/2023	18,900	-0.30 ▼	-1.59	19,200	19,000	18,900	410	7,749,000
22/05/2023	19,200	-0.05 ▼	-0.26	19,250	19,200	18,500	80	1,536,000
19/05/2023	19,250	0.05 ▲	0.26	19,200	19,250	19,250	10	192,500
18/05/2023	19,200	0.20 ▲	1.04	19,000	19,200	19,200	10	192,000
15/05/2023	19,000	0.00 ■■	0.00	19,000	19,200	19,000	140	2,660,000
09/05/2023	19,000	-0.10 ▼	-0.53	19,100	19,000	19,000	10	190,000
05/05/2023	19,100	0.00 ■■	0.00	19,100	19,100	18,600	210	4,011,000
04/05/2023	19,100	-0.20 ▼	-1.05	19,300	19,100	18,600	110	2,101,000
28/04/2023	19,300	0.00 ■■	0.00	19,300	19,300	19,300	20	386,000
27/04/2023	19,300	-0.10 ▼	-0.52	19,400	19,300	19,300	10	193,000
26/04/2023	19,400	-0.20 ▼	-1.03	19,600	19,600	18,500	80	1,552,000
25/04/2023	19,600	-1.20 ▼	-6.12	20,800	19,900	19,500	160	3,136,000
21/04/2023	20,800	-0.10 ▼	-0.48	20,900	20,800	20,200	340	7,072,000
20/04/2023	20,900	0.40 ▲	1.91	20,500	20,900	20,200	270	5,643,000
18/04/2023	20,500	0.00 ■■	0.00	20,500	20,500	20,500	200	4,100,000
17/04/2023	20,500	-0.50 ▼	-2.44	21,000	20,500	20,500	30	615,000
14/04/2023	21,000	-1.00 ▼	-4.76	22,000	21,000	21,000	110	2,310,000
13/04/2023	22,000	0.10 ▲	0.45	21,900	22,000	21,900	110	2,420,000
12/04/2023	21,900	0.60 ▲	2.74	21,300	21,900	21,900	10	219,000
10/04/2023	21,300	0.80 ▲	3.76	20,500	21,350	20,550	370	7,881,000
06/04/2023	20,500	-0.35 ▼	-1.71	20,850	21,950	20,500	220	4,510,000
05/04/2023	20,850	-1.45 ▼	-6.95	22,300	21,900	20,850	1,690	35,236,500
04/04/2023	22,300	-0.20 ▼	-0.90	22,500	23,800	21,000	1,260	28,098,000
31/03/2023	22,500	1.40 ▲	6.22	21,100	22,500	20,500	80	1,800,000
30/03/2023	21,100	-0.90 ▼	-4.27	22,000	21,100	21,100	10	211,000
29/03/2023	22,000	0.00 ■■	0.00	22,000	22,000	21,000	100	2,200,000
28/03/2023	22,000	-0.20 ▼	-0.91	22,200	22,000	22,000	470	10,340,000
22/03/2023	23,000	0.15 ▲	0.65	22,850	23,000	22,500	1,220	28,060,000
21/03/2023	22,850	0.40 ▲	1.75	22,450	23,000	21,950	440	10,054,000
17/03/2023	22,450	0.05 ▲	0.22	22,400	23,900	22,400	13,150	295,217,500
14/03/2023	22,400	1.30 ▲	5.80	21,100	22,400	22,400	4,600	103,040,000
13/03/2023	21,100	-0.65 ▼	-3.08	21,750	21,100	21,000	60	1,266,000
10/03/2023	21,750	0.05 ▲	0.23	21,700	21,800	21,700	60	1,305,000
09/03/2023	21,700	-1.50 ▼	-6.91	23,200	23,350	21,700	110	2,387,000
08/03/2023	23,200	0.70 ▲	3.02	22,500	24,000	22,900	10,220	237,104,000
07/03/2023	22,500	-0.30 ▼	-1.33	22,800	22,500	21,250	490	11,025,000
06/03/2023	22,800	-0.20 ▼	-0.88	23,000	23,500	21,500	660	15,048,000
03/03/2023	23,000	0.30 ▲	1.30	22,700	23,400	22,700	10,630	244,490,000
01/03/2023	22,700	0.00 ■■	0.00	22,700	22,700	22,700	20	454,000
28/02/2023	22,700	-0.10 ▼	-0.44	22,800	22,800	21,500	80	1,816,000
27/02/2023	22,800	0.55 ▲	2.41	22,250	23,000	22,000	2,160	49,248,000
23/02/2023	22,250	1.45 ▲	6.52	20,800	22,250	20,800	1,900	42,275,000
20/02/2023	20,900	-1.10 ▼	-5.26	22,000	22,300	20,900	810	16,929,000
17/02/2023	22,000	-0.20 ▼	-0.91	22,200	22,000	22,000	80	1,760,000
16/02/2023	22,200	1.20 ▲	5.41	21,000	22,200	20,500	4,090	90,798,000
15/02/2023	21,000	0.00 ■■	0.00	21,000	21,500	19,900	260	5,460,000
14/02/2023	21,000	-0.90 ▼	-4.29	21,900	21,800	20,700	70	1,470,000
13/02/2023	21,900	0.40 ▲	1.83	21,500	21,900	21,000	30	657,000
10/02/2023	21,500	-1.20 ▼	-5.58	22,700	21,500	21,500	50	1,075,000
09/02/2023	22,700	1.10 ▲	4.85	21,600	22,700	22,700	10	227,000
08/02/2023	21,600	-1.20 ▼	-5.56	22,800	21,600	21,600	20	432,000
07/02/2023	22,800	-0.05 ▼	-0.22	22,850	22,800	21,900	1,180	26,904,000
06/02/2023	22,850	-0.05 ▼	-0.22	22,900	22,850	22,850	50	1,142,500
03/02/2023	22,900	0.00 ■■	0.00	22,900	22,900	22,900	260	5,954,000
02/02/2023	22,900	0.90 ▲	3.93	22,000	22,950	22,000	2,700	61,830,000
01/02/2023	22,000	0.00 ■■	0.00	22,000	22,500	22,000	130	2,860,000
31/01/2023	22,000	0.00 ■■	0.00	22,000	22,600	22,000	1,090	23,980,000
30/01/2023	22,000	-0.90 ▼	-4.09	22,900	22,850	21,300	290	6,380,000
27/01/2023	22,900	1.30 ▲	5.68	21,600	22,950	21,600	4,700	107,630,000
19/01/2023	21,600	0.10 ▲	0.46	21,500	21,600	21,500	2,660	57,456,000
18/01/2023	21,500	1.10 ▲	5.12	20,400	21,500	21,000	780	16,770,000
17/01/2023	20,400	0.05 ▲	0.25	20,350	21,000	20,400	1,190	24,276,000
16/01/2023	20,350	0.05 ▲	0.25	20,300	21,000	20,300	1,680	34,188,000
13/01/2023	20,300	0.00 ■■	0.00	20,300	20,350	20,300	300	6,090,000
12/01/2023	20,300	0.00 ■■	0.00	20,300	20,350	20,300	830	16,849,000
11/01/2023	20,300	-0.20 ▼	-0.99	20,500	20,600	20,300	50	1,015,000
10/01/2023	20,500	-1.00 ▼	-4.88	21,500	22,900	20,500	11,170	228,985,000
09/01/2023	21,500	1.20 ▲	5.58	20,300	21,500	20,300	4,180	89,870,000
06/01/2023	20,300	-0.10 ▼	-0.49	20,400	20,500	19,000	5,060	102,718,000
05/01/2023	20,400	0.70 ▲	3.43	19,700	20,400	19,800	2,390	48,756,000
04/01/2023	19,700	0.60 ▲	3.05	19,100	19,700	19,100	1,630	32,111,000
03/01/2023	19,100	0.90 ▲	4.71	18,200	19,100	18,300	1,050	20,055,000
30/12/2022	18,200	0.70 ▲	3.85	17,500	18,200	17,800	680	12,376,000
29/12/2022	17,500	1.10 ▲	6.29	16,400	17,500	17,000	460	8,050,000
28/12/2022	16,400	-0.60 ▼	-3.66	17,000	17,700	16,400	710	11,644,000
27/12/2022	17,000	0.60 ▲	3.53	16,400	17,150	16,400	1,420	24,140,000
26/12/2022	16,400	-0.30 ▼	-1.83	16,700	16,400	16,400	1,040	17,056,000
23/12/2022	16,700	0.00 ■■	0.00	16,700	16,700	16,700	10	167,000
22/12/2022	16,700	0.20 ▲	1.20	16,500	16,700	16,050	200	3,340,000
21/12/2022	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	50	825,000
15/12/2022	16,900	-0.90 ▼	-5.33	17,800	17,500	16,900	570	9,633,000
13/12/2022	17,800	1.00 ▲	5.62	16,800	17,800	17,800	270	4,806,000
12/12/2022	16,800	0.20 ▲	1.19	16,600	16,900	16,000	240	4,032,000
09/12/2022	16,600	-0.20 ▼	-1.20	16,800	16,600	16,000	170	2,822,000
08/12/2022	16,800	0.50 ▲	2.98	16,300	16,800	15,800	110	1,848,000
06/12/2022	16,300	-0.50 ▼	-3.07	16,800	16,300	16,300	10	163,000
05/12/2022	16,800	0.75 ▲	4.46	16,050	16,800	16,800	10	168,000
02/12/2022	16,050	-0.35 ▼	-2.18	16,400	16,300	15,800	100	1,605,000
01/12/2022	16,400	0.30 ▲	1.83	16,100	16,400	16,100	550	9,020,000
30/11/2022	16,100	0.05 ▲	0.31	16,050	16,100	16,100	160	2,576,000
29/11/2022	16,050	0.05 ▲	0.31	16,000	16,050	16,050	10	160,500
28/11/2022	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	80	1,280,000
25/11/2022	16,200	0.70 ▲	4.32	15,500	16,200	16,200	10	162,000
22/11/2022	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
21/11/2022	15,500	0.00 ■■	0.00	15,500	15,600	15,500	220	3,410,000
18/11/2022	15,500	-0.50 ▼	-3.23	16,000	16,000	15,500	340	5,270,000
17/11/2022	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	300	4,800,000
16/11/2022	16,500	0.90 ▲	5.45	15,600	16,500	14,550	770	12,705,000
15/11/2022	15,600	-1.15 ▼	-7.37	16,750	16,000	15,600	60	936,000
14/11/2022	16,750	-1.25 ▼	-7.46	18,000	17,000	16,750	1,640	27,470,000
13/11/2022	18,000	0.80 ▲	4.44	17,200	18,000	18,000	110	1,980,000
11/11/2022	18,000	0.80 ▲	4.44	17,200	18,000	18,000	110	1,980,000
10/11/2022	17,200	-1.20 ▼	-6.98	18,400	17,700	17,200	120	2,064,000
09/11/2022	18,400	-0.40 ▼	-2.17	18,800	18,400	17,800	60	1,104,000
07/11/2022	18,800	-1.00 ▼	-5.32	19,800	18,800	18,500	120	2,256,000
04/11/2022	19,800	-0.15 ▼	-0.76	19,950	19,800	18,600	200	3,960,000
03/11/2022	19,950	-0.25 ▼	-1.25	20,200	20,200	19,200	840	16,758,000
02/11/2022	20,200	0.00 ■■	0.00	20,200	20,500	19,200	3,410	68,882,000
01/11/2022	20,200	0.40 ▲	1.98	19,800	20,200	19,000	1,600	32,320,000
31/10/2022	19,800	-0.40 ▼	-2.02	20,200	20,100	19,100	1,540	30,492,000
28/10/2022	20,200	-0.10 ▼	-0.50	20,300	20,200	19,500	50	1,010,000
27/10/2022	20,300	0.10 ▲	0.49	20,200	20,900	19,500	540	10,962,000
26/10/2022	20,200	1.20 ▲	5.94	19,000	20,800	19,500	11,600	234,320,000
25/10/2022	19,500	0.50 ▲	2.56	19,000	19,500	18,200	3,030	59,085,000
24/10/2022	19,000	0.70 ▲	3.68	18,300	19,200	19,000	2,900	55,100,000
21/10/2022	18,300	-0.90 ▼	-4.92	19,200	19,500	18,300	3,040	55,632,000
20/10/2022	19,200	0.65 ▲	3.39	18,550	19,200	18,600	10,210	196,032,000
19/10/2022	18,550	0.05 ▲	0.27	18,500	0	0	11,660	216,293,000
18/10/2022	18,500	0.70 ▲	3.78	17,800	18,500	17,800	1,030	19,055,000
17/10/2022	17,800	0.50 ▲	2.81	17,300	17,800	17,300	760	13,528,000
14/10/2022	17,300	0.20 ▲	1.16	17,100	17,300	17,000	150	2,595,000
13/10/2022	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	470	8,037,000
12/10/2022	17,200	0.20 ▲	1.16	17,000	17,200	17,000	900	15,480,000
11/10/2022	17,000	-0.20 ▼	-1.18	17,200	17,500	17,000	1,270	21,590,000
07/10/2022	17,400	1.10 ▲	6.32	16,300	17,400	16,500	3,450	60,030,000
06/10/2022	16,300	0.20 ▲	1.23	16,100	17,200	16,200	2,020	32,926,000
05/10/2022	16,100	0.50 ▲	3.11	15,600	16,100	16,000	600	9,660,000
04/10/2022	15,600	-0.10 ▼	-0.64	15,700	16,200	15,600	1,510	23,556,000
03/10/2022	15,700	-0.05 ▼	-0.32	15,750	15,750	15,700	120	1,884,000
30/09/2022	15,750	0.30 ▲	1.90	15,450	15,800	15,600	2,690	42,367,500
29/09/2022	15,450	-0.45 ▼	-2.91	15,900	15,450	15,450	10	154,500
27/09/2022	15,900	0.50 ▲	3.14	15,400	15,900	15,900	60	954,000
26/09/2022	15,400	-0.30 ▼	-1.95	15,700	15,450	15,400	50	770,000
24/09/2022	15,700	0.00 ■■	0.00	15,700	0	0	0	0
22/09/2022	15,700	0.00 ■■	0.00	15,700	15,700	15,700	20	314,000
21/09/2022	15,700	0.20 ▲	1.27	15,500	15,700	15,700	10	157,000
20/09/2022	15,500	0.00 ■■	0.00	15,500	15,550	15,500	40	620,000
19/09/2022	15,500	-0.55 ▼	-3.55	16,050	16,000	15,500	440	6,820,000
16/09/2022	16,050	0.00 ■■	0.00	16,050	16,600	15,850	990	15,889,500
15/09/2022	16,050	-0.05 ▼	-0.31	16,100	16,500	15,800	530	8,506,500
14/09/2022	16,650	-0.15 ▼	-0.90	16,800	16,650	16,050	60	999,000
13/09/2022	16,800	0.20 ▲	1.19	16,600	16,800	16,600	850	14,280,000
12/09/2022	16,600	-0.30 ▼	-1.81	16,900	16,800	15,800	1,570	26,062,000
09/09/2022	16,950	0.05 ▲	0.29	16,900	16,950	16,950	10	169,500
08/09/2022	16,900	-0.05 ▼	-0.30	16,950	16,950	16,900	140	2,366,000
07/09/2022	16,950	0.20 ▲	1.18	16,750	16,950	16,950	10	169,500
06/09/2022	16,750	0.00 ■■	0.00	16,750	16,750	16,750	230	3,852,500
05/09/2022	16,750	0.00 ■■	0.00	16,750	16,750	16,750	200	3,350,000
30/08/2022	16,750	0.25 ▲	1.49	16,500	16,750	16,750	10	167,500
29/08/2022	16,500	-0.20 ▼	-1.21	16,700	16,600	16,500	630	10,395,000
26/08/2022	16,700	-0.45 ▼	-2.69	17,150	16,750	16,700	30	501,000
24/08/2022	17,150	0.55 ▲	3.21	16,600	17,150	16,650	230	3,944,500
23/08/2022	16,600	-0.50 ▼	-3.01	17,100	17,000	16,600	320	5,312,000
22/08/2022	17,100	0.00 ■■	0.00	17,100	17,100	17,100	30	513,000
19/08/2022	17,100	-0.20 ▼	-1.17	17,300	17,100	17,100	30	513,000
18/08/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	430	7,439,000
17/08/2022	17,300	0.20 ▲	1.16	17,100	17,300	17,200	350	6,055,000
15/08/2022	17,100	0.10 ▲	0.58	17,000	17,100	17,000	420	7,182,000
12/08/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	320	5,440,000
11/08/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,900	40	680,000
10/08/2022	16,900	0.20 ▲	1.18	16,700	17,000	16,850	810	13,689,000
09/08/2022	16,700	0.15 ▲	0.90	16,550	16,700	16,600	180	3,006,000
08/08/2022	16,550	0.00 ■■	0.00	16,550	16,550	16,500	290	4,799,500
07/08/2022	16,550	0.00 ■■	0.00	16,550	16,550	16,550	700	11,585,000
05/08/2022	16,550	0.00 ■■	0.00	16,550	16,550	16,550	700	11,585,000
04/08/2022	16,550	-0.25 ▼	-1.51	16,800	16,550	16,500	90	1,489,500
03/08/2022	16,800	0.45 ▲	2.68	16,350	16,800	16,500	220	3,696,000
01/08/2022	16,350	-0.15 ▼	-0.92	16,500	16,350	16,350	10	163,500
29/07/2022	16,500	0.40 ▲	2.42	16,100	16,500	16,500	10	165,000
28/07/2022	16,100	-0.40 ▼	-2.48	16,500	16,100	16,100	10	161,000
27/07/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,450	50	825,000
26/07/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
25/07/2022	16,500	0.05 ▲	0.30	16,450	16,500	16,400	380	6,270,000
22/07/2022	16,450	-0.15 ▼	-0.91	16,600	16,600	16,100	350	5,757,500
21/07/2022	16,600	0.40 ▲	2.41	16,200	16,700	16,450	160	2,656,000
20/07/2022	16,200	0.00 ■■	0.00	16,200	16,200	16,100	90	1,458,000
19/07/2022	16,200	-0.50 ▼	-3.09	16,700	16,200	15,800	380	6,156,000
18/07/2022	16,700	0.50 ▲	2.99	16,200	16,700	16,200	20	334,000
15/07/2022	16,200	0.00 ■■	0.00	16,200	16,600	16,200	60	972,000
14/07/2022	16,200	0.25 ▲	1.54	15,950	16,200	16,200	10	162,000
13/07/2022	15,950	-0.50 ▼	-3.13	16,450	15,950	15,950	30	478,500
12/07/2022	16,450	0.25 ▲	1.52	16,200	16,450	16,200	240	3,948,000
11/07/2022	16,200	0.10 ▲	0.62	16,100	16,200	15,900	210	3,402,000
08/07/2022	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	80	1,288,000
07/07/2022	16,200	-0.15 ▼	-0.93	16,350	16,200	16,200	700	11,340,000
06/07/2022	16,350	-0.20 ▼	-1.22	16,550	16,350	16,350	10	163,500
05/07/2022	16,550	-0.10 ▼	-0.60	16,650	16,550	16,000	50	827,500
04/07/2022	16,650	0.05 ▲	0.30	16,600	16,650	16,650	10	166,500
02/07/2022	16,600	0.10 ▲	0.60	16,500	16,600	16,000	340	5,644,000
01/07/2022	16,600	0.10 ▲	0.60	16,500	16,600	16,000	340	5,644,000
30/06/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	390	6,435,000
29/06/2022	16,500	-0.30 ▼	-1.82	16,800	16,900	15,650	940	15,510,000
28/06/2022	16,800	0.05 ▲	0.30	16,750	16,800	16,750	100	1,680,000
24/06/2022	16,750	-0.30 ▼	-1.79	17,050	17,300	16,750	90	1,507,500
23/06/2022	17,050	0.65 ▲	3.81	16,400	17,150	16,700	40	682,000
22/06/2022	16,400	-0.55 ▼	-3.35	16,950	16,750	16,400	80	1,312,000
21/06/2022	16,950	0.20 ▲	1.18	16,750	16,950	16,950	10	169,500
20/06/2022	16,750	0.15 ▲	0.90	16,600	16,800	16,400	40	670,000
17/06/2022	16,600	-0.30 ▼	-1.81	16,900	16,850	16,400	280	4,648,000
16/06/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,850	40	676,000
15/06/2022	16,900	-0.10 ▼	-0.59	17,000	17,200	16,600	50	845,000
14/06/2022	17,000	0.50 ▲	2.94	16,500	17,100	16,500	500	8,500,000
13/06/2022	16,500	-1.00 ▼	-6.06	17,500	17,200	16,300	820	13,530,000
09/06/2022	17,500	-0.40 ▼	-2.29	17,900	17,500	17,500	20	350,000
08/06/2022	17,900	0.00 ■■	0.00	17,900	0	0	0	0
07/06/2022	17,050	0.00 ■■	0.00	17,050	17,100	16,850	150	2,557,500
06/06/2022	17,050	-0.10 ▼	-0.59	17,150	17,050	17,050	50	852,500
03/06/2022	17,150	0.00 ■■	0.00	17,150	17,150	17,150	200	3,430,000
02/06/2022	17,150	-0.15 ▼	-0.87	17,300	17,250	17,150	220	3,773,000
01/06/2022	17,300	-0.10 ▼	-0.58	17,400	17,300	17,300	30	519,000
31/05/2022	17,400	0.00 ■■	0.00	17,400	17,400	17,400	40	696,000
30/05/2022	17,400	0.10 ▲	0.57	17,300	17,400	17,300	150	2,610,000
27/05/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,100	70	1,211,000
26/05/2022	17,300	0.00 ■■	0.00	17,300	17,300	16,850	30	519,000
25/05/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	80	1,384,000
24/05/2022	17,300	0.55 ▲	3.18	16,750	17,400	16,800	560	9,688,000
23/05/2022	16,750	-0.05 ▼	-0.30	16,800	17,150	16,750	100	1,675,000
20/05/2022	16,800	-0.25 ▼	-1.49	17,050	17,300	16,800	40	672,000
19/05/2022	17,050	-0.15 ▼	-0.88	17,200	17,050	16,600	50	852,500
18/05/2022	17,200	0.20 ▲	1.16	17,000	17,200	16,500	430	7,396,000
17/05/2022	17,000	0.40 ▲	2.35	16,600	17,000	16,300	380	6,460,000
16/05/2022	16,600	0.10 ▲	0.60	16,500	17,100	16,500	230	3,818,000
13/05/2022	16,500	0.10 ▲	0.61	16,400	17,000	16,300	300	4,950,000
12/05/2022	16,400	-0.55 ▼	-3.35	16,950	16,950	16,400	470	7,708,000
11/05/2022	16,950	0.15 ▲	0.88	16,800	16,950	16,950	10	169,500
10/05/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,500	320	5,376,000
09/05/2022	16,800	-0.40 ▼	-2.38	17,200	17,100	16,800	310	5,208,000
29/04/2022	17,700	0.00 ■■	0.00	17,700	17,700	17,100	60	1,062,000
27/04/2022	17,700	-0.10 ▼	-0.56	17,800	17,800	17,200	550	9,735,000
26/04/2022	17,800	1.15 ▲	6.46	16,650	17,800	17,200	1,380	24,564,000
25/04/2022	16,650	-0.55 ▼	-3.30	17,200	18,200	16,200	1,140	18,981,000
23/04/2022	17,200	-0.70 ▼	-4.07	17,900	18,300	17,000	1,930	33,196,000
22/04/2022	17,200	-0.70 ▼	-4.07	17,900	18,300	17,000	1,930	33,196,000
21/04/2022	17,900	-1.25 ▼	-6.98	19,150	19,200	17,850	9,790	175,241,000
20/04/2022	19,150	-0.15 ▼	-0.78	19,300	19,200	18,500	640	12,256,000
19/04/2022	19,300	0.00 ■■	0.00	19,300	19,350	19,000	1,220	23,546,000
18/04/2022	19,300	0.00 ■■	0.00	19,300	19,400	18,900	140	2,702,000
16/04/2022	19,300	-0.10 ▼	-0.52	19,400	19,300	18,500	410	7,913,000
15/04/2022	19,300	-0.10 ▼	-0.52	19,400	19,300	18,500	410	7,913,000
14/04/2022	19,400	0.20 ▲	1.03	19,200	19,400	17,950	760	14,744,000
13/04/2022	19,200	0.00 ■■	0.00	19,200	19,500	19,000	570	10,944,000
12/04/2022	19,200	-0.35 ▼	-1.82	19,550	19,550	19,200	620	11,904,000
08/04/2022	19,550	0.05 ▲	0.26	19,500	19,800	19,500	810	15,835,500
07/04/2022	19,500	0.00 ■■	0.00	19,500	19,800	19,500	260	5,070,000
06/04/2022	19,500	-0.25 ▼	-1.28	19,750	19,800	19,500	1,250	24,375,000
05/04/2022	19,750	0.15 ▲	0.76	19,600	20,000	19,350	1,080	21,330,000
04/04/2022	19,600	0.00 ■■	0.00	19,600	19,700	19,500	800	15,680,000
01/04/2022	19,600	0.00 ■■	0.00	19,600	20,000	19,400	2,160	42,336,000
31/03/2022	19,600	0.35 ▲	1.79	19,250	19,600	19,350	700	13,720,000
30/03/2022	19,250	0.05 ▲	0.26	19,200	19,250	19,200	870	16,747,500
29/03/2022	19,200	0.00 ■■	0.00	19,200	19,300	19,200	600	11,520,000
28/03/2022	19,200	0.00 ■■	0.00	19,200	19,300	19,100	1,360	26,112,000
25/03/2022	19,200	-0.10 ▼	-0.52	19,300	19,400	19,150	860	16,512,000
24/03/2022	19,300	0.10 ▲	0.52	19,200	19,300	19,200	800	15,440,000
23/03/2022	19,200	0.05 ▲	0.26	19,150	19,400	19,100	170	3,264,000
22/03/2022	19,150	0.05 ▲	0.26	19,100	19,400	19,100	900	17,235,000
21/03/2022	19,100	-0.30 ▼	-1.57	19,400	19,400	19,100	130	2,483,000
18/03/2022	19,400	0.00 ■■	0.00	19,400	19,400	19,200	1,030	19,982,000
17/03/2022	19,400	0.10 ▲	0.52	19,300	19,400	19,200	1,630	31,622,000
16/03/2022	19,300	0.10 ▲	0.52	19,200	19,300	19,100	840	16,212,000
15/03/2022	19,200	0.00 ■■	0.00	19,200	19,200	19,000	430	8,256,000
14/03/2022	19,200	-0.10 ▼	-0.52	19,300	19,400	19,000	680	13,056,000
11/03/2022	19,300	-0.40 ▼	-2.07	19,700	19,550	19,000	780	15,054,000
10/03/2022	19,700	0.00 ■■	0.00	19,700	19,800	19,300	1,370	26,989,000
09/03/2022	19,700	0.00 ■■	0.00	19,700	20,000	19,200	1,430	28,171,000
08/03/2022	19,700	0.75 ▲	3.81	18,950	19,700	18,950	1,870	36,839,000
07/03/2022	18,950	-0.25 ▼	-1.32	19,200	19,100	18,950	3,010	57,039,500
04/03/2022	19,200	0.00 ■■	0.00	19,200	19,200	18,600	1,650	31,680,000
03/03/2022	19,200	-0.05 ▼	-0.26	19,250	19,500	19,050	370	7,104,000
02/03/2022	19,250	0.15 ▲	0.78	19,100	19,600	19,000	610	11,742,500
01/03/2022	19,100	0.05 ▲	0.26	19,050	19,600	19,100	2,050	39,155,000
28/02/2022	19,050	0.05 ▲	0.26	19,000	19,150	18,850	720	13,716,000
25/02/2022	19,000	0.60 ▲	3.16	18,400	19,100	18,550	360	6,840,000
24/02/2022	18,400	-0.40 ▼	-2.17	18,800	19,600	17,700	2,120	39,008,000
23/02/2022	18,800	-0.20 ▼	-1.06	19,000	19,700	18,800	810	15,228,000
22/02/2022	19,000	-0.35 ▼	-1.84	19,350	19,250	19,000	560	10,640,000
21/02/2022	19,350	0.35 ▲	1.81	19,000	19,500	18,800	560	10,836,000
18/02/2022	19,000	-0.15 ▼	-0.79	19,150	19,200	19,000	120	2,280,000
17/02/2022	19,150	0.15 ▲	0.78	19,000	19,200	19,000	960	18,384,000
16/02/2022	19,000	-0.35 ▼	-1.84	19,350	19,400	19,000	1,620	30,780,000
15/02/2022	19,350	0.00 ■■	0.00	19,350	19,400	18,800	550	10,642,500
14/02/2022	19,350	0.15 ▲	0.78	19,200	19,350	19,050	1,370	26,509,500
13/02/2022	19,200	-0.30 ▼	-1.56	19,500	19,500	19,150	170	3,264,000
11/02/2022	19,200	-0.30 ▼	-1.56	19,500	19,500	19,150	170	3,264,000
10/02/2022	19,500	-0.40 ▼	-2.05	19,900	20,000	19,500	450	8,775,000
09/02/2022	19,900	0.85 ▲	4.27	19,050	19,950	19,100	810	16,119,000
08/02/2022	19,050	0.30 ▲	1.57	18,750	19,100	18,500	2,280	43,434,000
07/02/2022	18,750	0.10 ▲	0.53	18,650	19,000	18,650	1,160	21,750,000
28/01/2022	18,650	0.05 ▲	0.27	18,600	19,000	18,500	700	13,055,000
27/01/2022	18,600	-0.10 ▼	-0.54	18,700	19,000	18,600	980	18,228,000
26/01/2022	18,700	0.70 ▲	3.74	18,000	18,700	18,100	220	4,114,000
25/01/2022	18,000	0.10 ▲	0.56	17,900	18,300	17,800	340	6,120,000
24/01/2022	17,900	-1.30 ▼	-7.26	19,200	19,100	17,900	2,020	36,158,000
21/01/2022	19,200	-0.20 ▼	-1.04	19,400	19,300	19,000	870	16,704,000
20/01/2022	19,200	0.20 ▲	1.04	19,000	19,200	18,600	630	12,096,000
19/01/2022	18,800	-0.05 ▼	-0.27	18,850	18,900	18,600	720	13,536,000
18/01/2022	18,850	-0.65 ▼	-3.45	19,500	18,900	18,600	840	15,834,000
17/01/2022	19,800	-0.20 ▼	-1.01	20,000	20,600	19,700	650	12,870,000
14/01/2022	20,000	0.00 ■■	0.00	20,000	20,000	19,400	3,360	67,200,000
13/01/2022	20,000	-0.60 ▼	-3.00	20,600	21,000	20,000	1,350	27,000,000
12/01/2022	20,600	0.00 ■■	0.00	20,600	21,200	20,300	2,010	41,406,000
11/01/2022	20,600	-0.30 ▼	-1.46	20,900	21,500	20,500	3,160	65,096,000
10/01/2022	20,900	-0.50 ▼	-2.39	21,400	21,400	20,700	2,520	52,668,000
07/01/2022	21,400	0.00 ■■	0.00	21,400	21,500	21,300	2,610	55,854,000
06/01/2022	21,400	0.10 ▲	0.47	21,300	21,500	21,200	3,320	71,048,000
05/01/2022	21,300	0.00 ■■	0.00	21,300	21,800	21,050	6,410	136,533,000
04/01/2022	21,300	0.00 ■■	0.00	21,500	21,800	21,300	3,110	66,243,000
03/01/2022	21,200	-0.15 ▼	-0.71	21,350	21,650	21,000	1,760	37,312,000
31/12/2021	21,500	-0.20 ▼	-0.93	21,700	21,650	21,100	1,370	29,455,000
30/12/2021	21,700	0.20 ▲	0.92	21,500	21,700	21,200	980	21,266,000
29/12/2021	21,500	-0.20 ▼	-0.93	21,700	21,700	21,400	1,870	40,205,000
22/12/2021	21,250	-0.35 ▼	-1.65	21,600	21,700	21,200	2,320	49,300,000
21/12/2021	21,600	-0.05 ▼	-0.23	21,600	21,700	21,200	3,520	76,032,000
20/12/2021	21,600	0.10 ▲	0.46	21,500	21,600	21,100	2,400	51,840,000
17/12/2021	21,500	-0.20 ▼	-0.93	21,500	21,900	21,200	1,810	38,915,000
16/12/2021	21,500	0.30 ▲	1.40	21,200	21,800	21,100	2,940	63,210,000
15/12/2021	21,200	0.10 ▲	0.47	21,200	21,600	20,900	1,910	40,492,000
14/12/2021	21,200	0.15 ▲	0.71	21,050	21,300	20,800	2,370	50,244,000
13/12/2021	21,050	0.35 ▲	1.66	20,700	21,400	20,850	3,290	69,254,500
12/12/2021	20,700	-0.30 ▼	-1.45	21,000	21,150	20,400	710	14,697,000
10/12/2021	20,700	-0.30 ▼	-1.45	21,000	21,150	20,400	710	14,697,000
09/12/2021	21,000	-0.10 ▼	-0.48	21,000	21,000	20,500	690	14,490,000
08/12/2021	21,000	-0.45 ▼	-2.14	21,000	21,100	20,550	1,180	24,780,000
07/12/2021	21,000	0.80 ▲	3.81	20,200	21,000	20,400	610	12,810,000
06/12/2021	20,200	-1.00 ▼	-4.95	21,200	20,900	20,200	3,080	62,216,000
03/12/2021	21,200	-0.15 ▼	-0.71	21,350	21,650	21,000	1,760	37,312,000
02/12/2021	21,350	-0.05 ▼	-0.23	21,400	21,700	21,200	1,030	21,990,500
01/12/2021	21,400	0.10 ▲	0.47	21,300	22,000	20,600	1,540	32,956,000
30/11/2021	21,300	0.40 ▲	1.88	20,900	21,450	20,900	2,870	61,131,000
29/11/2021	20,900	-0.40 ▼	-1.91	21,300	21,200	20,100	2,210	46,189,000
26/11/2021	21,300	-0.10 ▼	-0.47	21,400	22,000	21,300	3,690	78,597,000
25/11/2021	21,400	-0.10 ▼	-0.47	21,400	21,400	21,100	1,310	28,034,000
24/11/2021	21,400	0.15 ▲	0.70	21,250	21,500	21,050	1,000	21,400,000
23/11/2021	21,250	-0.35 ▼	-1.65	21,600	21,600	21,000	1,480	31,450,000
22/11/2021	21,600	-0.50 ▼	-2.31	22,100	22,400	20,600	4,920	106,272,000
19/11/2021	22,100	-1.10 ▼	-4.98	23,200	23,400	22,000	6,860	151,606,000
18/11/2021	23,200	0.90 ▲	3.88	22,300	23,400	22,300	5,680	131,776,000
17/11/2021	22,300	-0.20 ▼	-0.90	22,500	22,500	21,500	2,320	51,736,000
16/11/2021	22,500	-0.40 ▼	-1.78	22,900	22,850	21,500	7,320	164,700,000
15/11/2021	22,900	0.60 ▲	2.62	22,300	23,000	21,700	7,840	179,536,000
14/11/2021	22,300	0.20 ▲	0.90	22,100	22,500	22,200	5,090	113,507,000
12/11/2021	22,300	0.20 ▲	0.90	22,100	22,500	22,200	5,090	113,507,000
11/11/2021	22,100	0.30 ▲	1.36	21,800	22,200	21,800	9,010	199,121,000
10/11/2021	21,800	0.20 ▲	0.92	21,600	21,800	21,300	7,380	160,884,000
09/11/2021	21,600	0.10 ▲	0.46	21,500	22,000	21,200	8,160	176,256,000
08/11/2021	21,500	0.60 ▲	2.79	20,900	21,600	21,100	7,400	159,100,000
07/11/2021	20,900	0.35 ▲	1.67	20,550	20,900	20,500	1,460	30,514,000
05/11/2021	20,900	0.35 ▲	1.67	20,550	20,900	20,500	1,460	30,514,000
04/11/2021	20,700	-0.55 ▼	-2.66	21,250	21,250	20,700	3,030	62,721,000
03/11/2021	20,700	-0.55 ▼	-2.66	21,250	21,250	20,700	3,030	62,721,000
02/11/2021	21,250	0.05 ▲	0.24	21,200	21,600	21,200	4,250	90,312,500
01/11/2021	21,200	0.25 ▲	1.18	20,950	21,500	20,900	4,150	87,980,000
30/10/2021	20,950	-0.05 ▼	-0.24	21,000	21,100	20,800	4,330	90,713,500
29/10/2021	20,950	-0.05 ▼	-0.24	21,000	21,100	20,800	4,330	90,713,500
28/10/2021	21,000	0.30 ▲	1.43	20,700	21,000	20,600	4,220	88,620,000
27/10/2021	20,700	-0.05 ▼	-0.24	20,700	20,900	20,600	7,250	150,075,000
26/10/2021	20,700	-0.30 ▼	-1.45	20,700	21,000	20,400	3,420	70,794,000
25/10/2021	20,700	-0.20 ▼	-0.97	20,900	21,000	20,700	2,970	61,479,000
23/10/2021	20,900	-0.30 ▼	-1.44	21,200	21,250	20,800	2,780	58,102,000
22/10/2021	20,900	-0.30 ▼	-1.44	21,200	21,250	20,800	2,780	58,102,000
21/10/2021	21,200	-0.05 ▼	-0.24	21,200	21,300	21,000	1,350	28,620,000
20/10/2021	21,200	-0.30 ▼	-1.42	21,500	21,800	21,100	990	20,988,000
19/10/2021	21,500	0.60 ▲	2.79	20,900	21,500	20,600	2,610	56,115,000
18/10/2021	20,900	-0.70 ▼	-3.35	21,600	21,600	20,600	3,920	81,928,000
15/10/2021	21,600	0.10 ▲	0.46	21,500	22,200	21,600	10,260	221,616,000
14/10/2021	21,500	0.60 ▲	2.79	20,900	21,500	20,500	8,500	182,750,000
13/10/2021	20,900	0.50 ▲	2.39	20,400	21,100	20,100	5,850	122,265,000
12/10/2021	20,400	-0.20 ▼	-0.98	20,600	20,600	20,200	3,230	65,892,000
11/10/2021	20,600	-0.40 ▼	-1.94	21,000	20,900	20,400	7,390	152,234,000
08/10/2021	21,000	-0.55 ▼	-2.62	21,550	21,550	20,900	4,080	85,680,000
07/10/2021	21,550	-0.55 ▼	-2.55	22,100	21,800	21,000	6,220	134,041,000
06/10/2021	22,100	1.40 ▲	6.33	20,700	22,100	20,700	18,420	407,082,000
05/10/2021	20,700	0.10 ▲	0.48	20,600	20,950	20,600	4,400	91,080,000
04/10/2021	20,600	0.20 ▲	0.97	20,400	20,700	20,100	3,690	76,014,000
01/10/2021	20,400	-0.20 ▼	-0.98	20,400	20,400	19,500	6,440	131,376,000
30/09/2021	20,400	0.20 ▲	0.98	20,200	20,900	20,200	1,880	38,352,000
29/09/2021	20,200	0.30 ▲	1.49	19,900	20,200	19,200	3,070	62,014,000
28/09/2021	19,900	0.10 ▲	0.50	19,800	19,900	18,900	5,050	100,495,000
27/09/2021	19,800	-1.15 ▼	-5.81	20,950	21,400	19,800	5,670	112,266,000
25/09/2021	20,950	0.15 ▲	0.72	20,800	21,350	20,600	5,140	107,683,000
24/09/2021	20,950	0.15 ▲	0.72	20,800	21,350	20,600	5,140	107,683,000
23/09/2021	20,800	-0.15 ▼	-0.72	20,950	21,550	20,650	9,280	193,024,000
22/09/2021	20,950	0.50 ▲	2.39	20,450	20,950	20,300	13,590	284,710,500
21/09/2021	20,450	-0.15 ▼	-0.73	20,600	20,450	19,800	3,000	61,350,000
20/09/2021	20,600	-0.60 ▼	-2.91	21,200	22,500	20,600	7,060	145,436,000
17/09/2021	21,200	1.30 ▲	6.13	19,900	21,250	19,800	18,430	390,716,000
16/09/2021	19,900	0.70 ▲	3.52	19,200	19,900	19,100	7,210	143,479,000
15/09/2021	19,200	0.20 ▲	1.04	19,000	19,200	18,900	2,490	47,808,000
14/09/2021	19,000	0.05 ▲	0.26	18,950	19,200	18,850	3,190	60,610,000
13/09/2021	18,950	0.45 ▲	2.37	18,500	19,400	18,550	5,580	105,741,000
10/09/2021	18,500	0.20 ▲	1.08	18,300	18,800	18,300	3,510	64,935,000
09/09/2021	18,300	0.15 ▲	0.82	18,150	18,300	18,000	2,090	38,247,000
08/09/2021	18,150	-0.05 ▼	-0.28	18,200	18,400	18,150	1,140	20,691,000
07/09/2021	18,200	-0.50 ▼	-2.75	18,700	18,800	18,100	1,860	33,852,000
06/09/2021	18,700	0.20 ▲	1.07	18,500	19,000	18,500	3,520	65,824,000
05/09/2021	18,100	0.80 ▲	4.42	17,300	17,300	17,200	2,850	51,585,000
03/09/2021	17,300	0.00 ■■	0.00	17,300	17,300	17,200	1,390	24,047,000
01/09/2021	18,500	0.50 ▲	2.70	18,000	18,500	17,750	2,040	37,740,000
31/08/2021	18,000	0.15 ▲	0.83	18,000	18,200	17,750	950	17,100,000
30/08/2021	18,000	0.50 ▲	2.78	17,500	18,000	17,400	980	17,640,000
27/08/2021	17,500	0.05 ▲	0.29	17,450	17,600	17,200	710	12,425,000
26/08/2021	17,450	-0.15 ▼	-0.86	17,600	17,750	17,300	400	6,980,000
25/08/2021	17,600	0.15 ▲	0.85	17,450	17,800	17,100	1,290	22,704,000
24/08/2021	17,450	-0.55 ▼	-3.15	18,000	18,000	17,400	600	10,470,000
23/08/2021	18,000	-0.35 ▼	-1.94	18,000	18,300	17,600	930	16,740,000
20/08/2021	18,000	-0.40 ▼	-2.22	18,400	18,450	18,000	3,270	58,860,000
19/08/2021	18,400	-0.15 ▼	-0.82	18,550	18,550	18,150	940	17,296,000
18/08/2021	18,550	0.35 ▲	1.89	18,200	18,700	18,000	2,510	46,560,500
17/08/2021	18,200	-0.50 ▼	-2.75	18,700	18,850	18,200	1,610	29,302,000
16/08/2021	18,700	0.80 ▲	4.28	17,900	18,800	17,950	2,680	50,116,000
13/08/2021	17,900	-0.40 ▼	-2.23	18,300	18,300	17,900	1,210	21,659,000
12/08/2021	18,300	0.35 ▲	1.91	17,950	18,500	17,700	1,870	34,221,000
11/08/2021	17,950	-0.15 ▼	-0.84	18,100	18,100	17,700	2,650	47,567,500
10/08/2021	18,100	-0.25 ▼	-1.38	18,100	18,200	17,800	550	9,955,000
09/08/2021	18,100	0.05 ▲	0.28	18,100	18,150	18,100	1,140	20,634,000
06/08/2021	18,100	0.10 ▲	0.55	18,100	18,300	18,100	3,090	55,929,000
05/08/2021	18,100	0.80 ▲	4.42	17,300	18,300	17,300	2,850	51,585,000
04/08/2021	17,300	0.10 ▲	0.58	17,300	17,500	17,300	1,990	34,427,000
03/08/2021	17,300	-0.10 ▼	-0.58	17,300	17,300	17,200	1,390	24,047,000
02/08/2021	17,300	-0.15 ▼	-0.87	17,450	17,500	17,300	1,000	17,300,000
30/07/2021	17,450	0.05 ▲	0.29	17,400	17,450	17,400	180	3,141,000
29/07/2021	17,400	0.50 ▲	2.87	16,900	17,450	16,900	1,080	18,792,000
28/07/2021	16,900	-0.80 ▼	-4.73	17,700	17,100	16,900	200	3,380,000
27/07/2021	17,700	0.20 ▲	1.13	17,500	17,700	17,000	460	8,142,000
26/07/2021	17,500	0.20 ▲	1.14	17,300	17,500	17,300	410	7,175,000
23/07/2021	17,300	0.10 ▲	0.58	17,300	17,400	17,200	70	1,211,000
21/07/2021	17,400	-0.05 ▼	-0.29	17,450	17,300	16,700	400	6,960,000
20/07/2021	17,450	0.55 ▲	3.15	16,900	17,450	16,500	870	15,181,500
19/07/2021	16,900	-0.60 ▼	-3.55	17,500	17,750	16,900	1,660	28,054,000
16/07/2021	17,500	-0.40 ▼	-2.29	17,900	17,850	17,500	980	17,150,000
15/07/2021	17,900	0.50 ▲	2.79	17,400	17,900	17,300	1,210	21,659,000
14/07/2021	17,400	-0.45 ▼	-2.59	17,850	17,800	17,050	1,810	31,494,000
13/07/2021	17,850	-0.15 ▼	-0.84	18,000	18,000	17,200	320	5,712,000
12/07/2021	18,000	-0.10 ▼	-0.56	18,100	18,300	17,000	1,470	26,460,000
09/07/2021	18,100	-0.30 ▼	-1.66	18,100	18,600	17,800	2,710	49,051,000
08/07/2021	18,100	-0.40 ▼	-2.21	18,500	18,500	18,100	590	10,679,000
07/07/2021	18,500	-0.15 ▼	-0.81	18,650	18,600	18,500	750	13,875,000
06/07/2021	18,650	-0.30 ▼	-1.61	18,950	18,950	18,650	560	10,444,000
05/07/2021	18,950	0.00 ■■	0.00	18,950	19,000	18,600	1,650	31,267,500
02/07/2021	18,950	-0.05 ▼	-0.26	19,000	19,000	18,900	420	7,959,000
01/07/2021	19,000	0.10 ▲	0.53	18,900	19,000	18,600	1,840	34,960,000
30/06/2021	18,900	-0.20 ▼	-1.06	19,100	19,100	18,800	2,300	43,470,000
29/06/2021	19,100	-0.30 ▼	-1.57	19,400	19,400	19,100	1,820	34,762,000
28/06/2021	19,400	0.25 ▲	1.29	19,400	20,300	19,400	970	18,818,000
25/06/2021	19,400	-0.30 ▼	-1.55	19,700	19,600	19,300	1,970	38,218,000
24/06/2021	19,700	-0.20 ▼	-1.02	19,900	20,200	19,600	1,450	28,565,000
23/06/2021	19,900	-0.05 ▼	-0.25	19,950	20,000	19,500	4,010	79,799,000
22/06/2021	19,950	-0.05 ▼	-0.25	20,000	20,500	19,950	2,400	47,880,000
21/06/2021	20,000	-0.40 ▼	-2.00	19,900	20,100	19,800	4,430	88,600,000
18/06/2021	19,900	-0.50 ▼	-2.51	20,400	20,400	19,700	4,290	85,371,000
17/06/2021	20,400	-0.20 ▼	-0.98	20,600	20,800	20,150	2,930	59,772,000
16/06/2021	20,600	0.40 ▲	1.94	20,200	20,800	19,800	2,400	49,440,000
15/06/2021	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	450	8,505,000
14/06/2021	19,000	-0.15 ▼	-0.79	19,150	19,250	18,900	800	15,200,000
11/06/2021	19,150	0.15 ▲	0.78	19,000	19,200	19,000	920	17,618,000
10/06/2021	19,000	-0.20 ▼	-1.05	19,200	19,250	18,600	1,180	22,420,000
09/06/2021	19,200	-0.10 ▼	-0.52	19,200	19,200	18,600	710	13,632,000
08/06/2021	19,200	-0.60 ▼	-3.13	19,800	19,800	19,000	1,700	32,640,000
07/06/2021	19,800	0.20 ▲	1.01	19,600	19,900	19,400	2,850	56,430,000
04/06/2021	19,600	0.30 ▲	1.53	19,300	19,750	19,600	3,360	65,856,000
03/06/2021	19,300	0.40 ▲	2.07	18,900	19,300	18,600	2,290	44,197,000
02/06/2021	18,900	0.30 ▲	1.59	18,600	18,900	18,600	1,530	28,917,000
01/06/2021	18,600	-0.25 ▼	-1.34	18,850	18,850	18,500	320	5,952,000
31/05/2021	18,850	-2.75 ▼	-14.59	18,300	18,850	18,300	2,020	38,077,000
28/05/2021	18,300	0.30 ▲	1.64	18,000	18,800	18,000	2,110	38,613,000
27/05/2021	18,000	-0.95 ▼	-5.28	18,950	18,750	18,000	1,830	32,940,000
26/05/2021	18,950	0.15 ▲	0.79	18,800	19,200	18,600	640	12,128,000
25/05/2021	18,800	-0.20 ▼	-1.06	19,000	19,200	18,800	2,620	49,256,000
24/05/2021	19,000	0.30 ▲	1.58	18,700	19,400	18,700	2,480	47,120,000
21/05/2021	18,700	0.20 ▲	1.07	18,500	18,800	18,000	3,870	72,369,000
20/05/2021	18,500	-0.30 ▼	-1.62	18,800	19,000	18,500	960	17,760,000
19/05/2021	18,800	-0.30 ▼	-1.60	18,800	18,800	18,500	1,840	34,592,000
18/05/2021	18,800	-0.30 ▼	-1.60	19,100	19,050	18,800	1,430	26,884,000
17/05/2021	19,100	-0.15 ▼	-0.79	19,250	19,250	18,800	560	10,696,000
14/05/2021	19,250	-0.05 ▼	-0.26	19,300	19,300	19,000	710	13,667,500
13/05/2021	19,300	0.10 ▲	0.52	19,200	20,100	19,200	850	16,405,000
12/05/2021	19,200	-0.10 ▼	-0.52	19,200	19,300	18,800	670	12,864,000
11/05/2021	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	1,910	36,672,000
10/05/2021	19,300	-0.30 ▼	-1.55	19,600	19,300	18,900	2,540	49,022,000
07/05/2021	19,600	-0.15 ▼	-0.77	19,750	19,750	19,200	740	14,504,000
06/05/2021	19,750	-0.05 ▼	-0.25	19,800	20,200	19,300	630	12,442,500
05/05/2021	19,800	0.10 ▲	0.51	19,700	20,800	19,700	1,470	29,106,000
04/05/2021	19,700	-0.40 ▼	-2.03	20,100	20,100	19,100	1,320	26,004,000
03/05/2021	23,350	1.50 ▲	6.42	21,850	23,350	23,000	130	3,035,500
29/04/2021	20,100	-0.30 ▼	-1.49	20,400	20,700	19,800	500	10,050,000
28/04/2021	20,400	0.30 ▲	1.47	20,100	20,500	19,600	130	2,652,000
27/04/2021	20,100	0.50 ▲	2.49	19,600	20,500	19,000	950	19,095,000
26/04/2021	19,600	-1.10 ▼	-5.61	20,700	20,100	19,600	2,190	42,924,000
23/04/2021	20,700	-0.10 ▼	-0.48	20,700	20,700	20,100	1,020	21,114,000
22/04/2021	20,700	-0.30 ▼	-1.45	21,000	21,350	20,700	1,300	26,910,000
20/04/2021	21,000	-0.20 ▼	-0.95	21,200	21,500	21,000	1,870	39,270,000
19/04/2021	21,200	0.10 ▲	0.47	21,100	21,400	20,800	1,760	37,312,000
16/04/2021	21,100	-0.40 ▼	-1.90	21,500	21,600	20,600	3,720	78,492,000
15/04/2021	21,500	-0.20 ▼	-0.93	21,700	21,700	21,200	3,180	68,370,000
14/04/2021	21,700	-0.05 ▼	-0.23	21,700	21,700	21,050	2,380	51,646,000
13/04/2021	21,700	-0.20 ▼	-0.92	21,900	22,000	21,250	3,580	77,686,000
12/04/2021	21,900	-0.20 ▼	-0.91	21,600	21,900	21,200	5,390	118,041,000
09/04/2021	21,600	-0.30 ▼	-1.39	21,900	22,500	21,600	1,630	35,208,000
08/04/2021	21,900	-0.10 ▼	-0.46	22,000	22,000	21,650	1,920	42,048,000
07/04/2021	22,000	-0.30 ▼	-1.36	22,300	22,300	22,000	1,330	29,260,000
06/04/2021	22,300	-0.30 ▼	-1.35	22,300	22,300	22,000	4,060	90,538,000
05/04/2021	22,300	0.50 ▲	2.24	21,800	23,100	22,000	11,190	249,537,000
02/04/2021	21,800	-0.05 ▼	-0.23	21,850	22,000	21,400	6,720	146,496,000
01/04/2021	21,850	0.35 ▲	1.60	21,500	21,850	21,500	860	18,791,000
31/03/2021	21,500	-0.10 ▼	-0.47	21,600	22,000	21,300	2,750	59,125,000
30/03/2021	21,600	-0.05 ▼	-0.23	21,600	22,250	21,300	1,310	28,296,000
29/03/2021	21,600	0.20 ▲	0.93	21,400	21,700	21,400	3,830	82,728,000
26/03/2021	21,400	-0.60 ▼	-2.80	22,000	21,900	20,500	6,390	136,746,000
25/03/2021	22,000	-0.10 ▼	-0.45	22,100	22,700	21,700	4,390	96,580,000
24/03/2021	22,100	-1.00 ▼	-4.52	23,100	23,000	22,100	2,380	52,598,000
23/03/2021	23,100	0.60 ▲	2.60	22,500	23,800	22,500	10,110	233,541,000
22/03/2021	22,500	0.60 ▲	2.67	21,900	22,500	21,850	8,610	193,725,000
19/03/2021	21,900	0.60 ▲	2.74	21,300	22,300	21,300	8,530	186,807,000
18/03/2021	21,300	-0.05 ▼	-0.23	21,300	21,500	20,900	4,040	86,052,000
17/03/2021	21,300	-0.25 ▼	-1.17	21,300	21,450	20,900	1,440	30,672,000
16/03/2021	21,300	-0.20 ▼	-0.94	21,500	21,700	21,200	2,140	45,582,000
15/03/2021	21,500	-0.25 ▼	-1.16	21,750	21,800	21,300	5,000	107,500,000
12/03/2021	21,750	-0.15 ▼	-0.69	21,900	21,900	21,750	330	7,177,500
11/03/2021	21,900	-0.10 ▼	-0.46	22,000	22,100	21,900	1,250	27,375,000
10/03/2021	22,000	0.40 ▲	1.82	21,600	22,100	21,500	6,420	141,240,000
09/03/2021	21,600	0.10 ▲	0.46	21,600	21,700	21,200	1,000	21,600,000
08/03/2021	21,600	-0.10 ▼	-0.46	21,700	21,800	21,200	4,850	104,760,000
05/03/2021	21,700	0.60 ▲	2.76	21,100	21,900	21,000	1,500	32,550,000
04/03/2021	21,100	0.05 ▲	0.24	21,100	22,100	21,100	1,840	38,824,000
03/03/2021	21,100	-0.30 ▼	-1.42	21,400	22,000	20,900	5,240	110,564,000
02/03/2021	21,400	-0.40 ▼	-1.87	21,800	21,850	21,100	4,850	103,790,000
01/03/2021	21,800	-0.30 ▼	-1.38	22,100	22,500	21,800	4,240	92,432,000
28/02/2021	22,100	-0.50 ▼	-2.26	22,600	22,600	21,900	2,490	55,029,000
26/02/2021	22,100	-0.50 ▼	-2.26	22,600	22,600	21,900	2,490	55,029,000
25/02/2021	22,600	1.20 ▲	5.31	21,400	22,600	21,050	7,930	179,218,000
24/02/2021	21,400	0.55 ▲	2.57	20,850	21,850	20,850	6,670	142,738,000
23/02/2021	20,850	-0.15 ▼	-0.72	21,000	21,500	20,700	1,480	30,858,000
22/02/2021	21,000	-0.15 ▼	-0.71	21,150	21,500	20,800	2,770	58,170,000
19/02/2021	21,150	-0.50 ▼	-2.36	21,650	22,000	21,000	2,680	56,682,000
18/02/2021	21,650	-0.05 ▼	-0.23	21,650	22,100	20,800	7,410	160,426,500
17/02/2021	21,650	0.65 ▲	3.00	21,000	21,700	20,100	1,430	30,959,500
10/02/2021	21,000	-0.20 ▼	-0.95	21,200	21,100	20,500	1,250	26,250,000
09/02/2021	21,000	-0.20 ▼	-0.95	21,200	21,100	20,500	1,250	26,250,000
08/02/2021	21,200	-0.05 ▼	-0.24	21,250	21,900	20,000	4,350	92,220,000
05/02/2021	21,250	0.65 ▲	3.06	20,600	21,250	20,200	2,320	49,300,000
05/01/2021	20,400	-0.40 ▼	-1.96	20,800	20,500	20,000	810	16,524,000
04/01/2021	20,800	-0.10 ▼	-0.48	20,900	21,000	20,550	4,720	98,176,000
31/12/2020	20,900	0.05 ▲	0.24	20,850	21,850	20,850	93,850	1,961,465,000
30/12/2020	20,850	1.35 ▲	6.47	19,500	20,850	19,550	194,570	4,056,784,500
29/12/2020	19,500	-0.10 ▼	-0.51	19,550	19,900	19,100	4,730	92,235,000
28/12/2020	19,550	0.10 ▲	0.51	19,500	19,900	19,350	4,929	96,361,950
27/12/2020	19,500	0.10 ▲	0.51	19,350	19,500	18,900	5,217	101,731,500
25/12/2020	19,500	0.10 ▲	0.51	19,350	19,500	18,900	5,217	101,731,500
24/12/2020	19,350	0.00 ■■	0.00	19,350	19,600	18,700	8,396	162,462,600
23/12/2020	19,350	0.40 ▲	2.07	19,000	19,500	19,100	6,546	126,665,100
22/12/2020	19,000	-0.30 ▼	-1.58	19,300	19,350	18,700	3,164	60,116,000
21/12/2020	19,300	0.30 ▲	1.55	19,000	19,300	18,800	9,481	182,983,300
20/12/2020	19,000	-0.40 ▼	-2.11	19,350	19,300	18,900	7,363	139,897,000
18/12/2020	19,000	-0.40 ▼	-2.11	19,350	19,300	18,900	7,363	139,897,000
17/12/2020	19,350	-0.10 ▼	-0.52	19,500	19,400	19,000	5,639	109,114,650
16/12/2020	19,500	0.50 ▲	2.56	19,000	19,500	19,100	5,931	115,654,500
15/12/2020	19,000	-0.50 ▼	-2.63	19,500	19,550	19,000	8,744	166,136,000
14/12/2020	19,500	0.50 ▲	2.56	19,000	19,600	18,700	13,473	262,723,500
13/12/2020	19,000	1.20 ▲	6.32	17,800	19,000	17,800	7,640	145,160,000
11/12/2020	19,000	1.20 ▲	6.32	17,800	19,000	17,800	7,640	145,160,000
10/12/2020	17,800	-0.60 ▼	-3.37	18,450	18,450	17,800	4,348	77,394,400
09/12/2020	18,450	-0.20 ▼	-1.08	18,600	19,100	18,200	5,685	104,888,250
08/12/2020	18,600	-0.60 ▼	-3.23	19,200	19,200	18,100	5,783	107,563,800
07/12/2020	19,200	0.60 ▲	3.13	18,650	19,600	18,900	10,266	197,107,200
04/12/2020	17,650	0.20 ▲	1.13	17,450	18,000	17,450	58,250	1,028,112,500
03/12/2020	17,450	0.00 ■■	0.00	17,450	17,800	17,200	4,409	76,937,050
02/12/2020	17,450	0.30 ▲	1.72	17,200	17,800	17,000	8,328	145,323,600
01/12/2020	17,200	0.00 ■■	0.00	17,200	17,200	16,900	10,129	174,218,800
30/11/2020	17,200	-0.40 ▼	-2.33	17,600	17,700	17,200	46,790	804,788,000
28/11/2020	17,600	-0.20 ▼	-1.14	17,800	18,150	17,500	23,200	408,320,000
27/11/2020	17,600	-0.20 ▼	-1.14	17,800	18,150	17,500	23,200	408,320,000
26/11/2020	17,800	0.50 ▲	2.81	17,300	18,300	17,300	42,930	764,154,000
25/11/2020	17,300	-1.20 ▼	-6.94	18,500	18,500	17,300	56,620	979,526,000
24/11/2020	18,500	-0.20 ▼	-1.08	18,500	19,700	18,000	312,980	5,790,130,000
23/11/2020	18,500	0.60 ▲	3.24	17,900	18,500	17,800	128,660	2,380,210,000
20/11/2020	17,900	0.40 ▲	2.23	17,500	18,200	17,600	3,190	57,101,000
19/11/2020	17,500	1.10 ▲	6.29	16,400	17,500	16,400	27,572	482,510,000
18/11/2020	16,400	-0.20 ▼	-1.22	16,600	16,900	16,350	60,460	991,544,000
17/11/2020	16,600	0.30 ▲	1.81	16,300	16,600	16,400	4,404	73,106,400
16/11/2020	16,300	0.00 ■■	0.00	16,300	16,700	16,100	7,037	114,703,100
13/11/2020	16,300	-0.40 ▼	-2.45	16,700	16,800	16,300	603	9,828,900
12/11/2020	16,700	0.20 ▲	1.20	16,500	16,700	16,000	1,513	25,267,100
11/11/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,000	1,218	20,097,000
10/11/2020	16,500	0.20 ▲	1.21	16,300	16,900	16,000	2,957	48,790,500
09/11/2020	16,300	-0.40 ▼	-2.45	16,700	16,850	16,000	590	9,617,000
06/11/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,700	1	16,700
05/11/2020	16,700	0.30 ▲	1.80	16,400	16,800	16,200	526	8,784,200
04/11/2020	16,400	0.00 ■■	0.00	16,400	16,800	16,300	1,591	26,092,400
03/11/2020	16,400	0.00 ■■	0.00	16,400	16,500	16,250	834	13,677,600
02/11/2020	16,400	0.00 ■■	0.00	16,400	16,500	16,300	275	4,510,000
01/11/2020	16,400	0.80 ▲	4.88	15,550	16,400	15,700	2,061	33,800,400
30/10/2020	16,400	0.80 ▲	4.88	15,550	16,400	15,700	2,061	33,800,400
29/10/2020	15,550	-1.00 ▼	-6.43	16,550	16,550	15,500	2,310	35,920,500
28/10/2020	16,550	-0.40 ▼	-2.42	17,000	16,950	16,100	1,036	17,145,800
27/10/2020	17,000	-0.50 ▼	-2.94	17,500	17,500	16,800	956	16,252,000
26/10/2020	17,500	-0.10 ▼	-0.57	17,600	17,600	16,800	1,263	22,102,500
23/10/2020	17,600	-0.30 ▼	-1.70	17,900	17,900	17,000	1,288	22,668,800
22/10/2020	17,900	-0.70 ▼	-3.91	18,550	17,950	17,400	713	12,762,700
21/10/2020	18,550	0.60 ▲	3.23	18,000	18,850	18,550	600	11,130,000
20/10/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,000	5,122	92,196,000
19/10/2020	18,000	1.00 ▲	5.56	17,000	18,000	15,900	1,962	35,316,000
16/10/2020	17,000	-0.20 ▼	-1.18	17,200	17,200	16,800	931	15,827,000
15/10/2020	17,200	-0.20 ▼	-1.16	17,400	17,200	16,800	1,530	26,316,000
14/10/2020	17,400	-0.30 ▼	-1.72	17,700	17,500	16,800	979	17,034,600
13/10/2020	17,700	-0.10 ▼	-0.56	17,800	17,700	16,900	1,096	19,399,200
12/10/2020	17,800	0.00 ■■	0.00	17,800	17,800	17,600	620	11,036,000
09/10/2020	17,800	-0.10 ▼	-0.56	17,900	18,000	17,500	2,042	36,347,600
08/10/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,100	490	8,771,000
07/10/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,800	1,147	20,646,000
06/10/2020	18,000	0.10 ▲	0.56	17,900	18,000	17,800	2,118	38,124,000
05/10/2020	17,900	0.10 ▲	0.56	17,800	18,000	17,700	1,972	35,298,800
03/10/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,300	2,541	45,229,800
02/10/2020	17,800	0.00 ■■	0.00	17,800	18,000	17,300	2,541	45,229,800
01/10/2020	17,800	0.90 ▲	5.06	16,850	18,000	17,000	4,456	79,316,800
30/09/2020	16,850	0.00 ■■	0.00	16,900	16,900	16,800	1,174	19,781,900
29/09/2020	16,900	0.30 ▲	1.78	16,550	17,450	16,500	1,282	21,665,800
28/09/2020	16,550	-0.90 ▼	-5.44	17,500	17,500	16,550	1,231	20,373,050
25/09/2020	17,500	0.10 ▲	0.57	17,400	17,500	17,000	1,705	29,837,500
24/09/2020	17,400	0.20 ▲	1.15	17,200	17,400	16,400	2,727	47,449,800
23/09/2020	17,200	-0.30 ▼	-1.74	17,500	17,500	17,000	927	15,944,400
22/09/2020	17,500	1.10 ▲	6.29	16,450	17,500	16,400	3,002	52,535,000
21/09/2020	16,450	1.10 ▲	6.69	15,400	16,450	15,700	9,076	149,300,200
18/09/2020	15,400	0.10 ▲	0.65	15,300	15,400	15,100	931	14,337,400
17/09/2020	15,300	0.00 ■■	0.00	15,300	0	0	1,512	23,133,600
16/09/2020	15,300	-0.20 ▼	-1.31	15,500	15,500	15,300	812	12,423,600
15/09/2020	15,500	-0.30 ▼	-1.94	15,800	15,700	15,200	121	1,875,500
14/09/2020	15,800	0.50 ▲	3.16	15,300	15,950	15,300	1,153	18,217,400
11/09/2020	15,300	0.10 ▲	0.65	15,200	15,450	14,900	1,086	16,615,800
10/09/2020	15,200	-0.20 ▼	-1.32	15,350	15,500	15,200	313	4,757,600
09/09/2020	15,350	-0.35 ▼	-2.28	15,350	15,350	14,900	11,770	180,669,500
08/09/2020	15,350	0.10 ▲	0.65	15,250	15,350	15,000	3,513	53,924,550
07/09/2020	15,250	-0.60 ▼	-3.93	15,800	15,400	15,250	227	3,461,750
04/09/2020	15,800	0.30 ▲	1.90	15,500	15,900	15,050	1,567	24,758,600
03/09/2020	15,500	0.90 ▲	5.81	14,650	15,600	14,800	2,171	33,650,500
01/09/2020	14,650	-0.05 ▼	-0.34	14,650	14,900	14,600	12,290	180,048,500
31/08/2020	14,650	-0.10 ▼	-0.68	14,750	15,600	14,650	29	424,850
28/08/2020	14,750	0.00 ■■	0.00	14,750	14,800	14,750	106	1,563,500
27/08/2020	14,750	-0.10 ▼	-0.68	14,800	14,900	14,400	43	634,250
26/08/2020	14,800	0.20 ▲	1.35	14,600	14,800	14,500	582	8,613,600
25/08/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,300	992	14,483,200
24/08/2020	14,600	-0.10 ▼	-0.68	14,700	14,700	14,250	539	7,869,400
21/08/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,200	420	6,174,000
20/08/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,350	207	3,042,900
19/08/2020	14,700	0.20 ▲	1.36	14,500	14,700	14,500	120	1,764,000
18/08/2020	14,500	0.20 ▲	1.38	14,300	14,500	14,100	90	1,305,000
17/08/2020	14,300	-0.30 ▼	-2.10	14,600	14,600	14,250	48	686,400
14/08/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,500	510	7,446,000
13/08/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,100	504	7,358,400
12/08/2020	14,600	0.10 ▲	0.68	14,500	14,600	14,150	511	7,460,600
11/08/2020	14,500	-0.10 ▼	-0.69	14,600	14,500	14,000	21	304,500
10/08/2020	14,600	0.30 ▲	2.05	14,300	14,600	14,600	500	7,300,000
08/08/2020	14,300	0.00 ■■	0.00	14,350	14,350	14,200	236	3,374,800
07/08/2020	14,300	0.00 ■■	0.00	14,350	14,350	14,200	236	3,374,800
06/08/2020	14,350	-0.05 ▼	-0.35	14,350	14,350	14,000	1,320	18,942,000
05/08/2020	14,350	0.00 ■■	0.00	14,350	14,400	14,150	616	8,839,600
04/08/2020	14,350	0.00 ■■	0.00	14,350	14,350	14,300	670	9,614,500
03/08/2020	14,350	0.00 ■■	0.00	14,350	14,350	14,350	100	1,435,000
31/07/2020	14,350	-0.20 ▼	-1.39	14,550	14,400	13,800	24	344,400
30/07/2020	14,550	0.60 ▲	4.12	14,000	14,550	14,550	1	14,550
29/07/2020	14,000	-0.40 ▼	-2.86	14,450	14,250	14,000	23	322,000
28/07/2020	14,450	-0.20 ▼	-1.38	14,600	14,500	14,000	442	6,386,900
27/07/2020	14,600	0.00 ■■	0.00	14,600	14,600	13,600	810	11,826,000
24/07/2020	14,600	-0.60 ▼	-4.11	15,200	14,900	14,600	365	5,329,000
23/07/2020	15,200	-0.30 ▼	-1.97	15,450	15,200	15,000	51	775,200
22/07/2020	15,450	0.00 ■■	0.00	15,450	15,450	15,400	321	4,959,450
21/07/2020	15,450	0.00 ■■	0.00	15,450	15,550	15,000	993	15,341,850
20/07/2020	15,450	0.40 ▲	2.59	15,100	15,600	15,450	99	1,529,550
17/07/2020	15,100	-0.40 ▼	-2.65	15,500	15,650	15,100	668	10,086,800
16/07/2020	15,500	0.30 ▲	1.94	15,250	15,500	15,200	770	11,935,000
15/07/2020	15,250	-0.30 ▼	-1.97	15,500	15,500	15,250	265	4,041,250
14/07/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,100	670	10,385,000
13/07/2020	15,500	-0.50 ▼	-3.23	16,000	15,950	15,200	632	9,796,000
11/07/2020	16,000	-0.10 ▼	-0.63	16,150	16,000	15,400	552	8,832,000
10/07/2020	16,000	-0.10 ▼	-0.63	16,150	16,000	15,400	552	8,832,000
09/07/2020	16,150	-0.20 ▼	-1.24	16,300	16,300	15,500	1,218	19,670,700
08/07/2020	16,300	-0.10 ▼	-0.61	16,400	16,500	15,500	1,240	20,212,000
07/07/2020	16,400	1.00 ▲	6.10	15,400	16,400	15,500	1,365	22,386,000
06/07/2020	15,400	1.00 ▲	6.49	14,400	15,400	14,800	643	9,902,200
03/07/2020	14,400	0.00 ■■	0.00	14,450	15,000	14,250	419	6,033,600
02/07/2020	14,450	-0.10 ▼	-0.69	14,500	14,500	14,450	175	2,528,750
01/07/2020	14,500	-0.20 ▼	-1.38	14,700	14,500	14,500	116	1,682,000
30/06/2020	14,700	0.20 ▲	1.36	14,500	15,000	14,500	783	11,510,100
29/06/2020	14,500	-0.70 ▼	-4.83	15,150	15,050	14,400	244	3,538,000
26/06/2020	15,150	-0.35 ▼	-2.31	15,500	15,600	15,150	5,800	87,870,000
25/06/2020	15,500	-0.40 ▼	-2.58	15,900	15,850	15,500	283	4,386,500
24/06/2020	15,900	0.10 ▲	0.63	15,800	16,000	15,800	316	5,024,400
23/06/2020	15,800	-0.60 ▼	-3.80	16,450	16,000	15,800	1,693	26,749,400
22/06/2020	16,450	0.00 ■■	0.00	16,450	16,450	16,200	2,397	39,430,650
19/06/2020	16,450	0.10 ▲	0.61	16,300	16,500	16,000	616	10,133,200
18/06/2020	16,300	0.00 ■■	0.00	16,300	16,350	15,600	249	4,058,700
17/06/2020	16,300	0.10 ▲	0.61	16,200	16,500	16,000	4,890	79,707,000
16/06/2020	16,200	0.00 ■■	0.00	16,200	16,350	16,000	729	11,809,800
15/06/2020	16,200	-0.30 ▼	-1.85	16,500	16,500	15,900	796	12,895,200
12/06/2020	16,500	0.70 ▲	4.24	15,800	16,500	16,200	353	5,824,500
11/06/2020	15,800	-1.10 ▼	-6.96	16,850	16,900	15,800	2,985	47,163,000
10/06/2020	16,850	0.40 ▲	2.37	16,500	16,850	16,200	2,338	39,395,300
09/06/2020	16,500	-0.40 ▼	-2.42	16,900	16,900	16,500	1,983	32,719,500
08/06/2020	16,900	0.50 ▲	2.96	16,400	17,000	16,100	3,578	60,468,200
06/06/2020	16,400	0.30 ▲	1.83	16,050	16,400	16,100	3,127	51,282,800
05/06/2020	16,400	0.30 ▲	1.83	16,050	16,400	16,100	3,127	51,282,800
04/06/2020	16,050	-0.30 ▼	-1.87	16,350	16,350	16,050	909	14,589,450
03/06/2020	16,350	0.10 ▲	0.61	16,300	16,350	16,000	559	9,139,650
02/06/2020	16,300	-0.10 ▼	-0.61	16,350	16,350	16,300	1,224	19,951,200
01/06/2020	16,350	0.00 ■■	0.00	16,400	16,400	16,050	461	7,537,350
31/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,100	395	6,478,000
29/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,100	395	6,478,000
28/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,000	780	12,792,000
27/05/2020	16,400	0.10 ▲	0.61	16,300	16,400	16,050	1,943	31,865,200
26/05/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,000	1,626	26,503,800
25/05/2020	16,300	-0.10 ▼	-0.61	16,400	16,300	15,900	3,598	58,647,400
24/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,100	837	13,726,800
22/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,100	837	13,726,800
21/05/2020	16,400	0.00 ■■	0.00	16,400	16,400	16,200	236	3,870,400
20/05/2020	16,400	-0.10 ▼	-0.61	16,500	16,400	16,000	647	10,610,800
19/05/2020	16,500	-0.10 ▼	-0.61	16,600	16,550	16,200	492	8,118,000
18/05/2020	16,600	0.30 ▲	1.81	16,300	16,700	16,450	207	3,436,200
17/05/2020	16,300	-0.10 ▼	-0.61	16,400	16,650	16,300	593	9,665,900
15/05/2020	16,300	-0.10 ▼	-0.61	16,400	16,650	16,300	593	9,665,900
14/05/2020	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	1,231	20,188,400
13/05/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,400	685	11,508,000
12/05/2020	17,000	0.50 ▲	2.94	16,500	17,000	16,400	1,669	28,373,000
11/05/2020	16,500	-0.30 ▼	-1.82	16,800	17,300	16,200	934	15,411,000
10/05/2020	16,800	-0.10 ▼	-0.60	16,900	16,800	16,350	1,068	17,942,400
08/05/2020	16,800	-0.10 ▼	-0.60	16,900	16,800	16,350	1,068	17,942,400
07/05/2020	16,900	-0.50 ▼	-2.96	17,350	17,200	16,400	531	8,973,900
06/05/2020	17,350	0.20 ▲	1.15	17,200	17,600	16,800	323	5,604,050
05/05/2020	17,200	-0.30 ▼	-1.74	17,450	17,200	16,500	461	7,929,200
04/05/2020	17,450	0.30 ▲	1.72	17,100	17,700	16,100	481	8,393,450
01/05/2020	17,100	0.10 ▲	0.58	17,000	17,700	17,100	2	34,200
30/04/2020	17,100	0.10 ▲	0.58	17,000	17,700	17,100	2	34,200
29/04/2020	17,100	0.10 ▲	0.58	17,000	17,700	17,100	2	34,200
28/04/2020	17,000	0.40 ▲	2.35	16,600	17,750	16,400	299	5,083,000
27/04/2020	16,600	-0.20 ▼	-1.20	16,800	17,300	16,600	417	6,922,200
26/04/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,150	478	8,030,400
24/04/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,150	478	8,030,400
23/04/2020	17,000	0.90 ▲	5.29	16,150	17,000	16,000	578	9,826,000
22/04/2020	16,150	-0.40 ▼	-2.48	16,500	16,150	15,650	201	3,246,150
21/04/2020	16,500	-0.60 ▼	-3.64	17,050	16,500	15,900	150	2,475,000
20/04/2020	17,050	-0.10 ▼	-0.59	17,200	17,150	17,050	579	9,871,950
19/04/2020	17,200	0.10 ▲	0.58	17,100	17,400	16,900	744	12,796,800
17/04/2020	17,200	0.10 ▲	0.58	17,100	17,400	16,900	744	12,796,800
16/04/2020	17,100	1.00 ▲	5.85	16,100	17,100	16,000	1,104	18,878,400
15/04/2020	16,100	0.00 ■■	0.00	16,150	16,300	16,100	711	11,447,100
14/04/2020	16,150	0.30 ▲	1.86	15,800	16,300	16,100	751	12,128,650
13/04/2020	15,800	0.10 ▲	0.63	15,700	16,500	15,800	440	6,952,000
12/04/2020	15,700	-0.70 ▼	-4.46	16,400	17,000	15,700	640	10,048,000
10/04/2020	15,700	-0.70 ▼	-4.46	16,400	17,000	15,700	640	10,048,000
09/04/2020	16,400	0.30 ▲	1.83	16,150	16,400	15,800	42	688,800
08/04/2020	16,150	-0.50 ▼	-3.10	16,600	16,150	15,500	183	2,955,450
07/04/2020	16,600	0.60 ▲	3.61	16,000	16,600	16,600	1	16,600
06/04/2020	16,000	0.10 ▲	0.63	15,900	16,400	15,800	321	5,136,000
05/04/2020	15,900	-0.20 ▼	-1.26	16,150	16,300	15,900	186	2,957,400
03/04/2020	15,900	-0.20 ▼	-1.26	16,150	16,300	15,900	186	2,957,400
02/04/2020	16,150	1.10 ▲	6.81	15,100	16,150	15,400	1,047	16,909,050
01/04/2020	16,150	1.10 ▲	6.81	15,100	16,150	15,400	1,047	16,909,050
31/03/2020	15,100	-0.80 ▼	-5.30	15,900	15,900	15,100	22	332,200
30/03/2020	15,900	-0.10 ▼	-0.63	16,000	15,900	15,000	265	4,213,500
29/03/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,100	602	9,632,000
27/03/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,100	602	9,632,000
26/03/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	15,500	103	1,648,000
25/03/2020	16,500	-0.10 ▼	-0.61	16,600	16,800	15,500	1,067	17,605,500
24/03/2020	16,600	0.00 ■■	0.00	16,650	17,700	15,600	373	6,191,800
23/03/2020	16,650	-1.30 ▼	-7.81	17,900	17,000	16,650	447	7,442,550
22/03/2020	17,900	0.40 ▲	2.23	17,450	18,300	17,500	16	286,400
20/03/2020	17,900	0.40 ▲	2.23	17,450	18,300	17,500	16	286,400
19/03/2020	17,450	-0.40 ▼	-2.29	17,900	17,500	16,700	140	2,443,000
18/03/2020	17,900	-0.10 ▼	-0.56	18,000	17,900	17,600	380	6,802,000
17/03/2020	18,000	-0.80 ▼	-4.44	18,800	18,150	18,000	56	1,008,000
16/03/2020	18,800	0.60 ▲	3.19	18,200	18,800	18,800	10	188,000
13/03/2020	18,200	-0.80 ▼	-4.40	19,000	18,200	17,700	5,080	92,456,000
12/03/2020	19,000	0.20 ▲	1.05	18,800	19,300	18,800	1,100	20,900,000
11/03/2020	18,800	-0.20 ▼	-1.06	19,000	18,900	17,800	14,900	280,120,000
10/03/2020	19,000	0.60 ▲	3.16	18,450	19,000	17,400	1,020	19,380,000
09/03/2020	18,450	-1.40 ▼	-7.59	19,800	18,500	18,450	221	4,077,450
05/03/2020	19,800	0.70 ▲	3.54	19,100	19,800	18,600	914	18,097,200
04/03/2020	19,100	-0.40 ▼	-2.09	19,500	20,500	19,100	684	13,064,400
03/03/2020	19,500	0.30 ▲	1.54	19,250	19,500	19,500	1	19,500
02/03/2020	19,250	1.20 ▲	6.23	18,100	19,350	18,400	1,834	35,304,500
28/02/2020	18,100	-0.20 ▼	-1.10	18,300	18,100	18,100	600	10,860,000
27/02/2020	18,300	0.00 ■■	0.00	18,300	18,300	17,300	136	2,488,800
26/02/2020	18,300	0.30 ▲	1.64	18,050	18,600	17,600	214	3,916,200
25/02/2020	18,050	-1.20 ▼	-6.65	19,200	18,800	17,900	461	8,321,050
24/02/2020	19,200	-0.10 ▼	-0.52	19,300	19,200	17,950	350	6,720,000
21/02/2020	19,300	-0.10 ▼	-0.52	19,400	19,300	18,800	97	1,872,100
20/02/2020	19,400	0.50 ▲	2.58	18,900	19,400	19,400	144	2,793,600
19/02/2020	18,900	-0.60 ▼	-3.17	19,450	19,650	18,900	291	5,499,900
18/02/2020	19,450	-0.30 ▼	-1.54	19,750	19,450	18,800	271	5,270,950
17/02/2020	19,750	-0.10 ▼	-0.51	19,800	19,750	18,800	182	3,594,500
15/02/2020	19,800	0.10 ▲	0.51	19,700	19,800	19,100	176	3,484,800
14/02/2020	19,800	0.10 ▲	0.51	19,700	19,800	19,100	176	3,484,800
13/02/2020	19,700	-0.20 ▼	-1.02	19,850	19,700	19,700	51	1,004,700
12/02/2020	19,850	0.00 ■■	0.00	19,850	19,850	19,850	7	138,950
11/02/2020	19,850	0.00 ■■	0.00	19,850	19,850	19,850	1	19,850
10/02/2020	19,850	-0.10 ▼	-0.50	20,000	19,850	18,600	909	18,043,650
09/02/2020	20,000	0.10 ▲	0.50	19,900	20,000	19,450	904	18,080,000
07/02/2020	20,000	0.10 ▲	0.50	19,900	20,000	19,450	904	18,080,000
06/02/2020	19,900	0.80 ▲	4.02	19,100	20,200	19,100	1,109	22,069,100
05/02/2020	19,100	0.10 ▲	0.52	19,000	19,100	18,300	1,213	23,168,300
04/02/2020	19,000	0.10 ▲	0.53	18,950	19,000	17,900	2,064	39,216,000
03/02/2020	18,950	-0.70 ▼	-3.69	19,600	18,950	18,250	787	14,913,650
02/02/2020	19,600	-0.40 ▼	-2.04	20,000	19,900	19,000	1,154	22,618,400
31/01/2020	19,600	-0.40 ▼	-2.04	20,000	19,900	19,000	1,154	22,618,400
30/01/2020	20,000	0.50 ▲	2.50	19,500	20,500	18,800	60	1,200,000
29/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
28/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
27/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
26/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
24/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
23/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
22/01/2020	19,500	-1.40 ▼	-7.18	20,900	20,300	19,500	175	3,412,500
21/01/2020	20,900	1.00 ▲	4.78	19,900	21,200	19,500	145,520	3,041,368,000
20/01/2020	19,900	0.90 ▲	4.52	19,000	19,900	19,500	17,100	340,290,000
17/01/2020	19,000	0.50 ▲	2.63	18,500	19,600	19,000	8,480	161,120,000
16/01/2020	18,500	0.35 ▲	1.89	18,150	19,400	18,500	15,180	280,830,000
15/01/2020	18,150	0.15 ▲	0.83	18,000	19,000	18,150	8,240	149,556,000
13/01/2020	18,000	0.30 ▲	1.67	17,700	18,900	17,700	1,026	18,468,000
10/01/2020	17,700	-0.30 ▼	-1.69	18,000	19,000	17,700	2,473	43,772,100
09/01/2020	18,000	0.00 ■■	0.00	18,000	18,200	17,200	921	16,578,000
08/01/2020	18,000	-0.40 ▼	-2.22	18,400	18,200	18,000	1,183	21,294,000
07/01/2020	18,400	0.10 ▲	0.54	18,250	18,600	17,700	713	13,119,200
06/01/2020	18,250	1.20 ▲	6.58	17,100	18,250	17,700	1,997	36,445,250
03/01/2020	17,100	-0.70 ▼	-4.09	17,800	18,350	17,100	1,849	31,617,900
02/01/2020	17,800	-0.40 ▼	-2.25	18,200	17,800	16,950	3,792	67,497,600
31/12/2019	18,200	-0.60 ▼	-3.30	18,750	18,500	17,900	1,052	19,146,400
30/12/2019	18,750	-0.30 ▼	-1.60	19,000	18,900	18,300	393	7,368,750
26/12/2019	19,000	-0.30 ▼	-1.58	19,300	19,000	18,200	1,250	23,750,000
25/12/2019	19,300	-0.20 ▼	-1.04	19,500	19,300	18,500	23	443,900
24/12/2019	19,500	0.80 ▲	4.10	18,750	19,900	18,400	294	5,733,000
23/12/2019	18,750	0.10 ▲	0.53	18,700	18,750	18,250	70	1,312,500
20/12/2019	18,700	-0.10 ▼	-0.53	18,800	18,700	18,200	1,540	28,798,000
19/12/2019	18,800	0.10 ▲	0.53	18,700	18,800	18,100	25	470,000
18/12/2019	18,700	-0.30 ▼	-1.60	18,950	18,700	18,200	130	2,431,000
17/12/2019	18,950	-0.20 ▼	-1.06	19,100	18,950	18,150	1,225	23,213,750
16/12/2019	19,100	0.20 ▲	1.05	18,950	19,500	18,900	781	14,917,100
13/12/2019	18,950	-0.10 ▼	-0.53	19,000	18,950	18,200	506	9,588,700
12/12/2019	19,000	0.30 ▲	1.58	18,750	19,000	18,000	420	7,980,000
11/12/2019	18,750	-0.10 ▼	-0.53	18,850	18,750	18,200	325	6,093,750
10/12/2019	18,850	0.00 ■■	0.00	18,850	18,850	18,200	201	3,788,850
09/12/2019	18,850	-0.30 ▼	-1.59	19,100	18,850	18,200	159	2,997,150
05/12/2019	19,100	-0.20 ▼	-1.05	19,300	19,100	18,200	241	4,603,100
04/12/2019	19,300	0.40 ▲	2.07	18,950	0	0	1	19,300
03/12/2019	18,950	0.10 ▲	0.53	18,900	18,950	18,050	365	6,916,750
02/12/2019	18,900	0.40 ▲	2.12	18,500	18,900	18,400	504	9,525,600
29/11/2019	18,950	-0.10 ▼	-0.53	19,000	18,950	18,500	1,206	22,853,700
28/11/2019	19,000	0.00 ■■	0.00	19,000	19,200	18,600	43	817,000
27/11/2019	19,000	-0.30 ▼	-1.58	19,300	19,000	18,600	158	3,002,000
26/11/2019	19,300	-0.20 ▼	-1.04	19,500	19,300	19,000	139	2,682,700
25/11/2019	19,500	0.40 ▲	2.05	19,050	19,500	19,500	5	97,500
23/11/2019	19,050	-0.30 ▼	-1.57	19,350	19,050	19,050	1	19,050
22/11/2019	19,050	-0.30 ▼	-1.57	19,350	19,050	19,050	1	19,050
21/11/2019	19,350	0.20 ▲	1.03	19,200	19,350	18,600	460	8,901,000
20/11/2019	19,200	0.20 ▲	1.04	19,000	19,300	18,700	513	9,849,600
19/11/2019	19,000	0.00 ■■	0.00	19,000	19,000	18,600	547	10,393,000
18/11/2019	19,000	0.40 ▲	2.11	18,600	19,000	18,400	1,380	26,220,000
15/11/2019	18,600	-0.80 ▼	-4.30	19,400	19,300	18,600	1,848	34,372,800
14/11/2019	19,400	-0.40 ▼	-2.06	19,750	20,400	19,050	807	15,655,800
13/11/2019	19,750	0.90 ▲	4.56	18,900	19,750	19,000	996	19,671,000
12/11/2019	18,900	-0.90 ▼	-4.76	19,800	19,600	18,900	1,190	22,491,000
11/11/2019	19,800	-0.10 ▼	-0.51	19,900	19,850	19,100	102	2,019,600
08/11/2019	19,900	0.30 ▲	1.51	19,600	19,900	19,600	250	4,975,000
07/11/2019	19,600	0.50 ▲	2.55	19,100	19,600	19,000	194	3,802,400
06/11/2019	19,100	-0.50 ▼	-2.62	19,600	19,200	19,000	516	9,855,600
05/11/2019	19,600	-0.40 ▼	-2.04	20,000	20,400	19,600	202	3,959,200
04/11/2019	20,000	0.50 ▲	2.50	19,500	20,000	19,000	1,578	31,560,000
01/11/2019	19,500	-1.40 ▼	-7.18	20,900	20,000	19,500	1,096	21,372,000
31/10/2019	20,900	0.30 ▲	1.44	20,600	21,000	19,900	1,033	21,589,700
30/10/2019	20,600	-0.30 ▼	-1.46	20,850	22,100	20,600	970	19,982,000
29/10/2019	20,850	1.40 ▲	6.71	19,500	20,850	19,500	2,138	44,577,300
28/10/2019	19,500	0.90 ▲	4.62	18,600	19,700	18,600	992	19,344,000
25/10/2019	18,600	0.00 ■■	0.00	18,600	18,850	18,500	1,433	26,653,800
24/10/2019	18,600	-0.30 ▼	-1.61	18,900	18,700	18,600	304	5,654,400
23/10/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,650	201	3,798,900
22/10/2019	18,900	0.00 ■■	0.00	18,900	18,900	18,800	335	6,331,500
21/10/2019	18,900	-0.40 ▼	-2.12	19,300	19,200	18,900	630	11,907,000
18/10/2019	19,300	0.00 ■■	0.00	19,300	19,300	19,000	385	7,430,500
17/10/2019	19,300	0.30 ▲	1.55	19,000	19,300	18,600	1,857	35,840,100
16/10/2019	19,000	-0.30 ▼	-1.58	19,300	19,300	19,000	500	9,500,000
15/10/2019	19,300	-0.10 ▼	-0.52	19,400	19,400	19,000	993	19,164,900
14/10/2019	19,400	0.00 ■■	0.00	19,400	19,500	19,000	914	17,731,600
11/10/2019	19,400	0.40 ▲	2.06	19,000	19,400	19,100	161	3,123,400
10/10/2019	19,000	0.50 ▲	2.63	18,500	19,000	18,500	1,325	25,175,000
09/10/2019	18,500	-0.90 ▼	-4.86	19,350	19,300	18,500	222	4,107,000
08/10/2019	19,350	-0.80 ▼	-4.13	20,100	19,400	18,700	1,192	23,065,200
07/10/2019	20,100	0.00 ■■	0.00	20,100	20,350	19,300	40	804,000
04/10/2019	20,100	-0.90 ▼	-4.48	21,000	21,450	20,100	687	13,808,700
03/10/2019	21,000	0.50 ▲	2.38	20,500	21,000	19,600	878	18,438,000
02/10/2019	20,500	-0.90 ▼	-4.39	21,350	21,800	20,500	683	14,001,500
01/10/2019	21,350	-0.60 ▼	-2.81	21,950	21,950	21,300	428	9,137,800
30/09/2019	21,950	0.10 ▲	0.46	21,900	21,950	21,500	1,086	23,837,700
27/09/2019	21,900	0.30 ▲	1.37	21,650	22,000	21,600	704	15,417,600
26/09/2019	21,650	-0.60 ▼	-2.77	22,200	22,750	21,650	711	15,393,150
25/09/2019	22,200	-0.30 ▼	-1.35	22,500	22,500	21,850	318	7,059,600
24/09/2019	22,500	0.40 ▲	1.78	22,100	22,500	21,700	119	2,677,500
23/09/2019	22,100	-0.90 ▼	-4.07	23,000	23,200	22,100	136	3,005,600
20/09/2019	23,000	-0.30 ▼	-1.30	23,250	23,250	22,900	626	14,398,000
19/09/2019	23,250	-0.10 ▼	-0.43	23,300	23,300	22,450	593	13,787,250
18/09/2019	23,300	0.30 ▲	1.29	23,000	23,300	22,350	1,001	23,323,300
17/09/2019	23,000	0.10 ▲	0.43	22,950	23,000	22,000	741	17,043,000
16/09/2019	22,950	-0.60 ▼	-2.61	23,500	23,550	22,600	135	3,098,250
13/09/2019	23,500	0.50 ▲	2.13	23,000	23,500	22,400	841	19,763,500
12/09/2019	23,000	-0.50 ▼	-2.17	23,500	24,000	22,650	3,119	71,737,000
11/09/2019	23,500	0.50 ▲	2.13	23,000	23,600	22,400	119	2,796,500
10/09/2019	23,850	-0.25 ▼	-1.05	24,100	24,500	22,900	2,760	65,826,000
09/09/2019	24,100	0.00 ■■	0.00	24,100	24,300	23,100	3,180	76,638,000
06/09/2019	24,100	1.10 ▲	4.56	23,000	24,200	22,200	8,042	193,812,200
05/09/2019	23,000	1.50 ▲	6.52	21,500	23,000	21,200	4,859	111,757,000
04/09/2019	21,500	-0.60 ▼	-2.79	22,150	22,500	21,000	4,447	95,610,500
03/09/2019	22,150	-0.40 ▼	-1.81	22,500	23,000	22,000	497	11,008,550
30/08/2019	22,500	-1.30 ▼	-5.78	23,800	23,900	22,500	2,925	65,812,500
29/08/2019	23,800	-0.60 ▼	-2.52	24,400	24,400	23,300	425	10,115,000
28/08/2019	24,400	1.20 ▲	4.92	23,200	24,500	22,700	4,181	102,016,400
27/08/2019	23,200	-0.70 ▼	-3.02	23,900	23,950	23,150	3,891	90,271,200
26/08/2019	23,900	0.10 ▲	0.42	23,800	23,900	22,600	4,393	104,992,700
23/08/2019	23,800	-0.10 ▼	-0.42	23,900	23,900	23,000	1,755	41,769,000
22/08/2019	23,900	0.40 ▲	1.67	23,500	24,100	22,800	5,971	142,706,900
21/08/2019	23,500	0.60 ▲	2.55	22,900	23,600	22,100	3,390	79,665,000
20/08/2019	22,900	0.70 ▲	3.06	22,200	23,000	21,000	2,853	65,333,700
19/08/2019	22,200	-1.00 ▼	-4.50	23,200	23,500	21,700	1,230	27,306,000
16/08/2019	23,200	0.60 ▲	2.59	22,550	24,100	22,550	32,094	744,580,800
15/08/2019	22,550	1.50 ▲	6.65	21,100	22,550	20,700	6,400	144,320,000
14/08/2019	21,100	0.00 ■■	0.00	21,150	21,500	20,700	2,199	46,398,900
13/08/2019	21,150	1.40 ▲	6.62	19,800	21,150	19,800	6,178	130,664,700
12/08/2019	19,800	-0.40 ▼	-2.02	20,200	21,200	19,300	5,274	104,425,200
09/08/2019	20,200	-0.40 ▼	-1.98	20,600	21,300	20,050	5,036	101,727,200
08/08/2019	20,600	0.60 ▲	2.91	20,050	21,100	20,000	5,895	121,437,000
07/08/2019	20,050	-0.10 ▼	-0.50	20,150	20,200	19,700	3,685	73,884,250
06/08/2019	20,150	1.20 ▲	5.96	19,000	20,300	19,000	4,161	83,844,150
05/08/2019	19,000	-0.50 ▼	-2.63	19,500	19,800	19,000	2,813	53,447,000
02/08/2019	19,500	0.10 ▲	0.51	19,450	20,000	18,750	4,863	94,828,500
01/08/2019	19,450	1.30 ▲	6.68	18,200	19,450	18,050	11,215	218,131,750
31/07/2019	18,200	0.60 ▲	3.30	17,650	18,400	17,500	7,265	132,223,000
30/07/2019	17,650	-0.30 ▼	-1.70	17,900	18,150	17,650	9,641	170,163,650
29/07/2019	17,900	0.80 ▲	4.47	17,050	17,950	16,900	7,288	130,455,200
26/07/2019	17,050	0.30 ▲	1.76	16,750	17,150	16,750	5,638	96,127,900
25/07/2019	16,750	-0.90 ▼	-5.37	17,600	17,700	16,700	3,958	66,296,500
24/07/2019	17,600	0.90 ▲	5.11	16,750	17,700	16,750	7,840	137,984,000
23/07/2019	16,750	-1.30 ▼	-7.76	18,000	18,000	16,750	12,939	216,728,250
22/07/2019	18,000	-0.50 ▼	-2.78	18,500	18,500	17,900	3,853	69,354,000
19/07/2019	18,500	-0.30 ▼	-1.62	18,800	19,000	18,500	2,171	40,163,500
18/07/2019	18,800	0.00 ■■	0.00	18,800	19,300	18,150	2,091	39,310,800
17/07/2019	18,800	-0.10 ▼	-0.53	18,900	18,900	18,200	9,011	169,406,800
16/07/2019	18,900	-1.40 ▼	-7.41	20,300	20,700	18,900	10,094	190,776,600
15/07/2019	20,300	-1.30 ▼	-6.40	21,600	21,750	20,300	7,475	151,742,500
12/07/2019	21,600	-0.30 ▼	-1.39	21,900	21,950	21,500	3,068	66,268,800
11/07/2019	21,900	0.40 ▲	1.83	21,500	22,000	21,500	4,054	88,782,600
10/07/2019	21,500	-0.90 ▼	-4.19	22,400	22,500	21,500	7,478	160,777,000
09/07/2019	22,400	0.70 ▲	3.13	21,700	22,500	21,800	4,133	92,579,200
08/07/2019	21,700	-0.30 ▼	-1.38	21,950	22,300	21,700	3,612	78,380,400
05/07/2019	21,950	-0.40 ▼	-1.82	22,300	22,300	21,650	2,807	61,613,650
04/07/2019	22,300	0.40 ▲	1.79	21,850	22,300	21,300	3,075	68,572,500
03/07/2019	21,850	0.00 ■■	0.00	21,850	22,000	21,650	1,197	26,154,450
02/07/2019	21,850	-0.30 ▼	-1.37	22,200	22,300	21,700	2,090	45,666,500
01/07/2019	22,200	-0.70 ▼	-3.15	22,900	23,000	22,100	5,298	117,615,600
28/06/2019	22,900	1.10 ▲	4.80	21,800	23,000	21,500	7,694	176,192,600
27/06/2019	21,800	-0.40 ▼	-1.83	22,200	22,400	21,500	4,396	95,832,800
26/06/2019	22,200	-0.40 ▼	-1.80	22,650	22,500	22,000	4,134	91,774,800
25/06/2019	22,650	-0.60 ▼	-2.65	23,200	23,200	22,650	2,763	62,581,950
24/06/2019	23,200	1.00 ▲	4.31	22,200	23,450	21,700	5,932	137,622,400
21/06/2019	22,200	0.30 ▲	1.35	21,900	22,500	21,400	13,468	298,989,600
20/06/2019	21,900	-0.70 ▼	-3.20	22,550	22,950	21,600	16,370	358,503,000
19/06/2019	22,550	-1.30 ▼	-5.76	23,800	23,850	22,200	16,439	370,699,450
18/06/2019	23,800	-1.00 ▼	-4.20	24,800	25,150	23,800	8,900	211,820,000
17/06/2019	24,800	-0.40 ▼	-1.61	25,200	25,400	24,000	14,623	362,650,400
16/06/2019	25,200	-0.80 ▼	-3.17	26,000	26,300	25,000	12,073	304,239,600
14/06/2019	25,200	-0.80 ▼	-3.17	26,000	26,300	25,000	12,073	304,239,600
13/06/2019	26,000	-0.80 ▼	-3.08	26,800	27,000	25,600	10,114	262,964,000
11/06/2019	26,300	-1.00 ▼	-3.80	27,300	27,500	25,800	26,465	696,029,500
10/06/2019	27,300	-0.80 ▼	-2.93	28,100	28,200	27,200	13,972	381,435,600
09/06/2019	28,100	-0.50 ▼	-1.78	28,600	28,900	27,900	14,377	403,993,700
07/06/2019	28,100	-0.50 ▼	-1.78	28,600	28,900	27,900	14,377	403,993,700
06/06/2019	28,600	1.90 ▲	6.64	26,750	28,600	27,300	35,467	1,014,356,200
05/06/2019	26,750	1.80 ▲	6.73	25,000	26,750	25,300	21,849	584,460,750
04/06/2019	25,000	-1.00 ▼	-4.00	26,000	26,500	24,200	12,147	303,675,000
03/06/2019	26,000	0.60 ▲	2.31	25,400	26,600	25,200	20,960	544,960,000
02/06/2019	25,400	-1.60 ▼	-6.30	27,000	27,500	25,400	5,284	134,213,600
31/05/2019	25,400	-1.60 ▼	-6.30	27,000	27,500	25,400	5,284	134,213,600
30/05/2019	27,000	1.00 ▲	3.70	26,000	27,350	24,500	76,149	2,056,023,000
29/05/2019	26,000	-1.90 ▼	-7.31	27,900	29,300	26,000	19,187	498,862,000
28/05/2019	27,900	1.80 ▲	6.45	26,100	27,900	27,500	10,479	292,364,100
27/05/2019	26,100	-0.80 ▼	-3.07	26,950	26,900	25,100	53,747	1,402,796,700
26/05/2019	26,950	-2.00 ▼	-7.42	28,950	29,300	26,950	17,974	484,399,300
24/05/2019	26,950	-2.00 ▼	-7.42	28,950	29,300	26,950	17,974	484,399,300
23/05/2019	28,950	-2.20 ▼	-7.60	31,100	31,400	28,950	13,629	394,559,550
22/05/2019	31,100	0.10 ▲	0.32	31,000	33,000	30,200	12,616	392,357,600
21/05/2019	31,000	1.90 ▲	6.13	29,100	31,100	28,900	30,732	952,692,000
20/05/2019	29,100	1.10 ▲	3.78	28,000	29,700	28,450	16,643	484,311,300
19/05/2019	28,000	1.80 ▲	6.43	26,200	28,000	27,950	25,669	718,732,000
17/05/2019	28,000	1.80 ▲	6.43	26,200	28,000	27,950	25,669	718,732,000
16/05/2019	26,200	1.70 ▲	6.49	24,500	26,200	24,800	12,014	314,766,800
15/05/2019	24,500	1.00 ▲	4.08	23,500	25,000	22,500	13,379	327,785,500
14/05/2019	23,500	0.00 ■■	0.00	23,500	23,800	22,100	2,260	53,110,000
13/05/2019	23,500	0.80 ▲	3.40	22,750	24,000	21,200	3,805	89,417,500
12/05/2019	22,750	1.50 ▲	6.59	21,300	22,750	21,100	1,138	25,889,500
10/05/2019	22,750	1.50 ▲	6.59	21,300	22,750	21,100	1,138	25,889,500
09/05/2019	21,300	0.60 ▲	2.82	20,700	22,000	21,000	446	9,499,800
08/05/2019	20,700	-0.10 ▼	-0.48	20,800	21,600	20,350	605	12,523,500
07/05/2019	20,800	0.60 ▲	2.88	20,200	21,500	20,200	3,058	63,606,400
06/05/2019	20,200	-0.10 ▼	-0.50	20,300	21,000	20,000	3,183	64,296,600
05/05/2019	20,300	-0.20 ▼	-0.99	20,500	21,000	20,200	1,958	39,747,400
03/05/2019	20,300	-0.20 ▼	-0.99	20,500	21,000	20,200	1,958	39,747,400
02/05/2019	20,500	-1.00 ▼	-4.88	21,500	22,900	20,000	1,823	37,371,500
01/05/2019	21,500	-1.20 ▼	-5.58	22,650	22,500	21,500	1,308	28,122,000
30/04/2019	21,500	-1.20 ▼	-5.58	22,650	22,500	21,500	1,308	28,122,000
29/04/2019	21,500	-1.20 ▼	-5.58	22,650	22,500	21,500	1,308	28,122,000
28/04/2019	21,500	-1.20 ▼	-5.58	22,650	22,500	21,500	1,308	28,122,000
26/04/2019	21,500	-1.20 ▼	-5.58	22,650	22,500	21,500	1,308	28,122,000
25/04/2019	22,650	-0.80 ▼	-3.53	23,400	24,300	22,550	484	10,962,600
24/04/2019	23,400	0.60 ▲	2.56	22,800	23,800	22,700	3,994	93,459,600
23/04/2019	22,800	0.40 ▲	1.75	22,400	23,000	21,850	2,654	60,511,200
22/04/2019	22,400	1.10 ▲	4.91	21,300	22,750	21,600	3,511	78,646,400
21/04/2019	21,300	1.20 ▲	5.63	20,100	21,300	19,900	1,537	32,738,100
19/04/2019	21,300	1.20 ▲	5.63	20,100	21,300	19,900	1,537	32,738,100
18/04/2019	20,100	1.30 ▲	6.47	18,800	20,100	19,000	3,250	65,325,000
17/04/2019	18,800	0.10 ▲	0.53	18,700	20,000	18,100	7,471	140,454,800
16/04/2019	18,700	-1.10 ▼	-5.88	19,800	19,800	18,600	321	6,002,700
15/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,900	19,100	828	16,394,400
12/04/2019	19,800	-0.10 ▼	-0.51	19,900	19,900	19,100	828	16,394,400
11/04/2019	19,900	0.90 ▲	4.52	18,950	20,000	18,100	5,069	100,873,100
10/04/2019	18,950	1.20 ▲	6.33	17,750	18,950	17,600	11,396	215,954,200
09/04/2019	17,750	-0.80 ▼	-4.51	18,500	18,500	17,600	454	8,058,500
08/04/2019	18,500	0.40 ▲	2.16	18,100	18,600	17,350	2,356	43,586,000
05/04/2019	18,100	-0.70 ▼	-3.87	18,800	18,800	17,600	1,030	18,643,000
04/04/2019	18,800	0.40 ▲	2.13	18,450	19,000	18,200	716	13,460,800
03/04/2019	18,450	0.60 ▲	3.25	17,800	18,650	17,500	1,755	32,379,750
02/04/2019	17,800	-0.20 ▼	-1.12	18,000	18,000	17,500	1,702	30,295,600
01/04/2019	18,000	0.30 ▲	1.67	17,700	18,000	17,500	506	9,108,000
31/03/2019	13,000	0.20 ▲	1.54	12,800	13,000	12,800	1,010	13,130,000
29/03/2019	17,700	-0.90 ▼	-5.08	18,600	17,750	17,600	772	13,664,400
28/03/2019	18,600	0.40 ▲	2.15	18,200	18,650	18,050	79	1,469,400
27/03/2019	18,200	-0.10 ▼	-0.55	18,300	18,800	18,200	2	36,400
26/03/2019	18,300	-0.10 ▼	-0.55	18,450	18,350	17,500	11	201,300
25/03/2019	18,450	0.10 ▲	0.54	18,300	18,450	17,500	302	5,571,900
21/03/2019	18,300	-0.40 ▼	-2.19	18,700	18,300	18,300	299	5,471,700
20/03/2019	18,700	0.50 ▲	2.67	18,200	18,700	17,650	137	2,561,900
19/03/2019	18,200	-0.70 ▼	-3.85	18,850	18,500	18,200	162	2,948,400
18/03/2019	18,850	0.70 ▲	3.71	18,150	18,850	18,100	221	4,165,850
15/03/2019	18,900	0.80 ▲	4.23	18,050	19,000	18,150	3,601	68,058,900
14/03/2019	18,050	-1.20 ▼	-6.65	19,200	18,050	18,000	55	992,750
13/03/2019	19,200	0.40 ▲	2.08	18,800	19,200	17,750	145	2,784,000
12/03/2019	18,800	0.30 ▲	1.60	18,500	19,000	17,250	21,536	404,876,800
11/03/2019	18,500	0.90 ▲	4.86	17,600	18,500	17,650	16	296,000
08/03/2019	17,600	-0.10 ▼	-0.57	17,750	18,500	17,600	2,644	46,534,400
07/03/2019	17,750	0.10 ▲	0.56	17,700	18,500	17,700	1,632	28,968,000
06/03/2019	17,700	0.00 ■■	0.00	17,700	18,500	17,700	1,011	17,894,700
05/03/2019	17,700	-0.30 ▼	-1.69	18,000	18,600	16,800	4,914	86,977,800
04/03/2019	18,000	-0.50 ▼	-2.78	18,500	18,700	17,600	113	2,034,000
01/03/2019	18,500	0.50 ▲	2.70	18,000	18,500	18,000	490	9,065,000
28/02/2019	18,000	-0.30 ▼	-1.67	18,300	18,300	18,000	769	13,842,000
27/02/2019	18,300	0.50 ▲	2.73	17,800	18,300	17,850	145	2,653,500
26/02/2019	17,800	-0.50 ▼	-2.81	18,300	18,500	17,800	6,013	107,031,400
25/02/2019	18,300	0.60 ▲	3.28	17,750	18,400	17,600	1,073	19,635,900
22/02/2019	17,750	0.10 ▲	0.56	17,600	18,400	17,700	1,228	21,797,000
21/02/2019	17,600	-0.70 ▼	-3.98	18,300	18,500	17,600	465	8,184,000
20/02/2019	18,300	-0.20 ▼	-1.09	18,500	18,700	17,600	3,009	55,064,700
19/02/2019	18,500	1.20 ▲	6.49	17,300	18,500	17,300	6,237	115,384,500
18/02/2019	17,300	-0.60 ▼	-3.47	17,950	18,500	17,300	2,732	47,263,600
15/02/2019	17,950	0.60 ▲	3.34	17,350	18,000	16,500	3,568	64,045,600
14/02/2019	17,350	-0.10 ▼	-0.58	17,500	18,200	17,000	1,667	28,922,450
13/02/2019	17,500	0.10 ▲	0.57	17,400	17,550	17,400	1,365	23,887,500
12/02/2019	17,400	-0.20 ▼	-1.15	17,600	18,400	17,200	859	14,946,600
11/02/2019	17,600	-1.10 ▼	-6.25	18,700	18,800	17,400	2,762	48,611,200
01/02/2019	18,700	1.20 ▲	6.42	17,500	18,700	18,000	6,182	115,603,400
31/01/2019	17,500	-0.40 ▼	-2.29	17,950	18,500	17,500	5,894	103,145,000
30/01/2019	17,950	1.20 ▲	6.69	16,800	17,950	17,400	1,878	33,710,100
29/01/2019	16,800	-0.60 ▼	-3.57	17,400	18,600	16,800	14,846	249,412,800
28/01/2019	17,400	1.10 ▲	6.32	16,300	17,400	15,500	7,676	133,562,400
25/01/2019	16,300	-0.70 ▼	-4.29	17,000	17,100	16,300	1,452	23,667,600
24/01/2019	17,000	-1.10 ▼	-6.47	18,050	18,000	17,000	1,223,000	20,791,000,000
23/01/2019	18,050	1.20 ▲	6.65	16,900	18,050	16,850	22,654,000	408,904,700,000
22/01/2019	16,900	0.20 ▲	1.18	16,700	17,850	16,900	8,518,000	143,954,200,000
21/01/2019	16,700	-0.90 ▼	-5.39	17,600	17,750	16,500	9,910	165,497,000
19/01/2019	17,600	1.00 ▲	5.68	16,600	17,750	15,700	6,363,000	111,988,800,000
18/01/2019	17,600	1.00 ▲	5.68	16,600	17,750	15,700	63,630	1,119,888,000
17/01/2019	16,600	0.05 ▲	0.30	16,550	17,000	15,500	110,400	1,832,640,000
16/01/2019	16,550	-0.45 ▼	-2.72	17,000	17,000	15,850	32,900	544,495,000
15/01/2019	17,000	0.65 ▲	3.82	16,350	17,000	15,850	15,770	268,090,000
14/01/2019	16,350	-1.15 ▼	-7.03	17,500	18,000	16,350	28,850	471,697,500
11/01/2019	17,500	-0.50 ▼	-2.86	18,000	19,000	17,200	125,400	2,194,500,000
10/01/2019	18,000	0.30 ▲	1.67	17,700	18,900	17,700	424,790	7,646,220,000
09/01/2019	17,700	1.15 ▲	6.50	16,550	17,700	16,400	321,050	5,682,585,000
08/01/2019	16,550	1.05 ▲	6.34	15,500	16,550	15,200	197,400	3,266,970,000
07/01/2019	15,500	0.90 ▲	5.81	14,600	15,600	14,500	117,780	1,825,590,000
04/01/2019	14,600	0.60 ▲	4.11	14,000	14,950	14,200	50,330	734,818,000
03/01/2019	14,000	0.20 ▲	1.43	13,800	14,750	13,800	79,270	1,109,780,000
02/01/2019	13,800	0.30 ▲	2.17	13,500	14,400	13,700	94,780	1,307,964,000
28/12/2018	13,500	-0.15 ▼	-1.11	13,650	14,500	13,500	69,570	939,195,000
27/12/2018	13,650	0.55 ▲	4.03	13,100	14,000	13,400	89,490	1,221,538,500
26/12/2018	13,100	-0.80 ▼	-6.11	13,900	14,200	12,950	35,320	462,692,000
25/12/2018	13,900	0.45 ▲	3.24	13,450	14,000	13,100	47,270	657,053,000
24/12/2018	13,450	0.35 ▲	2.60	13,100	13,450	13,200	18,050	242,772,500
21/12/2018	13,100	0.10 ▲	0.76	13,000	13,200	13,000	5,510	72,181,000
20/12/2018	13,000	-0.35 ▼	-2.69	13,350	13,250	13,000	5,010	65,130,000
19/12/2018	13,350	0.15 ▲	1.12	13,200	13,350	13,200	60	801,000
18/12/2018	13,200	0.40 ▲	3.03	12,800	13,500	13,000	50	660,000
17/12/2018	12,800	-0.80 ▼	-6.25	13,600	13,200	12,800	2,510	32,128,000
13/12/2018	13,600	0.70 ▲	5.15	12,900	13,750	12,900	16,020	217,872,000
12/12/2018	12,900	-0.60 ▼	-4.65	13,500	12,900	12,900	200	2,580,000
11/12/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,100	3,410	46,035,000
10/12/2018	13,200	-0.20 ▼	-1.52	13,400	13,400	13,200	1,530	20,196,000
07/12/2018	13,400	0.70 ▲	5.22	12,700	13,400	12,250	2,430	32,562,000
06/12/2018	13,000	-0.30 ▼	-2.31	13,300	13,500	12,600	22,390	291,070,000
03/12/2018	13,300	0.30 ▲	2.26	13,000	13,300	12,950	23,810	316,673,000
30/11/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,800	1,010	13,130,000
29/11/2018	12,800	-0.50 ▼	-3.91	13,300	13,400	12,800	2,000	25,600,000
27/11/2018	13,300	0.45 ▲	3.38	12,850	13,300	12,900	27,930	371,469,000
26/11/2018	12,850	-0.35 ▼	-2.72	13,200	13,500	12,850	6,460	83,011,000
23/11/2018	13,200	0.20 ▲	1.52	13,000	13,200	13,200	11,200	147,840,000
22/11/2018	13,000	-0.30 ▼	-2.31	13,300	13,250	12,800	22,540	293,020,000
20/11/2018	13,300	-0.40 ▼	-3.01	13,700	13,500	12,800	19,520	259,616,000
19/11/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	10	137,000
15/11/2018	13,500	0.55 ▲	4.07	12,950	13,500	13,500	10	135,000
14/11/2018	12,950	0.05 ▲	0.39	12,900	13,000	12,900	49,770	644,521,500
13/11/2018	12,900	-0.40 ▼	-3.10	13,300	13,200	12,800	11,250	145,125,000
12/11/2018	13,300	-0.40 ▼	-3.01	13,700	13,750	13,300	1,210	16,093,000
09/11/2018	13,700	0.40 ▲	2.92	13,300	14,000	13,300	15,920	218,104,000
08/11/2018	13,300	0.15 ▲	1.13	13,150	13,300	13,250	20	266,000
07/11/2018	13,150	0.15 ▲	1.14	13,000	13,150	12,250	40	526,000
06/11/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,900	1,510	19,630,000
05/11/2018	12,900	-0.35 ▼	-2.71	13,250	13,300	12,800	40,230	518,967,000
02/11/2018	13,250	-0.15 ▼	-1.13	13,400	13,400	12,850	25,110	332,707,500
01/11/2018	13,400	0.40 ▲	2.99	13,000	13,500	13,400	2,630	35,242,000
31/10/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,700	37,550	488,150,000
30/10/2018	12,800	-0.20 ▼	-1.56	13,000	13,100	12,700	69,340	887,552,000
29/10/2018	13,000	0.20 ▲	1.54	12,800	13,000	13,000	10	130,000
26/10/2018	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	220	2,816,000
25/10/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
24/10/2018	13,000	-0.30 ▼	-2.31	13,000	13,000	12,200	11,310	147,030,000
23/10/2018	13,000	-0.40 ▼	-3.08	13,400	13,400	12,800	46,590	605,670,000
22/10/2018	13,400	0.20 ▲	1.49	13,200	13,600	12,700	23,380	313,292,000
19/10/2018	13,200	-0.50 ▼	-3.79	13,700	13,200	12,800	22,990	303,468,000
17/10/2018	13,700	-0.70 ▼	-5.11	13,700	13,700	13,000	40	548,000
16/10/2018	13,700	-0.30 ▼	-2.19	14,000	13,800	13,100	700	9,590,000
15/10/2018	14,000	0.55 ▲	3.93	13,450	14,000	13,700	17,950	251,300,000
12/10/2018	13,450	-0.05 ▼	-0.37	13,500	13,450	13,300	30	403,500
11/10/2018	13,500	0.20 ▲	1.48	13,300	13,500	12,600	85,290	1,151,415,000
10/10/2018	13,300	-0.40 ▼	-3.01	13,700	14,000	12,850	10,030	133,399,000
09/10/2018	13,700	-0.30 ▼	-2.19	13,700	14,050	12,900	41,100	563,070,000
08/10/2018	13,700	0.40 ▲	2.92	13,300	14,200	13,300	3,010	41,237,000
05/10/2018	13,300	-0.40 ▼	-3.01	13,700	14,000	13,000	41,360	550,088,000
04/10/2018	13,700	0.10 ▲	0.73	13,700	13,900	13,600	1,910	26,167,000
03/10/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,700	30	411,000
02/10/2018	13,500	0.20 ▲	1.48	13,300	13,900	12,850	82,260	1,110,510,000
01/10/2018	13,300	0.15 ▲	1.13	13,300	13,450	13,300	17,540	233,282,000
28/09/2018	13,300	0.10 ▲	0.75	13,200	14,100	13,300	680	9,044,000
27/09/2018	13,200	-0.20 ▼	-1.52	13,200	13,400	13,000	5,900	77,880,000
26/09/2018	13,200	-0.30 ▼	-2.27	13,200	13,250	12,900	14,120	186,384,000
25/09/2018	13,200	0.20 ▲	1.52	13,000	13,200	12,600	18,760	247,632,000
24/09/2018	13,000	0.10 ▲	0.77	12,900	13,200	13,000	120	1,560,000
21/09/2018	12,900	-0.35 ▼	-2.71	13,250	12,900	12,850	4,000	51,600,000
20/09/2018	13,250	0.45 ▲	3.40	12,800	13,250	12,800	13,900	184,175,000
19/09/2018	12,800	-0.50 ▼	-3.91	13,300	13,300	12,800	1,420	18,176,000
18/09/2018	13,300	0.50 ▲	3.76	12,800	13,400	12,700	52,210	694,393,000
17/09/2018	12,800	0.45 ▲	3.52	12,800	13,300	12,700	24,040	307,712,000
14/09/2018	12,800	-0.50 ▼	-3.91	13,300	13,300	12,800	4,310	55,168,000
13/09/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,000	410	5,453,000
12/09/2018	13,000	0.20 ▲	1.54	12,800	13,000	12,800	9,170	119,210,000
11/09/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,220	15,616,000
10/09/2018	12,800	-0.50 ▼	-3.91	13,300	13,300	12,800	58,210	745,088,000
07/09/2018	13,300	-0.05 ▼	-0.38	13,350	13,300	12,900	2,440	32,452,000
06/09/2018	13,350	0.00 ■■	0.00	13,350	13,350	13,350	10	133,500
05/09/2018	13,350	0.10 ▲	0.75	13,250	13,400	12,800	2,660	35,511,000
04/09/2018	13,250	0.15 ▲	1.13	13,100	13,350	12,800	61,670	817,127,500
31/08/2018	13,100	-0.20 ▼	-1.53	13,300	13,100	12,750	32,020	419,462,000
30/08/2018	13,300	0.60 ▲	4.51	12,700	13,300	13,000	12,160	161,728,000
29/08/2018	12,700	-0.65 ▼	-5.12	13,350	13,400	12,700	13,240	168,148,000
28/08/2018	13,350	-0.65 ▼	-4.87	13,350	13,450	12,700	12,540	167,409,000
27/08/2018	13,350	-0.55 ▼	-4.12	13,350	13,350	12,700	13,600	181,560,000
24/08/2018	13,350	-0.35 ▼	-2.62	13,350	13,350	13,000	1,670	22,294,500
23/08/2018	13,350	-0.05 ▼	-0.37	13,350	13,350	12,650	7,700	102,795,000
22/08/2018	13,350	-0.10 ▼	-0.75	13,450	13,650	12,750	3,580	47,793,000
21/08/2018	13,450	0.50 ▲	3.72	12,950	13,450	12,900	4,280	57,566,000
20/08/2018	12,950	0.05 ▲	0.39	12,900	13,000	12,900	1,870	24,216,500
17/08/2018	12,900	-0.60 ▼	-4.65	12,900	12,900	12,300	8,470	109,263,000
16/08/2018	12,900	0.45 ▲	3.49	12,450	12,950	12,500	10,640	137,256,000
15/08/2018	12,450	0.10 ▲	0.80	12,350	12,950	12,350	2,360	29,382,000
14/08/2018	12,350	-0.50 ▼	-4.05	12,850	13,400	12,350	3,130	38,655,500
13/08/2018	12,850	0.55 ▲	4.28	12,300	12,900	12,200	1,070	13,749,500
10/08/2018	12,300	-0.50 ▼	-4.07	12,800	12,900	12,300	3,440	42,312,000
09/08/2018	12,800	0.45 ▲	3.52	12,350	12,800	12,500	3,490	44,672,000
08/08/2018	12,350	-0.60 ▼	-4.86	12,950	12,800	12,100	21,040	259,844,000
07/08/2018	12,950	-0.05 ▼	-0.39	13,000	13,000	12,950	20	259,000
06/08/2018	13,000	0.15 ▲	1.15	12,850	13,000	12,150	4,770	62,010,000
03/08/2018	12,850	-0.65 ▼	-5.06	12,850	12,900	12,100	30,960	397,836,000
02/08/2018	12,850	0.40 ▲	3.11	12,450	12,850	12,350	23,110	296,963,500
01/08/2018	12,450	-0.65 ▼	-5.22	13,100	13,100	12,350	58,510	728,449,500
31/07/2018	13,100	0.10 ▲	0.76	13,000	13,100	12,700	3,840	50,304,000
30/07/2018	13,000	0.45 ▲	3.46	12,550	13,000	12,100	13,530	175,890,000
27/07/2018	12,550	0.15 ▲	1.20	12,400	12,800	12,300	60,900	764,295,000
25/07/2018	12,400	0.45 ▲	3.63	11,950	12,400	11,950	14,950	185,380,000
24/07/2018	11,950	0.55 ▲	4.60	11,400	12,150	11,350	37,830	452,068,500
23/07/2018	11,400	-0.55 ▼	-4.82	11,950	12,400	11,150	91,760	1,046,064,000
20/07/2018	11,950	0.15 ▲	1.26	11,800	12,600	11,800	224,270	2,680,026,500
19/07/2018	11,800	0.60 ▲	5.08	11,200	11,900	11,200	86,750	1,023,650,000
18/07/2018	11,200	0.70 ▲	6.25	10,500	11,200	10,950	11,010	123,312,000
17/07/2018	10,500	-0.40 ▼	-3.81	10,900	11,500	10,500	12,170	127,785,000
16/07/2018	10,900	0.20 ▲	1.83	10,700	11,400	9,960	1,720	18,748,000
13/07/2018	10,700	-0.60 ▼	-5.61	11,300	11,000	10,600	29,930	320,251,000
12/07/2018	11,300	0.70 ▲	6.19	10,600	11,300	10,100	12,670	143,171,000
11/07/2018	10,600	0.00 ■■	0.00	10,600	10,600	10,600	220	2,332,000
10/07/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,450	580	6,148,000
09/07/2018	10,500	0.40 ▲	3.81	10,100	10,500	10,100	140	1,470,000
06/07/2018	10,100	-0.30 ▼	-2.97	10,400	10,500	9,750	1,910	19,291,000
05/07/2018	10,400	-0.20 ▼	-1.92	10,400	10,400	10,100	17,020	177,008,000
04/07/2018	10,400	0.10 ▲	0.96	10,300	10,750	9,900	260	2,704,000
03/07/2018	10,300	-0.20 ▼	-1.94	10,500	10,350	9,900	15,350	158,105,000
02/07/2018	10,500	-0.50 ▼	-4.76	11,000	10,650	10,250	55,910	587,055,000
29/06/2018	11,000	-0.30 ▼	-2.73	11,000	0	0	930	10,230,000
28/06/2018	11,000	-0.10 ▼	-0.91	11,000	11,000	10,800	2,730	30,030,000
27/06/2018	11,000	-0.05 ▼	-0.45	11,050	11,000	10,900	7,710	84,810,000
26/06/2018	11,050	0.05 ▲	0.45	11,000	11,200	10,800	21,660	239,343,000
25/06/2018	11,000	0.20 ▲	1.82	10,800	11,200	10,750	19,580	215,380,000
22/06/2018	10,800	0.50 ▲	4.63	10,300	10,800	10,600	1,070	11,556,000
21/06/2018	10,300	-0.55 ▼	-5.34	10,850	10,950	10,150	29,680	305,704,000
20/06/2018	10,850	0.25 ▲	2.30	10,600	10,900	10,450	3,700	40,145,000
19/06/2018	10,600	-0.20 ▼	-1.89	10,800	11,000	10,500	20,190	214,014,000
18/06/2018	11,000	-0.35 ▼	-3.18	11,350	11,300	11,000	43,920	483,120,000
15/06/2018	11,350	0.35 ▲	3.08	11,000	11,350	11,050	2,540	28,829,000
14/06/2018	11,000	-0.30 ▼	-2.73	11,300	11,700	11,000	48,640	535,040,000
13/06/2018	11,300	0.10 ▲	0.88	11,200	11,800	10,800	114,960	1,299,048,000
12/06/2018	11,200	-0.20 ▼	-1.79	11,400	11,600	10,850	39,130	438,256,000
11/06/2018	11,400	-0.80 ▼	-7.02	12,200	12,200	11,350	65,220	743,508,000
08/06/2018	12,200	-0.10 ▼	-0.82	12,300	12,400	11,500	43,650	532,530,000
07/06/2018	12,300	0.30 ▲	2.44	12,000	12,500	12,000	117,590	1,446,357,000
06/06/2018	12,000	-0.45 ▼	-3.75	12,450	12,350	11,950	6,740	80,880,000
05/06/2018	12,450	-0.40 ▼	-3.21	12,450	12,450	12,050	26,640	331,668,000
04/06/2018	12,450	0.20 ▲	1.61	12,250	12,750	12,000	55,810	694,834,500
01/06/2018	12,250	0.15 ▲	1.22	12,100	12,250	12,000	170	2,082,500
31/05/2018	12,100	-0.25 ▼	-2.07	12,350	12,400	12,100	7,550	91,355,000
30/05/2018	12,350	-0.10 ▼	-0.81	12,450	12,400	11,700	1,700	20,995,000
29/05/2018	12,450	0.70 ▲	5.62	11,750	12,550	11,800	15,640	194,718,000
28/05/2018	11,750	-0.75 ▼	-6.38	12,500	12,450	11,750	12,900	151,575,000
25/05/2018	12,500	-0.20 ▼	-1.60	12,500	12,600	12,100	13,980	174,750,000
24/05/2018	12,500	-0.40 ▼	-3.20	12,900	12,500	12,100	11,360	142,000,000
23/05/2018	12,900	0.35 ▲	2.71	12,500	12,900	12,200	26,360	340,044,000
22/05/2018	12,500	-0.40 ▼	-3.20	12,900	12,600	12,050	13,110	163,875,000
21/05/2018	12,900	0.40 ▲	3.10	12,500	13,350	12,350	30	387,000
18/05/2018	12,500	-0.20 ▼	-1.60	12,500	12,800	11,850	9,670	120,875,000
17/05/2018	12,500	-0.10 ▼	-0.80	12,500	12,550	12,400	13,790	172,375,000
16/05/2018	12,500	-0.05 ▼	-0.40	12,500	12,600	12,400	14,310	178,875,000
15/05/2018	12,500	-0.50 ▼	-4.00	13,000	12,800	12,500	17,040	213,000,000
14/05/2018	13,000	0.35 ▲	2.69	12,650	13,000	12,300	21,730	282,490,000
11/05/2018	12,650	-0.70 ▼	-5.53	13,350	13,000	12,650	980	12,397,000
10/05/2018	13,350	0.25 ▲	1.87	13,100	13,350	13,350	340	4,539,000
09/05/2018	13,100	0.10 ▲	0.76	13,000	13,100	13,000	10,760	140,956,000
08/05/2018	13,000	0.10 ▲	0.77	12,900	13,000	12,600	17,340	225,420,000
07/05/2018	12,900	-0.60 ▼	-4.65	13,500	13,400	12,650	21,760	280,704,000
04/05/2018	13,500	0.30 ▲	2.22	13,200	13,850	13,400	1,530	20,655,000
03/05/2018	13,200	-0.30 ▼	-2.27	13,500	13,200	13,000	17,850	235,620,000
02/05/2018	13,500	-0.40 ▼	-2.96	13,900	13,500	13,450	8,300	112,050,000
27/04/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,300	7,270	101,053,000
26/04/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,750	13,680	188,784,000
25/04/2018	13,800	-0.70 ▼	-5.07	14,500	14,000	13,750	3,820	52,716,000
24/04/2018	13,800	-0.70 ▼	-5.07	14,500	14,000	13,750	3,820	52,716,000
23/04/2018	14,500	-0.55 ▼	-3.79	14,500	14,500	13,950	19,840	287,680,000
20/04/2018	14,500	0.10 ▲	0.69	14,400	14,600	13,900	2,130	30,885,000
19/04/2018	14,400	-0.20 ▼	-1.39	14,600	14,400	13,900	12,110	174,384,000
18/04/2018	14,600	0.05 ▲	0.34	14,550	14,600	14,350	20,470	298,862,000
13/04/2018	14,400	-0.10 ▼	-0.69	14,500	14,400	14,350	10,290	148,176,000
12/04/2018	14,500	-0.10 ▼	-0.69	14,600	14,500	14,400	12,500	181,250,000
11/04/2018	14,600	-0.20 ▼	-1.37	14,800	14,800	14,500	28,050	409,530,000
10/04/2018	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	3,830	56,684,000
09/04/2018	14,800	0.20 ▲	1.35	14,600	14,900	14,600	5,920	87,616,000
06/04/2018	14,600	-0.20 ▼	-1.37	14,800	14,800	14,550	39,070	570,422,000
05/04/2018	14,800	-0.05 ▼	-0.34	14,850	14,800	14,600	79,320	1,173,936,000
04/04/2018	14,850	0.20 ▲	1.35	14,650	14,850	14,650	13,750	204,187,500
03/04/2018	14,650	-0.10 ▼	-0.68	14,750	14,800	14,650	21,880	320,542,000
02/04/2018	14,750	0.05 ▲	0.34	14,750	14,900	14,700	65,430	965,092,500
30/03/2018	14,750	-0.05 ▼	-0.34	14,800	14,900	14,750	15,530	229,067,500
29/03/2018	14,800	0.15 ▲	1.01	14,650	14,900	14,500	33,850	500,980,000
28/03/2018	14,650	-0.45 ▼	-3.07	15,100	15,600	14,650	435,200	6,375,680,000
27/03/2018	15,100	-0.05 ▼	-0.33	15,150	15,200	14,700	265,630	4,011,013,000
26/03/2018	15,150	0.35 ▲	2.31	14,800	15,250	14,700	92,420	1,400,163,000
25/03/2018	14,800	0.05 ▲	0.34	14,750	15,600	14,600	317,890	4,704,772,000
23/03/2018	14,800	0.05 ▲	0.34	14,750	15,600	14,600	317,890	4,704,772,000
22/03/2018	14,750	0.20 ▲	1.36	14,550	14,900	14,550	47,460	700,035,000
21/03/2018	14,550	-0.35 ▼	-2.41	14,900	14,800	14,500	46,670	679,048,500
20/03/2018	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	21,190	315,731,000
19/03/2018	14,900	0.30 ▲	2.01	14,600	14,950	14,600	18,300	272,670,000
16/03/2018	14,600	-0.30 ▼	-2.05	14,900	15,000	14,600	29,280	427,488,000
15/03/2018	14,900	0.10 ▲	0.67	14,800	14,900	14,700	13,400	199,660,000
14/03/2018	14,850	0.05 ▲	0.34	14,800	14,850	14,700	18,970	281,704,500
13/03/2018	14,800	0.15 ▲	1.01	14,650	14,900	14,400	8,180	121,064,000
12/03/2018	14,650	-0.45 ▼	-3.07	15,100	15,100	14,700	73,240	1,072,966,000
11/03/2018	15,100	-0.25 ▼	-1.66	15,100	15,100	14,700	98,270	1,483,877,000
09/03/2018	15,100	-0.25 ▼	-1.66	15,100	15,100	14,700	98,270	1,483,877,000
08/03/2018	15,100	0.05 ▲	0.33	15,100	15,400	14,700	167,970	2,536,347,000
07/03/2018	15,100	0.40 ▲	2.65	14,700	15,550	14,800	207,820	3,138,082,000
06/03/2018	14,700	-0.30 ▼	-2.04	15,000	15,600	14,650	258,500	3,799,950,000
05/03/2018	14,700	-0.30 ▼	-2.04	15,000	15,100	14,700	184,340	2,709,798,000
02/03/2018	15,000	0.05 ▲	0.33	14,950	15,000	14,750	12,950	194,250,000
01/03/2018	14,950	-0.05 ▼	-0.33	14,950	15,050	14,800	93,150	1,392,592,500
28/02/2018	14,950	-0.25 ▼	-1.67	15,200	15,300	14,850	54,100	808,795,000
27/02/2018	15,000	0.20 ▲	1.33	15,000	15,200	14,900	45,200	678,000,000
26/02/2018	15,000	-0.05 ▼	-0.33	15,050	15,600	14,800	214,740	3,221,100,000
25/02/2018	15,050	0.20 ▲	1.33	14,850	15,100	14,300	569,080	8,564,654,000
23/02/2018	15,050	0.20 ▲	1.33	14,850	15,100	14,300	569,080	8,564,654,000
22/02/2018	14,850	-0.15 ▼	-1.01	15,000	15,000	14,800	12,760	189,486,000
21/02/2018	15,000	-0.10 ▼	-0.67	15,100	15,150	14,900	240,150	3,602,250,000
13/02/2018	15,100	-0.20 ▼	-1.32	15,300	15,600	15,000	272,240	4,110,824,000
12/02/2018	15,300	0.10 ▲	0.65	15,200	15,300	14,700	280,850	4,297,005,000
09/02/2018	15,200	-0.20 ▼	-1.32	15,200	15,200	14,800	70,150	1,066,280,000
08/02/2018	15,200	-0.10 ▼	-0.66	15,200	15,200	14,800	41,630	632,776,000
07/02/2018	15,200	-0.30 ▼	-1.97	15,200	15,600	14,700	258,250	3,925,400,000
06/02/2018	15,200	-0.20 ▼	-1.32	15,200	0	0	316,900	4,816,880,000
05/02/2018	15,200	-0.05 ▼	-0.33	15,250	15,500	15,000	140,920	2,141,984,000
02/02/2018	15,250	0.05 ▲	0.33	15,200	15,500	15,200	108,870	1,660,267,500
01/02/2018	15,200	0.10 ▲	0.66	15,200	15,600	15,200	119,620	1,818,224,000
31/01/2018	15,200	-0.15 ▼	-0.99	15,350	15,450	15,200	131,960	2,005,792,000
30/01/2018	15,350	0.15 ▲	0.98	15,200	15,400	15,000	64,730	993,605,500
29/01/2018	15,200	0.20 ▲	1.32	15,000	15,400	15,000	146,990	2,234,248,000
28/01/2018	15,000	-0.10 ▼	-0.67	15,000	15,450	14,600	118,190	1,772,850,000
26/01/2018	15,000	-0.10 ▼	-0.67	15,000	15,450	14,600	118,190	1,772,850,000
25/01/2018	15,000	-0.20 ▼	-1.33	15,200	15,100	14,300	202,740	3,041,100,000
24/01/2018	12,500	-2.65 ▼	-21.20	15,150	15,200	14,800	44,380	554,750,000
22/01/2018	15,000	-0.15 ▼	-1.00	15,150	15,200	14,800	70,490	1,057,350,000
19/01/2018	15,150	-0.25 ▼	-1.65	15,400	15,600	15,000	105,020	1,591,053,000
18/01/2018	15,400	0.10 ▲	0.65	15,300	15,400	14,500	242,150	3,729,110,000
17/01/2018	15,300	0.20 ▲	1.31	15,100	15,400	14,800	170,680	2,611,404,000
16/01/2018	15,100	-0.10 ▼	-0.66	15,100	15,400	14,750	180,060	2,718,906,000
15/01/2018	15,100	0.90 ▲	5.96	14,200	15,150	14,000	236,580	3,572,358,000
12/01/2018	14,200	-0.30 ▼	-2.11	14,500	14,500	14,100	207,480	2,946,216,000
11/01/2018	14,500	0.30 ▲	2.07	14,200	14,500	13,800	290,630	4,214,135,000
10/01/2018	14,200	-0.20 ▼	-1.41	14,400	14,600	13,950	151,150	2,146,330,000
09/01/2018	14,400	0.40 ▲	2.78	14,000	14,400	14,000	231,410	3,332,304,000
08/01/2018	14,000	0.80 ▲	5.71	13,200	14,100	13,150	381,870	5,346,180,000
06/01/2018	13,200	0.40 ▲	3.03	12,800	13,300	12,800	232,490	3,068,868,000
05/01/2018	13,200	0.40 ▲	3.03	12,800	13,300	12,800	232,490	3,068,868,000
04/01/2018	12,800	0.10 ▲	0.78	12,800	13,150	12,750	56,000	716,800,000
03/01/2018	12,800	-0.05 ▼	-0.39	12,850	13,050	12,600	43,110	551,808,000
02/01/2018	12,850	0.05 ▲	0.39	12,850	13,100	12,800	117,130	1,505,120,500
01/01/2018	12,850	0.05 ▲	0.39	12,800	13,000	12,500	113,200	1,454,620,000
29/12/2017	12,850	0.05 ▲	0.39	12,800	13,000	12,500	113,200	1,454,620,000
28/12/2017	12,800	0.20 ▲	1.56	12,600	12,850	12,500	21,510	275,328,000
27/12/2017	12,600	0.10 ▲	0.79	12,500	12,800	12,500	38,710	487,746,000
26/12/2017	12,500	-0.30 ▼	-2.40	12,800	12,900	12,400	70,150	876,875,000
25/12/2017	12,800	0.10 ▲	0.78	12,700	13,000	12,550	19,390	248,192,000
22/12/2017	12,700	-0.15 ▼	-1.18	12,850	13,000	12,700	28,720	364,744,000
21/12/2017	12,850	-0.20 ▼	-1.56	13,050	13,050	12,850	23,780	305,573,000
20/12/2017	13,050	0.05 ▲	0.38	13,000	13,100	12,850	58,200	759,510,000
19/12/2017	13,200	0.25 ▲	1.89	12,950	13,200	13,200	10	132,000
18/12/2017	13,050	0.15 ▲	1.15	12,900	13,050	12,650	11,020	143,811,000
17/12/2017	12,900	-0.10 ▼	-0.78	13,000	13,200	12,800	8,480	109,392,000
15/12/2017	13,000	0.15 ▲	1.15	12,850	13,200	12,600	16,530	214,890,000
14/12/2017	12,850	0.05 ▲	0.39	12,800	12,900	12,600	12,810	164,608,500
13/12/2017	12,800	0.05 ▲	0.39	12,750	12,850	12,300	152,700	1,954,560,000
12/12/2017	12,850	0.10 ▲	0.78	12,750	12,850	12,650	1,380	17,733,000
11/12/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	13,510	175,630,000
10/12/2017	13,000	-0.30 ▼	-2.31	13,000	13,000	12,600	63,140	820,820,000
08/12/2017	12,600	-0.40 ▼	-3.17	13,000	12,800	12,600	1,140	14,364,000
07/12/2017	13,000	-0.50 ▼	-3.85	13,400	13,400	12,650	75,220	977,860,000
05/12/2017	13,200	0.85 ▲	6.88	12,600	13,200	12,600	277,200	3,659,040,000
04/12/2017	12,350	0.05 ▲	0.41	12,000	12,350	12,000	54,080	667,888,000
01/12/2017	12,300	-0.05 ▼	-0.40	12,450	12,450	12,100	43,420	534,066,000
30/11/2017	12,350	0.05 ▲	0.41	12,200	12,700	12,200	136,620	1,687,257,000
29/11/2017	12,300	-0.30 ▼	-2.38	12,550	12,600	12,200	95,620	1,176,126,000
28/11/2017	12,600	0.00 ■■	0.00	12,500	12,800	12,300	103,190	1,300,194,000
27/11/2017	12,600	0.10 ▲	0.80	12,700	12,900	12,400	161,580	2,035,908,000
24/11/2017	12,500	-0.20 ▼	-1.57	12,600	12,700	12,500	44,380	554,750,000
23/11/2017	12,700	-0.20 ▼	-1.55	12,700	13,000	12,700	57,590	731,393,000
22/11/2017	12,900	0.40 ▲	3.20	12,500	12,900	12,500	28,460	367,134,000
21/11/2017	12,500	-0.25 ▼	-1.96	12,500	13,000	12,400	59,650	745,625,000
20/11/2017	12,750	-0.25 ▼	-1.92	13,200	13,200	12,550	33,680	429,420,000
17/11/2017	13,000	-0.40 ▼	-2.99	13,100	13,400	12,800	56,650	736,450,000
16/11/2017	13,400	0.50 ▲	3.88	12,900	13,400	12,400	117,200	1,570,480,000
15/11/2017	12,900	-0.10 ▼	-0.77	12,700	13,000	12,300	29,410	379,389,000
14/11/2017	13,000	0.30 ▲	2.36	13,500	13,500	12,800	101,560	1,320,280,000
13/11/2017	12,700	0.80 ▲	6.72	12,400	12,700	12,000	107,240	1,361,948,000
10/11/2017	11,900	0.75 ▲	6.73	11,250	11,900	11,250	63,320	753,508,000
09/11/2017	11,150	0.35 ▲	3.24	10,900	11,150	10,800	17,080	190,442,000
08/11/2017	10,800	0.10 ▲	0.93	10,700	11,000	10,650	11,850	127,980,000
07/11/2017	10,700	-0.30 ▼	-2.73	10,750	11,100	10,700	46,560	498,192,000
06/11/2017	11,000	0.35 ▲	3.29	10,900	11,200	10,400	22,180	243,980,000
03/11/2017	10,650	-0.65 ▼	-5.75	11,100	11,200	10,550	178,760	1,903,794,000
02/11/2017	11,300	-0.70 ▼	-5.83	12,200	12,200	11,200	68,620	775,406,000
01/11/2017	12,000	-0.70 ▼	-5.51	12,100	12,600	11,850	49,650	595,800,000
31/10/2017	12,700	-0.20 ▼	-1.55	12,900	13,100	12,700	42,440	538,988,000
30/10/2017	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	42,430	547,347,000
27/10/2017	13,200	-0.20 ▼	-1.49	13,250	13,400	13,100	42,560	561,792,000
26/10/2017	13,400	-0.10 ▼	-0.74	13,400	13,500	13,200	16,070	215,338,000
25/10/2017	13,500	-0.15 ▼	-1.10	13,550	13,600	13,400	12,740	171,990,000
24/10/2017	13,650	0.15 ▲	1.11	13,400	13,650	13,300	21,240	289,926,000
23/10/2017	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	35,610	480,735,000
20/10/2017	13,600	0.00 ■■	0.00	13,700	14,400	13,500	48,150	654,840,000
19/10/2017	13,600	0.10 ▲	0.74	13,750	13,800	13,600	10,470	142,392,000
18/10/2017	13,500	0.00 ■■	0.00	13,600	13,750	13,500	54,720	738,720,000
17/10/2017	13,500	-0.15 ▼	-1.10	13,650	13,650	13,500	9,590	129,465,000
16/10/2017	13,650	0.00 ■■	0.00	13,500	13,650	13,500	4,760	64,974,000
13/10/2017	13,650	-0.20 ▼	-1.44	13,550	13,650	13,400	18,990	259,213,500
12/10/2017	13,850	0.00 ■■	0.00	13,850	13,850	13,500	70,120	971,162,000
11/10/2017	13,850	-0.05 ▼	-0.36	13,700	13,900	13,700	2,280	31,578,000
10/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,650	16,250	225,875,000
09/10/2017	13,900	-0.05 ▼	-0.36	14,000	14,000	13,500	14,100	195,990,000
06/10/2017	13,950	0.15 ▲	1.09	13,750	14,150	13,750	24,590	343,030,500
05/10/2017	13,800	0.20 ▲	1.47	14,000	14,000	13,500	21,910	302,358,000
04/10/2017	13,600	0.20 ▲	1.49	13,400	14,200	13,400	29,230	397,528,000
03/10/2017	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	48,490	649,766,000
02/10/2017	13,700	-0.30 ▼	-2.14	13,850	13,950	13,700	23,070	316,059,000
29/09/2017	14,000	-0.05 ▼	-0.36	13,950	14,000	13,900	14,930	209,020,000
28/09/2017	14,050	0.00 ■■	0.00	14,000	14,150	13,900	18,880	265,264,000
27/09/2017	14,050	0.05 ▲	0.36	14,100	14,100	13,900	31,200	438,360,000
26/09/2017	14,000	0.00 ■■	0.00	14,000	14,200	13,900	22,620	316,680,000
25/09/2017	14,000	0.00 ■■	0.00	14,100	14,200	13,900	12,730	178,220,000
22/09/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	49,890	698,460,000
21/09/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	11,320	158,480,000
20/09/2017	14,100	-0.05 ▼	-0.35	14,200	14,200	14,000	9,310	131,271,000
19/09/2017	14,150	0.15 ▲	1.07	14,000	14,300	14,000	33,010	467,091,500
18/09/2017	14,000	0.00 ■■	0.00	13,850	14,200	13,850	4,840	67,760,000
15/09/2017	14,000	0.00 ■■	0.00	14,000	14,250	13,900	21,350	298,900,000
14/09/2017	14,000	0.10 ▲	0.72	14,150	14,150	13,900	24,060	336,840,000
13/09/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,800	9,010	125,239,000
12/09/2017	14,000	0.00 ■■	0.00	14,100	14,100	13,950	63,000	882,000,000
11/09/2017	14,000	0.00 ■■	0.00	13,700	14,000	13,700	28,350	396,900,000
08/09/2017	14,000	0.00 ■■	0.00	14,050	14,050	13,850	17,050	238,700,000
07/09/2017	14,000	-0.05 ▼	-0.36	14,150	14,150	13,950	46,470	650,580,000
06/09/2017	14,050	-0.10 ▼	-0.71	14,150	14,150	14,000	24,810	348,580,500
05/09/2017	14,150	-0.05 ▼	-0.35	14,200	14,200	14,000	38,120	539,398,000
01/09/2017	14,200	-0.05 ▼	-0.35	14,200	14,300	14,100	7,060	100,252,000
31/08/2017	14,250	0.10 ▲	0.71	14,150	14,250	14,050	47,920	682,860,000
30/08/2017	14,150	0.05 ▲	0.35	14,250	14,250	14,000	14,300	202,345,000
29/08/2017	14,100	-0.30 ▼	-2.08	14,200	14,200	14,000	257,260	3,627,366,000
28/08/2017	14,400	0.10 ▲	0.70	14,200	14,400	14,150	30,040	432,576,000
25/08/2017	14,300	0.15 ▲	1.06	14,250	14,500	14,150	59,070	844,701,000
24/08/2017	14,150	0.05 ▲	0.35	14,200	14,300	14,100	60,260	852,679,000
23/08/2017	14,100	-0.05 ▼	-0.35	14,050	14,250	14,000	152,020	2,143,482,000
22/08/2017	14,150	0.05 ▲	0.35	14,200	14,300	14,000	43,180	610,997,000
21/08/2017	14,100	-0.15 ▼	-1.05	14,600	14,600	14,000	142,360	2,007,276,000
18/08/2017	14,250	-0.10 ▼	-0.70	14,400	14,400	14,200	26,240	373,920,000
17/08/2017	14,350	-0.45 ▼	-3.04	14,900	14,900	14,350	88,970	1,276,719,500
16/08/2017	14,800	0.40 ▲	2.78	14,400	15,000	14,200	70,360	1,041,328,000
15/08/2017	14,400	0.30 ▲	2.13	14,350	14,500	14,200	65,580	944,352,000
14/08/2017	14,100	-0.25 ▼	-1.74	14,400	14,700	14,000	189,170	2,667,297,000
11/08/2017	14,350	-0.35 ▼	-2.38	14,700	14,900	14,000	153,900	2,208,465,000
10/08/2017	14,700	0.15 ▲	1.03	14,450	14,850	14,450	23,620	347,214,000
09/08/2017	14,550	-0.15 ▼	-1.02	14,350	14,750	14,350	129,930	1,890,481,500
08/08/2017	14,700	-0.10 ▼	-0.68	14,700	14,900	14,550	37,260	547,722,000
07/08/2017	14,800	-0.10 ▼	-0.67	15,000	15,000	14,800	21,100	312,280,000
04/08/2017	14,900	-0.05 ▼	-0.33	14,950	15,000	14,500	60,340	899,066,000
03/08/2017	14,950	-0.05 ▼	-0.33	14,900	15,300	14,800	53,600	801,320,000
02/08/2017	15,000	-0.15 ▼	-0.99	15,000	15,100	14,800	40,100	601,500,000
01/08/2017	15,150	-0.05 ▼	-0.33	15,200	15,200	15,000	148,660	2,252,199,000
31/07/2017	15,200	0.00 ■■	0.00	15,200	15,200	14,900	41,510	630,952,000
28/07/2017	15,200	0.45 ▲	3.05	14,750	15,200	14,700	226,600	3,444,320,000
27/07/2017	14,750	0.00 ■■	0.00	14,800	14,900	14,550	60,720	895,620,000
26/07/2017	14,750	-0.05 ▼	-0.34	15,000	15,200	14,600	65,800	970,550,000
25/07/2017	14,800	0.30 ▲	2.07	14,500	15,000	14,500	61,230	906,204,000
24/07/2017	14,500	-0.40 ▼	-2.68	14,900	14,900	14,200	150,170	2,177,465,000
21/07/2017	14,900	-0.40 ▼	-2.61	15,300	15,300	14,700	125,410	1,868,609,000
20/07/2017	15,300	-0.55 ▼	-3.47	15,750	15,800	15,300	177,670	2,718,351,000
19/07/2017	15,850	-0.25 ▼	-1.55	15,950	16,000	15,800	47,180	747,803,000
18/07/2017	16,100	0.10 ▲	0.63	16,000	16,100	15,800	104,250	1,678,425,000
17/07/2017	16,000	-0.05 ▼	-0.31	16,250	16,400	16,000	66,150	1,058,400,000
14/07/2017	16,050	-0.25 ▼	-1.53	16,300	16,350	16,000	116,320	1,866,936,000
13/07/2017	16,300	0.30 ▲	1.88	16,300	16,450	16,150	191,830	3,126,829,000
12/07/2017	16,000	-0.10 ▼	-0.62	16,100	16,350	15,950	37,090	593,440,000
11/07/2017	16,100	0.10 ▲	0.63	16,000	16,200	16,000	80,000	1,288,000,000
10/07/2017	16,000	-0.10 ▼	-0.62	16,200	16,200	15,950	157,680	2,522,880,000
07/07/2017	16,100	0.00 ■■	0.00	16,100	16,400	16,000	123,060	1,981,266,000
06/07/2017	16,100	-0.10 ▼	-0.62	16,200	16,400	16,000	275,430	4,434,423,000
05/07/2017	16,200	-0.15 ▼	-0.92	16,600	16,600	16,000	266,810	4,322,322,000
04/07/2017	16,350	0.00 ■■	0.00	16,350	16,400	16,250	71,380	1,167,063,000
03/07/2017	16,350	-0.05 ▼	-0.30	16,550	16,550	16,300	57,400	938,490,000
30/06/2017	16,400	0.10 ▲	0.61	16,300	16,500	16,200	81,460	1,335,944,000
29/06/2017	16,300	0.00 ■■	0.00	16,300	16,500	16,200	116,530	1,899,439,000
28/06/2017	16,300	-0.20 ▼	-1.21	16,400	16,700	16,300	122,100	1,990,230,000
27/06/2017	16,500	-0.20 ▼	-1.20	16,950	16,950	16,500	54,960	906,840,000
26/06/2017	16,700	0.40 ▲	2.45	16,550	16,800	16,400	91,920	1,535,064,000
23/06/2017	16,300	-0.45 ▼	-2.69	17,000	17,000	16,300	279,700	4,559,110,000
22/06/2017	16,750	-0.15 ▼	-0.89	17,000	17,000	16,550	40,950	685,912,500
21/06/2017	16,900	0.35 ▲	2.11	16,450	16,900	16,350	83,920	1,418,248,000
20/06/2017	16,550	-0.25 ▼	-1.49	16,750	16,800	16,500	173,640	2,873,742,000
19/06/2017	16,800	-0.20 ▼	-1.18	17,000	17,100	16,700	203,940	3,426,192,000
16/06/2017	17,000	-0.20 ▼	-1.16	17,500	17,500	16,800	287,570	4,888,690,000
15/06/2017	17,200	-0.90 ▼	-4.97	17,600	18,000	17,000	393,840	6,774,048,000
14/06/2017	18,100	0.25 ▲	1.40	18,500	18,500	18,000	310,780	5,625,118,000
13/06/2017	17,850	1.15 ▲	6.89	17,200	17,850	17,000	579,520	10,344,432,000
12/06/2017	16,700	0.60 ▲	3.73	16,450	16,850	16,400	213,680	3,568,456,000
09/06/2017	16,100	0.00 ■■	0.00	16,050	16,350	16,050	11,750	189,175,000
08/06/2017	16,100	0.00 ■■	0.00	16,400	16,400	16,100	56,230	905,303,000
07/06/2017	16,650	-0.15 ▼	-0.89	16,900	16,950	16,650	50,780	845,487,000
06/06/2017	16,800	-0.15 ▼	-0.88	17,200	17,200	16,750	15,490	260,232,000
05/06/2017	16,950	0.25 ▲	1.50	16,700	17,000	16,700	55,540	941,403,000
02/06/2017	16,700	0.10 ▲	0.60	16,600	16,700	16,600	16,620	277,554,000
01/06/2017	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	34,430	571,538,000
31/05/2017	16,700	0.00 ■■	0.00	16,600	16,700	16,400	37,090	619,403,000
30/05/2017	16,700	0.00 ■■	0.00	16,750	16,750	16,300	29,830	498,161,000
29/05/2017	16,700	0.00 ■■	0.00	16,700	16,850	16,600	37,140	620,238,000
26/05/2017	16,700	-0.05 ▼	-0.30	16,750	16,800	16,700	24,370	406,979,000
25/05/2017	16,750	0.25 ▲	1.52	16,600	16,800	16,600	33,930	568,327,500
24/05/2017	16,500	-0.30 ▼	-1.79	16,900	16,900	16,500	89,770	1,481,205,000
23/05/2017	16,800	-0.05 ▼	-0.30	16,650	16,800	16,500	23,400	393,120,000
22/05/2017	16,850	0.00 ■■	0.00	17,200	17,200	16,700	26,270	442,649,500
19/05/2017	16,850	-0.15 ▼	-0.88	16,900	16,950	16,500	94,240	1,587,944,000
18/05/2017	17,000	-0.80 ▼	-4.49	17,100	17,200	16,800	81,260	1,381,420,000
17/05/2017	17,800	1.15 ▲	6.91	16,650	17,800	16,600	116,610	2,075,658,000
16/05/2017	16,650	0.00 ■■	0.00	16,500	16,700	16,350	56,170	935,230,500
15/05/2017	16,650	0.05 ▲	0.30	16,400	16,750	16,250	43,190	719,113,500
09/05/2017	16,700	0.20 ▲	1.21	16,400	16,700	16,250	37,740	630,258,000
08/05/2017	16,500	-0.05 ▼	-0.30	16,500	16,500	16,300	6,250	103,125,000
05/05/2017	16,550	0.25 ▲	1.53	16,400	16,550	16,300	46,340	766,927,000
04/05/2017	16,300	-0.15 ▼	-0.91	16,400	16,800	16,250	41,420	675,146,000
03/05/2017	16,450	-0.25 ▼	-1.50	16,500	16,700	16,450	33,400	549,430,000
28/04/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,600	8,400	140,280,000
27/04/2017	16,700	-0.05 ▼	-0.30	16,700	16,700	16,500	22,030	367,901,000
26/04/2017	16,750	0.15 ▲	0.90	16,600	16,750	16,550	20,000	335,000,000
25/04/2017	16,600	-0.50 ▼	-2.92	16,700	16,950	16,500	196,740	3,265,884,000
24/04/2017	17,100	0.00 ■■	0.00	17,000	17,100	16,600	12,700	217,170,000
21/04/2017	17,100	-0.10 ▼	-0.58	17,000	17,100	16,900	8,120	138,852,000
20/04/2017	17,200	0.10 ▲	0.58	17,050	17,200	16,850	229,190	3,942,068,000
19/04/2017	17,100	0.45 ▲	2.70	16,700	17,300	16,600	75,000	1,282,500,000
18/04/2017	16,650	0.25 ▲	1.52	16,800	16,800	16,400	65,450	1,089,742,500
17/04/2017	16,400	-0.25 ▼	-1.50	16,600	16,900	16,400	48,300	792,120,000
14/04/2017	16,650	-0.25 ▼	-1.48	16,900	16,900	16,500	54,730	911,254,500
13/04/2017	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	28,130	475,397,000
12/04/2017	17,000	-0.05 ▼	-0.29	17,150	17,150	16,800	19,110	324,870,000
11/04/2017	17,050	0.05 ▲	0.29	17,200	17,200	16,900	37,510	639,545,500
10/04/2017	17,000	-0.25 ▼	-1.45	17,200	17,200	17,000	47,570	808,690,000
07/04/2017	17,250	0.00 ■■	0.00	17,100	17,250	17,000	51,800	893,550,000
05/04/2017	17,250	0.05 ▲	0.29	17,300	17,300	17,150	26,150	451,087,500
04/04/2017	17,200	0.15 ▲	0.88	17,100	17,200	17,000	49,090	844,348,000
03/04/2017	17,050	0.00 ■■	0.00	17,100	17,100	17,000	20,760	353,958,000
31/03/2017	17,050	-0.05 ▼	-0.29	17,300	17,300	17,050	35,290	601,694,500
30/03/2017	17,100	-0.30 ▼	-1.72	17,400	17,500	17,100	23,670	404,757,000
29/03/2017	17,400	-0.10 ▼	-0.57	17,250	17,400	17,000	128,330	2,232,942,000
28/03/2017	17,500	-0.20 ▼	-1.13	17,700	17,700	17,250	107,920	1,888,600,000
27/03/2017	17,700	-0.10 ▼	-0.56	17,800	17,800	17,650	76,860	1,360,422,000
24/03/2017	17,800	0.00 ■■	0.00	18,000	18,200	17,700	75,070	1,336,246,000
23/03/2017	17,800	0.05 ▲	0.28	17,900	18,300	17,700	59,560	1,060,168,000
22/03/2017	17,750	-0.25 ▼	-1.39	17,900	18,100	17,750	177,380	3,148,495,000
21/03/2017	18,000	-0.20 ▼	-1.10	17,900	18,150	17,700	128,560	2,314,080,000
20/03/2017	18,200	-0.50 ▼	-2.67	18,550	19,000	18,000	84,650	1,540,630,000
17/03/2017	18,700	1.20 ▲	6.86	18,300	18,700	18,100	387,970	7,255,039,000
16/03/2017	17,500	1.10 ▲	6.71	16,600	17,500	16,600	475,870	8,327,725,000
15/03/2017	16,400	-0.20 ▼	-1.20	16,500	16,500	16,300	38,440	630,416,000
14/03/2017	16,600	0.00 ■■	0.00	16,600	16,700	16,550	19,550	324,530,000
13/03/2017	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	11,680	193,888,000
10/03/2017	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	27,830	467,544,000
09/03/2017	16,900	-0.10 ▼	-0.59	17,000	17,100	16,700	13,070	220,883,000
08/03/2017	17,000	0.10 ▲	0.59	17,000	17,000	16,600	88,110	1,497,870,000
07/03/2017	16,900	-0.10 ▼	-0.59	17,250	17,250	16,900	241,660	4,084,054,000
06/03/2017	17,000	0.30 ▲	1.80	16,700	17,000	16,700	21,500	365,500,000
03/03/2017	16,700	-0.60 ▼	-3.47	17,250	17,250	16,700	42,050	702,235,000
02/03/2017	17,300	0.00 ■■	0.00	17,200	17,350	16,950	34,960	604,808,000
01/03/2017	17,300	-0.10 ▼	-0.57	17,400	17,400	16,950	31,780	549,794,000
28/02/2017	17,400	0.10 ▲	0.58	17,300	17,400	17,200	19,990	347,826,000
27/02/2017	17,300	-0.25 ▼	-1.42	17,700	17,700	17,300	7,210	124,733,000
24/02/2017	17,550	0.15 ▲	0.86	17,300	17,600	17,300	33,630	590,206,500
23/02/2017	17,400	-0.30 ▼	-1.69	17,800	17,800	17,400	30,420	529,308,000
22/02/2017	17,700	-0.25 ▼	-1.39	17,900	17,900	17,600	14,210	251,517,000
21/02/2017	17,950	0.45 ▲	2.57	17,500	17,950	17,500	33,350	598,632,500
20/02/2017	17,500	-0.50 ▼	-2.78	17,700	18,000	17,500	126,440	2,212,700,000
17/02/2017	18,000	-0.30 ▼	-1.64	18,100	18,200	17,850	123,770	2,227,860,000
16/02/2017	18,300	-0.10 ▼	-0.54	18,400	18,600	18,000	82,310	1,506,273,000
15/02/2017	18,400	0.00 ■■	0.00	18,400	18,750	18,200	34,310	631,304,000
14/02/2017	18,400	0.50 ▲	2.79	18,200	18,600	18,200	77,110	1,418,824,000
13/02/2017	17,900	0.80 ▲	4.68	17,100	18,200	17,000	82,810	1,482,299,000
10/02/2017	17,100	0.00 ■■	0.00	17,100	17,100	17,000	46,540	795,834,000
09/02/2017	17,100	0.00 ■■	0.00	17,200	17,200	16,900	87,380	1,494,198,000
08/02/2017	17,100	0.10 ▲	0.59	16,900	17,100	16,900	99,340	1,698,714,000
07/02/2017	17,000	0.00 ■■	0.00	17,200	17,200	17,000	20,680	351,560,000
06/02/2017	17,000	0.00 ■■	0.00	17,000	17,150	16,700	24,410	414,970,000
03/02/2017	17,000	-0.20 ▼	-1.16	17,200	17,300	17,000	43,020	731,340,000
02/02/2017	17,200	0.20 ▲	1.18	16,750	17,250	16,750	25,360	436,192,000
25/01/2017	17,000	0.20 ▲	1.19	17,200	17,200	16,550	21,210	360,570,000
24/01/2017	16,800	-0.15 ▼	-0.88	16,950	17,200	16,800	34,050	572,040,000
23/01/2017	16,950	-0.05 ▼	-0.29	16,900	16,950	16,500	37,610	637,489,500
20/01/2017	17,000	0.00 ■■	0.00	17,200	17,200	17,000	33,600	571,200,000
19/01/2017	17,000	0.00 ■■	0.00	17,000	17,000	16,900	19,790	336,430,000
18/01/2017	17,000	-0.20 ▼	-1.16	17,000	17,150	16,950	42,010	714,170,000
17/01/2017	17,200	0.20 ▲	1.18	17,100	17,250	16,900	42,750	735,300,000
16/01/2017	17,000	0.00 ■■	0.00	17,000	17,100	16,850	102,570	1,743,690,000
13/01/2017	17,000	0.00 ■■	0.00	17,150	17,150	17,000	15,800	268,600,000
12/01/2017	17,000	-0.10 ▼	-0.58	17,200	17,200	16,900	30,750	522,750,000
11/01/2017	17,100	-0.10 ▼	-0.58	17,350	17,400	17,100	15,540	265,734,000
10/01/2017	17,200	0.20 ▲	1.18	17,000	17,300	17,000	41,520	714,144,000
09/01/2017	17,000	0.00 ■■	0.00	17,000	17,300	16,800	54,200	921,400,000
06/01/2017	17,000	0.00 ■■	0.00	17,000	17,300	16,800	45,090	766,530,000
05/01/2017	17,000	-0.50 ▼	-2.86	17,100	17,350	17,000	104,980	1,784,660,000
04/01/2017	17,500	0.10 ▲	0.57	17,350	17,500	17,000	71,920	1,258,600,000
03/01/2017	17,400	0.00 ■■	0.00	17,200	17,400	17,200	2,180	37,932,000
30/12/2016	17,400	-0.10 ▼	-0.57	17,500	17,500	16,800	18,260	317,724,000
29/12/2016	17,500	-0.05 ▼	-0.28	17,550	17,600	16,900	23,330	408,275,000
28/12/2016	17,550	0.05 ▲	0.29	16,800	17,750	16,800	109,090	1,914,529,500
27/12/2016	17,500	0.20 ▲	1.16	17,300	17,500	16,500	84,540	1,479,450,000
26/12/2016	17,300	-0.45 ▼	-2.54	17,750	17,750	17,250	9,750	168,675,000
23/12/2016	17,750	-0.10 ▼	-0.56	17,950	17,950	17,350	11,200	198,800,000
22/12/2016	17,850	-0.05 ▼	-0.28	17,800	17,850	17,500	30,270	540,319,500
21/12/2016	17,900	-0.05 ▼	-0.28	17,400	17,900	17,400	7,240	129,596,000
20/12/2016	17,950	-0.25 ▼	-1.37	17,600	17,950	17,500	6,160	110,572,000
19/12/2016	18,200	0.20 ▲	1.11	18,200	18,200	17,850	23,930	435,526,000
16/12/2016	18,000	0.50 ▲	2.86	18,000	18,200	17,500	198,180	3,567,240,000
15/12/2016	18,500	0.60 ▲	3.35	17,900	18,500	17,800	191,200	3,537,200,000
14/12/2016	17,900	0.10 ▲	0.56	17,800	17,900	17,000	142,070	2,543,053,000
13/12/2016	17,800	0.40 ▲	2.30	17,750	17,800	17,400	23,970	426,666,000
12/12/2016	17,400	-1.05 ▼	-5.69	18,100	18,200	17,250	116,900	2,034,060,000
09/12/2016	18,450	0.20 ▲	1.10	18,250	18,800	17,800	68,660	1,266,777,000
08/12/2016	18,250	0.25 ▲	1.39	18,000	18,300	17,800	11,350	207,137,500
07/12/2016	18,000	0.00 ■■	0.00	18,000	18,500	17,900	73,700	1,326,600,000
06/12/2016	18,000	0.70 ▲	4.05	17,300	18,400	16,800	74,460	1,340,280,000
05/12/2016	17,300	-0.10 ▼	-0.57	17,400	17,700	16,900	79,710	1,378,983,000
02/12/2016	17,400	-0.65 ▼	-3.60	17,800	17,900	17,200	114,940	1,999,956,000
01/12/2016	18,050	0.05 ▲	0.28	18,000	18,600	18,000	49,740	897,807,000
30/11/2016	18,000	0.00 ■■	0.00	18,100	18,400	17,600	104,080	1,873,440,000
29/11/2016	18,000	-0.80 ▼	-4.26	19,000	19,000	17,700	83,980	1,511,640,000
28/11/2016	18,800	-1.20 ▼	-6.00	20,000	20,000	18,750	97,800	1,838,640,000
25/11/2016	20,000	-0.50 ▼	-2.44	20,500	20,700	20,000	86,090	1,721,800,000
24/11/2016	20,500	-0.05 ▼	-0.24	20,500	20,950	20,500	210,950	4,324,475,000
23/11/2016	20,550	-0.35 ▼	-1.67	20,900	20,900	20,400	70,910	1,457,200,500
22/11/2016	20,900	-0.95 ▼	-4.35	21,600	21,750	20,500	150,020	3,135,418,000
21/11/2016	21,850	-0.15 ▼	-0.68	22,000	22,000	21,400	12,820	280,117,000
18/11/2016	22,000	0.00 ■■	0.00	22,000	22,000	21,600	15,620	343,640,000
17/11/2016	22,000	-0.10 ▼	-0.45	22,300	22,300	22,000	51,190	1,126,180,000
16/11/2016	22,100	0.55 ▲	2.55	21,800	22,100	21,700	66,140	1,461,694,000
15/11/2016	21,550	-0.55 ▼	-2.49	21,600	21,850	21,400	65,350	1,408,292,500
14/11/2016	22,100	-0.10 ▼	-0.45	22,300	22,300	21,200	96,900	2,141,490,000
11/11/2016	22,200	0.20 ▲	0.91	22,000	22,500	22,000	122,720	2,724,384,000
10/11/2016	22,000	0.20 ▲	0.92	22,300	22,300	21,500	27,130	596,860,000
09/11/2016	21,800	-0.60 ▼	-2.68	22,000	22,000	20,950	15,900	346,620,000
08/11/2016	22,400	-0.05 ▼	-0.22	22,000	22,450	22,000	16,560	370,944,000
07/11/2016	22,450	0.45 ▲	2.05	22,000	22,500	21,900	51,430	1,154,603,500
04/11/2016	22,000	-0.30 ▼	-1.35	22,500	22,550	21,350	35,070	771,540,000
03/11/2016	22,300	-0.40 ▼	-1.76	22,650	22,700	22,000	40,350	899,805,000
02/11/2016	22,700	0.00 ■■	0.00	22,700	22,900	22,400	29,680	673,736,000
01/11/2016	22,700	-0.10 ▼	-0.44	22,700	22,700	22,500	20,020	454,454,000
31/10/2016	22,800	0.00 ■■	0.00	22,850	22,850	22,750	28,080	640,224,000
28/10/2016	22,800	-0.20 ▼	-0.87	22,900	22,950	22,550	148,450	3,384,660,000
27/10/2016	23,000	-0.40 ▼	-1.71	23,200	23,400	22,900	32,430	745,890,000
26/10/2016	23,400	0.00 ■■	0.00	23,400	23,600	22,900	14,690	343,746,000
25/10/2016	23,400	-0.50 ▼	-2.09	23,150	23,600	23,150	35,360	827,424,000
24/10/2016	23,900	0.00 ■■	0.00	23,750	23,950	23,300	89,080	2,129,012,000
21/10/2016	23,900	0.10 ▲	0.42	23,800	23,900	23,750	107,310	2,564,709,000
20/10/2016	23,800	0.10 ▲	0.42	23,700	23,800	23,400	127,180	3,026,884,000
19/10/2016	23,700	0.20 ▲	0.85	23,500	24,000	23,300	116,070	2,750,859,000
18/10/2016	23,500	0.00 ■■	0.00	23,700	23,700	23,300	210,820	4,954,270,000
17/10/2016	23,500	-0.60 ▼	-2.49	23,900	24,000	23,500	106,490	2,502,515,000
14/10/2016	24,100	0.00 ■■	0.00	24,100	24,250	23,600	89,880	2,166,108,000
13/10/2016	24,100	-0.30 ▼	-1.23	24,400	24,400	24,000	187,900	4,528,390,000
12/10/2016	24,400	0.50 ▲	2.09	23,600	24,400	23,300	244,780	5,972,632,000
11/10/2016	23,900	-0.60 ▼	-2.45	24,100	24,500	23,000	177,720	4,247,508,000
10/10/2016	24,500	-0.40 ▼	-1.61	24,900	25,400	24,500	34,650	848,925,000
07/10/2016	24,900	0.70 ▲	2.89	25,000	25,400	24,700	190,330	4,739,217,000
06/10/2016	33,900	-1.00 ▼	-2.87	35,000	35,000	32,500	274,610	9,309,279,000
05/10/2016	34,900	0.30 ▲	0.87	34,600	35,500	34,500	228,820	7,985,818,000
04/10/2016	34,600	-1.80 ▼	-4.95	36,400	36,400	34,600	232,130	8,031,698,000
03/10/2016	36,400	-0.30 ▼	-0.82	36,700	37,000	36,100	232,960	8,479,744,000
30/09/2016	36,700	-0.30 ▼	-0.81	37,000	37,000	36,500	412,130	15,125,171,000
29/09/2016	37,000	0.00 ■■	0.00	37,100	37,500	36,700	398,560	14,746,720,000
28/09/2016	37,000	-1.00 ▼	-2.63	37,700	38,500	37,000	397,490	14,707,130,000
27/09/2016	38,000	1.70 ▲	4.68	36,100	38,000	35,900	523,560	19,895,280,000
26/09/2016	36,300	-0.30 ▼	-0.82	36,800	36,850	36,200	171,180	6,213,834,000
23/09/2016	36,600	0.40 ▲	1.10	36,900	37,000	36,200	200,730	7,346,718,000
22/09/2016	36,200	0.80 ▲	2.26	35,400	36,400	35,400	236,590	8,564,558,000
21/09/2016	35,400	0.15 ▲	0.43	35,450	35,450	35,000	118,810	4,205,874,000
20/09/2016	35,250	-0.20 ▼	-0.56	35,450	35,450	35,100	110,840	3,907,110,000
19/09/2016	35,450	0.00 ■■	0.00	35,100	35,500	35,100	169,180	5,997,431,000
16/09/2016	35,450	0.05 ▲	0.14	35,350	35,600	35,000	260,820	9,246,069,000
15/09/2016	35,400	0.00 ■■	0.00	35,100	35,500	35,000	84,970	3,007,938,000
14/09/2016	35,400	0.20 ▲	0.57	35,200	35,700	35,000	115,720	4,096,488,000
13/09/2016	35,200	0.00 ■■	0.00	35,200	35,400	35,100	98,760	3,476,352,000
12/09/2016	35,200	-0.50 ▼	-1.40	35,700	35,700	34,100	151,690	5,339,488,000
09/09/2016	35,700	0.50 ▲	1.42	35,300	35,900	35,300	185,630	6,626,991,000
08/09/2016	35,200	-0.40 ▼	-1.12	35,800	35,800	35,200	108,630	3,823,776,000
07/09/2016	35,600	-0.10 ▼	-0.28	35,700	36,000	35,300	48,810	1,737,636,000
06/09/2016	35,700	0.30 ▲	0.85	35,400	35,900	35,200	162,870	5,814,459,000
05/09/2016	35,400	0.10 ▲	0.28	35,300	35,700	35,100	174,410	6,174,114,000
01/09/2016	35,300	0.30 ▲	0.86	35,100	35,600	34,800	235,630	8,317,739,000
31/08/2016	35,000	-0.70 ▼	-1.96	35,700	35,700	35,000	180,820	6,328,700,000
30/08/2016	35,700	0.40 ▲	1.13	35,400	35,800	34,600	154,080	5,500,656,000
29/08/2016	35,300	-0.70 ▼	-1.94	36,100	36,100	35,000	229,740	8,109,822,000
26/08/2016	36,000	1.20 ▲	3.45	34,700	36,000	34,700	233,430	8,403,480,000
25/08/2016	34,800	0.10 ▲	0.29	34,500	34,800	34,300	245,270	8,535,396,000
24/08/2016	34,700	-0.10 ▼	-0.29	34,100	35,000	34,100	213,730	7,416,431,000
23/08/2016	34,800	-0.20 ▼	-0.57	35,100	35,100	34,200	221,970	7,724,556,000
22/08/2016	35,000	-1.50 ▼	-4.11	36,700	36,900	35,000	290,310	10,160,850,000
19/08/2016	36,500	-0.60 ▼	-1.62	36,800	37,900	36,500	300,680	10,974,820,000
18/08/2016	37,100	0.60 ▲	1.64	36,500	37,300	36,400	389,300	14,443,030,000
17/08/2016	36,500	2.00 ▲	5.80	34,500	36,700	34,500	364,560	13,306,440,000
16/08/2016	34,500	0.00 ■■	0.00	34,500	35,000	34,000	327,800	11,309,100,000
15/08/2016	34,500	0.00 ■■	0.00	34,500	34,600	33,800	223,360	7,705,920,000
12/08/2016	34,500	0.50 ▲	1.47	34,500	34,500	33,500	163,460	5,639,370,000
11/08/2016	34,000	1.40 ▲	4.29	32,700	34,200	32,700	331,570	11,273,380,000
10/08/2016	32,600	0.60 ▲	1.88	31,900	32,600	31,900	309,670	10,095,242,000
09/08/2016	32,000	0.10 ▲	0.31	31,900	32,500	31,500	281,530	9,008,960,000
08/08/2016	31,900	-0.20 ▼	-0.62	32,000	32,400	31,900	211,880	6,758,972,000
05/08/2016	32,100	-0.20 ▼	-0.62	32,500	32,500	32,000	225,660	7,243,686,000
04/08/2016	32,300	0.30 ▲	0.94	32,000	32,700	31,900	524,840	16,952,332,000
03/08/2016	32,000	-0.40 ▼	-1.23	31,900	32,800	31,900	686,920	21,981,440,000
02/08/2016	32,400	-0.10 ▼	-0.31	32,500	32,900	31,900	939,130	30,427,812,000
01/08/2016	32,500	0.20 ▲	0.62	32,300	33,100	32,100	592,040	19,241,300,000
29/07/2016	32,300	0.80 ▲	2.54	31,500	33,400	31,100	547,360	17,679,728,000
28/07/2016	31,500	-0.50 ▼	-1.56	32,100	32,100	31,500	18,830	593,145,000
27/07/2016	32,000	0.10 ▲	0.31	33,200	33,200	31,900	78,180	2,501,760,000
26/07/2016	31,900	0.00 ■■	0.00	32,500	32,500	31,900	31,170	994,323,000
25/07/2016	31,900	-0.50 ▼	-1.54	33,000	33,000	31,900	32,760	1,045,044,000
22/07/2016	32,400	-0.80 ▼	-2.41	33,100	33,100	31,500	79,020	2,560,248,000
21/07/2016	33,200	-0.70 ▼	-2.06	33,700	33,700	32,700	43,680	1,450,176,000
20/07/2016	33,900	-0.70 ▼	-2.02	34,600	34,700	33,800	41,420	1,404,138,000
19/07/2016	34,600	-0.20 ▼	-0.57	35,000	35,000	34,400	50,400	1,743,840,000
18/07/2016	34,800	0.60 ▲	1.75	34,300	34,900	34,200	28,820	1,002,936,000
15/07/2016	34,200	0.00 ■■	0.00	34,200	34,300	33,600	25,570	874,494,000
14/07/2016	34,200	-0.60 ▼	-1.72	34,300	35,000	34,200	51,450	1,759,590,000
13/07/2016	34,800	0.30 ▲	0.87	34,600	35,100	34,300	85,920	2,990,016,000
12/07/2016	34,500	0.30 ▲	0.88	34,200	34,800	34,000	78,170	2,696,865,000
11/07/2016	34,200	-1.30 ▼	-3.66	35,500	36,500	34,200	107,280	3,668,976,000
08/07/2016	35,500	2.30 ▲	6.93	33,200	35,500	33,200	159,090	5,647,695,000
07/07/2016	33,200	-0.10 ▼	-0.30	33,300	33,300	33,000	52,720	1,750,304,000
06/07/2016	33,300	0.20 ▲	0.60	32,900	33,300	32,900	72,490	2,413,917,000
05/07/2016	33,100	0.00 ■■	0.00	33,100	34,000	33,100	102,290	3,385,799,000
04/07/2016	33,100	0.30 ▲	0.91	33,200	33,200	32,800	56,000	1,853,600,000
01/07/2016	32,800	-0.40 ▼	-1.20	33,200	33,200	32,700	93,120	3,054,336,000
30/06/2016	33,200	0.40 ▲	1.22	33,000	33,200	32,400	65,490	2,174,268,000
29/06/2016	32,800	0.80 ▲	2.50	32,500	32,800	32,000	73,730	2,418,344,000
28/06/2016	32,000	-0.50 ▼	-1.54	32,000	32,600	31,600	76,640	2,452,480,000
27/06/2016	32,500	-0.70 ▼	-2.11	33,000	33,000	31,400	157,570	5,121,025,000
24/06/2016	33,900	-1.20 ▼	-3.42	35,000	35,100	32,700	120,780	4,094,442,000
23/06/2016	35,100	0.80 ▲	2.33	34,800	35,800	34,800	197,100	6,918,210,000
22/06/2016	34,300	2.20 ▲	6.85	32,200	34,300	32,200	350,390	12,018,377,000
21/06/2016	32,100	0.30 ▲	0.94	31,800	32,100	31,800	99,260	3,186,246,000
20/06/2016	31,800	-0.10 ▼	-0.31	31,600	32,300	31,600	32,460	1,032,228,000
17/06/2016	31,900	-0.40 ▼	-1.24	32,300	32,400	31,900	66,490	2,121,031,000
16/06/2016	32,300	0.30 ▲	0.94	32,000	32,400	31,900	135,870	4,388,601,000
15/06/2016	32,000	-0.50 ▼	-1.54	32,700	32,700	32,000	55,620	1,779,840,000
14/06/2016	32,500	0.20 ▲	0.62	31,900	32,500	31,900	78,070	2,537,275,000
13/06/2016	32,300	0.00 ■■	0.00	32,900	32,900	31,500	173,310	5,597,913,000
10/06/2016	32,300	0.80 ▲	2.54	31,900	32,300	31,400	227,170	7,337,591,000
09/06/2016	31,500	-0.50 ▼	-1.56	32,500	32,500	31,500	72,860	2,295,090,000
08/06/2016	32,000	0.20 ▲	0.63	31,600	32,200	31,600	73,470	2,351,040,000
07/06/2016	31,800	-0.10 ▼	-0.31	31,800	32,000	31,600	23,550	748,890,000
06/06/2016	31,900	-0.10 ▼	-0.31	32,500	32,500	31,200	15,030	479,457,000
03/06/2016	32,000	0.90 ▲	2.89	31,200	32,100	31,200	33,230	1,063,360,000
02/06/2016	31,100	0.30 ▲	0.97	30,500	31,100	30,500	19,560	608,316,000
01/06/2016	30,800	0.20 ▲	0.65	30,800	31,300	30,500	7,900	243,320,000
31/05/2016	30,600	0.10 ▲	0.33	30,500	30,700	30,400	36,320	1,111,392,000
30/05/2016	30,500	-0.20 ▼	-0.65	30,500	30,800	30,000	19,840	605,120,000
27/05/2016	30,700	-0.20 ▼	-0.65	30,900	30,900	30,500	19,630	602,641,000
26/05/2016	30,900	-0.10 ▼	-0.32	31,000	31,000	30,000	14,470	447,123,000
25/05/2016	31,000	0.50 ▲	1.64	30,500	31,000	30,300	8,950	277,450,000
24/05/2016	30,500	0.00 ■■	0.00	30,400	30,500	30,400	13,070	398,635,000
23/05/2016	30,500	0.00 ■■	0.00	30,500	30,600	30,500	5,980	182,390,000
20/05/2016	30,500	0.00 ■■	0.00	30,400	30,700	30,300	46,270	1,411,235,000
19/05/2016	30,500	-0.20 ▼	-0.65	30,700	30,700	30,300	17,630	537,715,000
18/05/2016	30,700	-0.30 ▼	-0.97	30,900	30,900	30,500	30,300	930,210,000
17/05/2016	31,000	-0.30 ▼	-0.96	31,300	31,300	30,500	37,750	1,170,250,000
16/05/2016	31,300	0.30 ▲	0.97	31,100	31,300	31,000	6,230	194,999,000
13/05/2016	31,000	-0.20 ▼	-0.64	31,100	31,100	30,500	19,340	599,540,000
12/05/2016	31,200	0.10 ▲	0.32	31,000	31,500	30,700	23,840	743,808,000
11/05/2016	31,100	-0.10 ▼	-0.32	31,000	31,500	31,000	32,950	1,024,745,000
10/05/2016	31,200	-0.10 ▼	-0.32	31,000	31,300	30,900	23,360	728,832,000
09/05/2016	31,300	0.30 ▲	0.97	31,600	31,600	31,000	40,510	1,267,963,000
06/05/2016	31,000	-0.10 ▼	-0.32	31,000	31,400	31,000	30,700	951,700,000
05/05/2016	31,100	-0.40 ▼	-1.27	31,500	31,600	31,000	95,980	2,984,978,000
04/05/2016	31,500	-0.40 ▼	-1.25	31,500	31,900	31,200	20,240	637,560,000
29/04/2016	31,900	0.70 ▲	2.24	31,700	32,200	31,000	134,940	4,304,586,000
28/04/2016	31,200	-0.20 ▼	-0.64	31,400	31,800	31,000	86,560	2,700,672,000
27/04/2016	31,400	-1.60 ▼	-4.85	33,100	33,100	31,200	234,700	7,369,580,000
26/04/2016	33,000	-1.30 ▼	-3.79	34,300	34,400	32,900	141,810	4,679,730,000
25/04/2016	34,300	-0.10 ▼	-0.29	34,900	34,900	33,800	124,620	4,274,466,000
22/04/2016	34,400	1.90 ▲	5.85	32,300	34,400	32,100	209,290	7,199,576,000
21/04/2016	32,500	0.40 ▲	1.25	32,200	32,500	32,000	74,720	2,428,400,000
20/04/2016	32,100	0.00 ■■	0.00	32,500	32,500	31,000	213,570	6,855,597,000
19/04/2016	32,100	-2.10 ▼	-6.14	34,300	34,300	31,900	87,950	2,823,195,000
15/04/2016	34,200	0.70 ▲	2.09	33,500	34,400	33,100	73,800	2,523,960,000
14/04/2016	33,500	-0.30 ▼	-0.89	34,000	34,500	33,500	87,200	2,921,200,000
13/04/2016	33,800	1.00 ▲	3.05	33,500	34,200	33,000	170,420	5,760,196,000
12/04/2016	32,800	0.00 ■■	0.00	32,800	33,300	32,000	46,870	1,537,336,000
11/04/2016	32,800	0.10 ▲	0.31	33,500	33,500	32,800	42,490	1,393,672,000
08/04/2016	32,700	0.10 ▲	0.31	33,000	33,700	32,700	77,110	2,521,497,000
07/04/2016	32,600	-0.20 ▼	-0.61	33,000	33,100	32,000	58,040	1,892,104,000
06/04/2016	32,800	0.50 ▲	1.55	32,200	32,800	32,100	19,850	651,080,000
05/04/2016	32,300	0.10 ▲	0.31	32,600	32,600	32,200	11,220	362,406,000
04/04/2016	32,200	0.20 ▲	0.63	32,500	32,700	32,000	114,360	3,682,392,000
01/04/2016	32,000	-0.50 ▼	-1.54	32,500	33,500	31,800	107,830	3,450,560,000
31/03/2016	32,500	-1.00 ▼	-2.99	33,500	34,000	32,500	91,500	2,973,750,000
30/03/2016	33,500	-0.10 ▼	-0.30	34,000	34,600	33,500	73,620	2,466,270,000
29/03/2016	33,600	1.50 ▲	4.67	32,800	34,300	32,300	221,980	7,458,528,000
28/03/2016	32,100	0.40 ▲	1.26	31,700	32,100	31,000	31,820	1,021,422,000
25/03/2016	31,700	-0.60 ▼	-1.86	32,300	32,300	31,700	55,580	1,761,886,000
24/03/2016	32,300	0.40 ▲	1.25	31,700	32,600	31,500	145,380	4,695,774,000
23/03/2016	31,900	0.20 ▲	0.63	31,700	31,900	31,000	22,320	712,008,000
22/03/2016	31,700	0.10 ▲	0.32	31,500	31,700	30,600	15,600	494,520,000
21/03/2016	31,600	0.10 ▲	0.32	31,100	31,600	30,700	65,760	2,078,016,000
18/03/2016	31,500	-0.30 ▼	-0.94	31,700	31,700	31,000	25,850	814,275,000
17/03/2016	31,800	-0.20 ▼	-0.62	31,900	32,000	31,500	24,350	774,330,000
16/03/2016	32,000	-0.10 ▼	-0.31	32,000	32,100	31,300	5,220	167,040,000
15/03/2016	32,100	0.60 ▲	1.90	31,500	32,500	31,000	180,710	5,800,791,000
14/03/2016	31,500	0.50 ▲	1.61	31,000	32,600	30,500	92,250	2,905,875,000
11/03/2016	31,000	0.00 ■■	0.00	31,200	31,200	30,500	97,270	3,015,370,000
10/03/2016	31,000	0.80 ▲	2.65	30,000	31,000	29,700	75,630	2,344,530,000
09/03/2016	30,200	0.10 ▲	0.33	30,100	30,200	29,700	31,380	947,676,000
08/03/2016	30,100	-0.10 ▼	-0.33	30,200	30,700	30,000	54,810	1,649,781,000
07/03/2016	30,200	-1.50 ▼	-4.73	32,000	32,400	30,200	175,950	5,313,690,000
04/03/2016	31,700	1.10 ▲	3.59	30,600	31,700	30,500	93,860	2,975,362,000
03/03/2016	30,600	0.40 ▲	1.32	30,300	30,700	30,200	41,900	1,282,140,000
02/03/2016	30,200	0.70 ▲	2.37	29,600	30,300	29,400	29,750	898,450,000
01/03/2016	29,500	0.40 ▲	1.37	29,500	30,000	29,100	52,820	1,558,190,000
29/02/2016	29,100	0.00 ■■	0.00	28,800	29,600	28,800	30,210	879,111,000
26/02/2016	29,100	-0.10 ▼	-0.34	29,200	29,400	29,100	17,520	509,832,000
25/02/2016	29,200	-0.60 ▼	-2.01	29,000	30,000	29,000	21,980	641,816,000
24/02/2016	29,800	-0.20 ▼	-0.67	30,300	30,400	29,800	42,600	1,269,480,000
23/02/2016	30,000	-1.20 ▼	-3.85	31,600	31,600	30,000	25,320	759,600,000
22/02/2016	31,200	0.30 ▲	0.97	31,300	31,800	31,100	84,110	2,624,232,000
19/02/2016	30,900	1.60 ▲	5.46	29,300	30,900	28,900	86,810	2,682,429,000
18/02/2016	29,300	0.30 ▲	1.03	29,000	29,500	29,000	19,550	572,815,000
17/02/2016	29,000	0.10 ▲	0.35	29,200	29,400	28,900	24,680	715,720,000
16/02/2016	28,900	0.80 ▲	2.85	28,100	29,000	28,100	41,770	1,207,153,000
15/02/2016	28,100	0.00 ■■	0.00	28,400	28,400	28,100	1,140	32,034,000
05/02/2016	28,100	-0.10 ▼	-0.35	28,000	28,300	28,000	5,660	159,046,000
04/02/2016	28,200	-0.10 ▼	-0.35	28,800	28,800	27,800	26,740	754,068,000
03/02/2016	28,300	0.20 ▲	0.71	28,000	28,400	27,500	12,120	342,996,000
02/02/2016	28,100	-0.40 ▼	-1.40	28,500	28,500	28,100	8,110	227,891,000
01/02/2016	28,500	0.00 ■■	0.00	28,900	29,000	28,500	15,970	455,145,000
29/01/2016	28,500	0.30 ▲	1.06	28,000	28,800	28,000	47,500	1,353,750,000
28/01/2016	28,200	-0.30 ▼	-1.05	28,500	28,500	28,200	34,970	986,154,000
27/01/2016	28,500	-0.10 ▼	-0.35	28,500	28,600	28,000	55,520	1,582,320,000
26/01/2016	28,600	-0.20 ▼	-0.69	28,100	28,700	28,000	32,900	940,940,000
25/01/2016	28,800	0.50 ▲	1.77	28,300	28,900	28,000	33,030	951,264,000
22/01/2016	28,300	-0.10 ▼	-0.35	29,200	29,200	28,000	59,240	1,676,492,000
21/01/2016	28,400	-0.50 ▼	-1.73	28,400	28,500	28,100	27,900	792,360,000
20/01/2016	28,900	0.20 ▲	0.70	28,600	29,700	28,600	33,410	965,549,000
19/01/2016	28,700	-0.60 ▼	-2.05	29,300	29,300	28,100	68,710	1,971,977,000
18/01/2016	29,300	1.80 ▲	6.55	27,100	29,300	27,100	144,530	4,234,729,000
15/01/2016	27,500	-1.20 ▼	-4.18	28,700	28,700	27,000	43,960	1,208,900,000
14/01/2016	28,700	-1.50 ▼	-4.97	29,500	29,600	28,100	332,840	9,552,508,000
13/01/2016	30,200	-0.60 ▼	-1.95	30,800	30,800	30,200	27,120	819,024,000
12/01/2016	30,800	0.70 ▲	2.33	30,200	30,800	29,500	39,150	1,205,820,000
11/01/2016	30,100	-0.10 ▼	-0.33	30,000	31,000	30,000	137,500	4,138,750,000
08/01/2016	30,200	-1.00 ▼	-3.21	31,200	31,600	29,900	87,850	2,653,070,000
07/01/2016	31,200	-2.30 ▼	-6.87	32,100	32,300	31,200	332,800	10,383,360,000
06/01/2016	33,500	0.00 ■■	0.00	34,000	34,000	32,600	46,780	1,567,130,000
05/01/2016	33,500	-0.10 ▼	-0.30	33,500	33,900	32,600	64,630	2,165,105,000
04/01/2016	33,600	-0.40 ▼	-1.18	33,900	34,200	33,600	22,130	743,568,000
31/12/2015	34,000	0.00 ■■	0.00	34,100	34,900	34,000	29,900	1,016,600,000
30/12/2015	34,000	-0.10 ▼	-0.29	34,100	34,900	34,000	55,960	1,902,640,000
29/12/2015	34,100	-0.90 ▼	-2.57	35,100	35,100	33,900	28,950	987,195,000
28/12/2015	35,000	0.00 ■■	0.00	34,900	35,400	33,800	205,430	7,190,050,000
25/12/2015	35,000	-0.30 ▼	-0.85	35,400	35,400	34,500	25,240	883,400,000
24/12/2015	35,300	0.10 ▲	0.28	35,600	35,700	34,900	73,300	2,587,490,000
23/12/2015	35,200	0.20 ▲	0.57	35,900	35,900	34,800	61,010	2,147,552,000
22/12/2015	35,000	-0.10 ▼	-0.28	35,100	35,900	35,000	62,230	2,178,050,000
21/12/2015	35,100	-1.30 ▼	-3.57	36,400	36,400	35,000	119,930	4,209,543,000
18/12/2015	36,400	0.10 ▲	0.28	36,000	36,500	36,000	27,100	986,440,000
17/12/2015	36,300	-0.10 ▼	-0.27	37,000	37,000	36,000	103,320	3,750,516,000
16/12/2015	36,400	-0.10 ▼	-0.27	36,500	37,100	36,400	383,340	13,953,576,000
15/12/2015	36,500	0.10 ▲	0.27	36,400	36,800	35,000	42,330	1,545,045,000
14/12/2015	36,400	0.40 ▲	1.11	36,100	36,900	35,800	43,170	1,571,388,000
11/12/2015	36,000	1.10 ▲	3.15	34,900	36,000	34,900	50,570	1,820,520,000
10/12/2015	34,900	0.10 ▲	0.29	34,700	35,800	34,600	42,730	1,491,277,000
09/12/2015	34,800	-1.40 ▼	-3.87	35,600	36,200	34,800	109,100	3,796,680,000
08/12/2015	36,200	-0.20 ▼	-0.55	37,900	37,900	35,200	103,730	3,755,026,000
07/12/2015	37,900	0.00 ■■	0.00	38,900	39,800	37,900	325,620	12,340,998,000
04/12/2015	37,900	2.40 ▲	6.76	35,500	37,900	35,500	359,160	13,612,164,000
03/12/2015	35,500	1.40 ▲	4.11	34,100	35,500	33,900	152,760	5,422,980,000
02/12/2015	34,100	0.50 ▲	1.49	34,400	34,400	33,500	98,170	3,347,597,000
01/12/2015	33,600	0.10 ▲	0.30	33,500	34,600	33,500	77,960	2,619,456,000
30/11/2015	33,500	0.10 ▲	0.30	33,400	34,100	32,700	52,400	1,755,400,000
27/11/2015	33,400	-0.80 ▼	-2.34	34,200	35,500	32,600	132,830	4,436,522,000
26/11/2015	34,200	-1.00 ▼	-2.84	35,500	35,500	34,000	92,810	3,174,102,000
25/11/2015	35,200	1.00 ▲	2.92	36,400	36,500	35,200	148,160	5,215,232,000
24/11/2015	34,200	2.20 ▲	6.88	33,000	34,200	32,800	288,300	9,859,860,000
23/11/2015	32,000	1.00 ▲	3.23	31,700	32,300	31,700	199,230	6,375,360,000
20/11/2015	31,000	1.60 ▲	5.44	29,900	31,200	29,900	161,090	4,993,790,000
19/11/2015	29,400	-0.20 ▼	-0.68	29,600	30,000	29,000	17,930	527,142,000
18/11/2015	29,600	1.50 ▲	5.34	28,300	29,600	28,300	144,490	4,276,904,000
17/11/2015	28,100	-0.30 ▼	-1.06	28,500	28,500	28,100	30,510	857,331,000
16/11/2015	28,400	0.00 ■■	0.00	28,200	28,700	27,900	23,300	661,720,000
13/11/2015	28,400	-0.10 ▼	-0.35	29,200	29,200	28,300	12,610	358,124,000
12/11/2015	28,500	0.50 ▲	1.79	28,400	28,500	28,000	13,850	394,725,000
11/11/2015	28,000	-0.50 ▼	-1.75	28,100	28,600	28,000	30,470	853,160,000
10/11/2015	28,500	0.20 ▲	0.71	28,900	28,900	28,100	18,790	535,515,000
09/11/2015	28,300	-0.60 ▼	-2.08	28,700	29,000	27,900	42,620	1,206,146,000
06/11/2015	28,900	-0.20 ▼	-0.69	28,700	28,900	28,500	7,640	220,796,000
05/11/2015	29,100	0.00 ■■	0.00	29,000	29,100	28,500	41,550	1,209,105,000
04/11/2015	29,100	-1.20 ▼	-3.96	30,300	30,300	28,900	40,500	1,178,550,000
03/11/2015	30,300	1.00 ▲	3.41	29,400	30,300	28,800	25,050	759,015,000
02/11/2015	29,300	-2.20 ▼	-6.98	32,000	32,000	29,300	130,170	3,813,981,000
30/10/2015	31,500	-1.00 ▼	-3.08	32,300	32,300	31,200	42,620	1,342,530,000
29/10/2015	32,500	0.40 ▲	1.25	32,100	32,900	31,700	51,520	1,674,400,000
28/10/2015	32,100	1.90 ▲	6.29	30,500	32,300	30,200	137,640	4,418,244,000
27/10/2015	30,200	-0.60 ▼	-1.95	30,800	30,800	30,200	87,930	2,655,486,000
26/10/2015	30,800	-1.10 ▼	-3.45	31,500	31,800	30,800	38,410	1,183,028,000
23/10/2015	31,900	0.90 ▲	2.90	31,900	32,500	31,200	79,530	2,537,007,000
22/10/2015	31,000	2.00 ▲	6.90	28,700	31,000	28,500	376,310	11,665,610,000
21/10/2015	29,000	0.80 ▲	2.84	28,200	29,300	28,000	82,850	2,402,650,000
20/10/2015	28,200	-0.10 ▼	-0.35	28,300	28,300	27,500	40,880	1,152,816,000
19/10/2015	28,300	0.00 ■■	0.00	28,000	28,500	27,500	11,070	313,281,000
16/10/2015	28,300	-0.50 ▼	-1.74	29,400	29,400	28,300	47,790	1,352,457,000
15/10/2015	28,800	0.30 ▲	1.05	28,500	29,000	28,000	62,130	1,789,344,000
14/10/2015	28,500	-0.50 ▼	-1.72	28,500	28,900	28,300	38,150	1,087,275,000
13/10/2015	29,000	0.30 ▲	1.05	29,000	29,300	28,800	102,270	2,965,830,000
12/10/2015	28,700	1.80 ▲	6.69	27,500	28,700	27,500	151,350	4,343,745,000
09/10/2015	26,900	1.10 ▲	4.26	26,000	27,100	24,000	362,510	9,751,519,000
08/10/2015	25,800	0.10 ▲	0.39	25,700	25,800	25,000	29,700	766,260,000
07/10/2015	25,700	-0.10 ▼	-0.39	25,700	25,700	25,700	1,000	25,700,000
06/10/2015	25,800	0.10 ▲	0.39	25,700	26,200	25,000	11,700	301,860,000
05/10/2015	25,700	0.40 ▲	1.58	25,700	25,700	25,700	10	257,000
02/10/2015	25,300	-0.20 ▼	-0.78	25,300	25,300	25,300	22,100	559,130,000
01/10/2015	25,500	-0.30 ▼	-1.16	25,800	25,800	25,500	810	20,655,000
30/09/2015	25,800	0.60 ▲	2.38	25,600	26,000	25,200	5,630	145,254,000
29/09/2015	25,200	0.00 ■■	0.00	25,200	25,200	25,200	0	0
28/09/2015	25,200	-0.10 ▼	-0.40	24,800	25,200	24,800	210	5,292,000
25/09/2015	25,300	0.10 ▲	0.40	25,800	25,800	25,200	31,860	806,058,000
24/09/2015	25,200	-0.50 ▼	-1.95	25,100	25,200	25,000	12,870	324,324,000
23/09/2015	25,700	0.00 ■■	0.00	25,700	25,700	25,700	10	257,000
22/09/2015	25,700	0.00 ■■	0.00	25,500	25,700	25,500	5,670	145,719,000
21/09/2015	25,700	0.20 ▲	0.78	25,400	25,700	25,000	7,300	187,610,000
18/09/2015	25,500	0.50 ▲	2.00	24,900	25,500	24,900	2,600	66,300,000
17/09/2015	25,000	-0.20 ▼	-0.79	25,500	25,500	25,000	6,820	170,500,000
16/09/2015	25,200	-0.60 ▼	-2.33	25,200	25,200	25,100	3,350	84,420,000
15/09/2015	25,800	0.00 ■■	0.00	25,100	25,800	25,100	110	2,838,000
14/09/2015	25,800	-0.10 ▼	-0.39	25,900	25,900	25,800	16,040	413,832,000
11/09/2015	25,900	-0.10 ▼	-0.38	25,900	26,000	25,900	7,100	183,890,000
10/09/2015	26,000	0.00 ■■	0.00	26,000	26,000	26,000	0	0
09/09/2015	26,000	-0.10 ▼	-0.38	25,700	26,000	25,700	8,040	209,040,000
08/09/2015	26,100	-0.10 ▼	-0.38	26,300	26,300	26,000	910	23,751,000
07/09/2015	26,200	0.20 ▲	0.77	26,700	26,700	26,000	1,030	26,986,000
04/09/2015	26,000	0.40 ▲	1.56	25,600	26,100	25,600	42,330	1,100,580,000
03/09/2015	25,600	0.00 ■■	0.00	25,600	25,700	25,500	32,040	820,224,000
01/09/2015	25,600	0.00 ■■	0.00	25,000	25,600	25,000	19,720	504,832,000
31/08/2015	25,600	0.50 ▲	1.99	25,100	25,600	25,000	49,760	1,273,856,000
28/08/2015	25,100	0.00 ■■	0.00	25,100	25,500	25,100	17,320	434,732,000
27/08/2015	25,100	0.10 ▲	0.40	25,000	25,100	25,000	1,750	43,925,000
26/08/2015	25,000	0.90 ▲	3.73	24,500	25,000	24,500	31,400	785,000,000
25/08/2015	24,100	0.00 ■■	0.00	22,800	24,500	22,800	17,580	423,678,000
24/08/2015	24,100	-1.80 ▼	-6.95	25,600	25,600	24,100	109,440	2,637,504,000
21/08/2015	25,900	-0.10 ▼	-0.38	25,500	27,000	25,500	30,470	789,173,000
20/08/2015	26,000	-0.20 ▼	-0.76	26,000	26,000	25,600	26,610	691,860,000
19/08/2015	26,200	-0.10 ▼	-0.38	26,100	26,200	26,000	9,980	261,476,000
18/08/2015	26,300	0.10 ▲	0.38	26,200	26,400	26,200	28,810	757,703,000
17/08/2015	26,200	0.50 ▲	1.95	26,200	26,200	25,500	58,660	1,536,892,000
14/08/2015	25,700	0.10 ▲	0.39	25,600	25,800	25,600	50,350	1,293,995,000
13/08/2015	25,600	-0.40 ▼	-1.54	26,000	26,000	25,200	19,930	510,208,000
12/08/2015	26,000	-0.40 ▼	-1.52	26,000	26,300	25,900	14,910	387,660,000
11/08/2015	26,400	0.70 ▲	2.72	25,700	26,600	25,500	56,930	1,502,952,000
10/08/2015	25,700	0.10 ▲	0.39	25,300	25,900	25,200	29,990	770,743,000
07/08/2015	25,600	0.10 ▲	0.39	25,500	25,700	25,300	18,080	462,848,000
06/08/2015	25,500	0.00 ■■	0.00	25,500	25,800	25,500	45,090	1,149,795,000
05/08/2015	25,500	0.60 ▲	2.41	24,800	25,800	24,800	19,760	503,880,000
04/08/2015	24,900	-0.20 ▼	-0.80	25,800	25,800	24,700	15,910	396,159,000
03/08/2015	25,100	-0.30 ▼	-1.18	25,000	25,200	24,700	28,660	719,366,000
31/07/2015	25,400	-0.10 ▼	-0.39	25,100	25,900	25,100	58,420	1,483,868,000
30/07/2015	25,500	-1.20 ▼	-4.49	25,700	26,200	25,500	17,670	450,585,000
29/07/2015	26,700	-0.20 ▼	-0.74	26,000	27,400	26,000	16,250	433,875,000
28/07/2015	26,900	1.70 ▲	6.75	25,300	26,900	25,300	178,400	4,798,960,000
27/07/2015	25,200	0.70 ▲	2.86	24,600	25,300	24,500	61,890	1,559,628,000
24/07/2015	24,500	0.10 ▲	0.41	24,400	24,700	24,400	26,890	658,805,000
23/07/2015	24,400	-0.20 ▼	-0.81	24,600	24,800	24,400	3,720	90,768,000
22/07/2015	24,600	0.10 ▲	0.41	24,000	24,600	24,000	18,960	466,416,000
21/07/2015	24,500	0.10 ▲	0.41	23,800	24,500	23,800	5,330	130,585,000
20/07/2015	24,400	-0.30 ▼	-1.21	24,000	24,600	24,000	12,030	293,532,000
17/07/2015	24,700	0.00 ■■	0.00	24,400	24,800	24,300	11,920	294,424,000
16/07/2015	24,700	0.30 ▲	1.23	24,700	24,700	24,000	230	5,681,000
15/07/2015	24,400	-0.10 ▼	-0.41	24,500	24,600	24,400	10,680	260,592,000
14/07/2015	24,500	0.00 ■■	0.00	24,800	24,800	24,300	17,270	423,115,000
13/07/2015	24,500	0.00 ■■	0.00	24,800	24,800	24,500	25,770	631,365,000
10/07/2015	24,500	0.00 ■■	0.00	24,500	24,600	24,300	40,970	1,003,765,000
09/07/2015	24,500	0.00 ■■	0.00	24,700	24,700	24,300	12,550	307,475,000
08/07/2015	24,500	-0.10 ▼	-0.41	24,800	24,800	24,400	30,580	749,210,000
07/07/2015	24,600	-0.20 ▼	-0.81	24,800	24,900	24,300	18,250	448,950,000
06/07/2015	24,800	0.30 ▲	1.22	24,500	24,900	24,500	16,190	401,512,000
03/07/2015	24,500	-0.30 ▼	-1.21	24,500	24,800	24,500	4,460	109,270,000
02/07/2015	24,800	0.30 ▲	1.22	24,300	24,800	24,300	15,020	372,496,000
01/07/2015	24,500	-0.40 ▼	-1.61	24,800	24,800	24,100	6,060	148,470,000
30/06/2015	24,900	-0.10 ▼	-0.40	24,800	24,900	24,000	38,080	948,192,000
29/06/2015	25,000	0.90 ▲	3.73	24,000	25,000	24,000	30,080	752,000,000
26/06/2015	24,100	-0.90 ▼	-3.60	24,100	24,900	24,100	13,520	325,832,000
25/06/2015	25,000	1.40 ▲	5.93	23,800	25,000	23,500	32,170	804,250,000
24/06/2015	23,600	-0.10 ▼	-0.42	23,700	24,000	23,600	15,860	374,296,000
23/06/2015	23,700	-0.30 ▼	-1.25	23,600	24,000	23,600	33,830	801,771,000
22/06/2015	24,000	-0.20 ▼	-0.83	23,900	24,200	23,800	20,520	492,480,000
19/06/2015	24,200	0.30 ▲	1.26	24,000	24,200	23,800	3,010	72,842,000
18/06/2015	23,900	-0.10 ▼	-0.42	24,000	24,000	23,800	16,750	400,325,000
17/06/2015	24,000	0.00 ■■	0.00	24,400	24,400	24,000	4,640	111,360,000
16/06/2015	24,000	-0.50 ▼	-2.04	24,500	24,500	24,000	12,200	292,800,000
15/06/2015	24,500	0.10 ▲	0.41	24,200	24,500	24,000	18,500	453,250,000
12/06/2015	24,400	0.40 ▲	1.67	24,000	24,500	24,000	12,960	316,224,000
11/06/2015	24,000	-0.30 ▼	-1.23	24,300	24,400	24,000	33,560	805,440,000
10/06/2015	24,300	0.00 ■■	0.00	24,700	24,700	24,100	22,260	540,918,000
09/06/2015	24,300	-0.50 ▼	-2.02	24,800	24,800	24,300	16,600	403,380,000
08/06/2015	24,800	0.80 ▲	3.33	25,000	25,000	24,600	57,550	1,427,240,000
05/06/2015	27,900	0.20 ▲	0.72	27,700	29,000	27,700	128,860	3,595,194,000
04/06/2015	27,700	-0.20 ▼	-0.72	27,800	27,900	27,700	39,370	1,090,549,000
03/06/2015	27,900	0.30 ▲	1.09	28,000	28,000	27,500	45,040	1,256,616,000
02/06/2015	27,600	-0.40 ▼	-1.43	27,800	28,100	27,600	88,880	2,453,088,000
01/06/2015	28,000	-0.90 ▼	-3.11	28,900	28,900	27,900	20,060	561,680,000
29/05/2015	28,900	-0.10 ▼	-0.34	29,000	29,300	28,600	24,670	712,963,000
28/05/2015	29,000	1.60 ▲	5.84	27,400	29,200	27,100	286,530	8,309,370,000
27/05/2015	27,400	-0.20 ▼	-0.72	27,100	27,400	26,900	100,130	2,743,562,000
26/05/2015	27,600	-0.20 ▼	-0.72	27,800	27,800	27,000	41,620	1,148,712,000
25/05/2015	27,800	0.80 ▲	2.96	27,800	27,900	27,000	7,850	218,230,000
22/05/2015	27,000	0.00 ■■	0.00	27,000	28,000	27,000	48,440	1,307,880,000
21/05/2015	27,000	0.00 ■■	0.00	27,000	27,000	26,900	37,770	1,019,790,000
20/05/2015	27,000	0.50 ▲	1.89	27,000	27,900	26,600	54,800	1,479,600,000
19/05/2015	26,500	-0.10 ▼	-0.38	26,500	26,500	26,300	4,040	107,060,000
18/05/2015	26,600	-0.40 ▼	-1.48	26,500	27,000	26,000	15,550	413,630,000
15/05/2015	27,000	0.40 ▲	1.50	26,600	27,000	26,500	12,990	350,730,000
14/05/2015	26,600	-0.40 ▼	-1.48	26,900	27,000	26,600	31,660	842,156,000
13/05/2015	27,000	-0.50 ▼	-1.82	27,400	27,400	26,600	61,030	1,647,810,000
12/05/2015	27,500	0.00 ■■	0.00	26,200	27,500	26,200	21,020	578,050,000
11/05/2015	27,500	-0.50 ▼	-1.79	27,900	28,000	27,500	8,970	246,675,000
08/05/2015	28,000	0.00 ■■	0.00	28,000	28,000	27,900	36,480	1,021,440,000
07/05/2015	28,000	0.10 ▲	0.36	27,500	28,500	27,500	48,840	1,367,520,000
06/05/2015	27,900	0.00 ■■	0.00	27,900	27,900	27,700	9,210	256,959,000
05/05/2015	27,900	0.00 ■■	0.00	26,500	28,900	26,500	22,570	629,703,000
04/05/2015	27,900	-2.10 ▼	-7.00	29,100	30,900	27,900	21,500	599,850,000
27/04/2015	30,000	-0.40 ▼	-1.32	30,500	30,500	29,600	2,400	72,000,000
24/04/2015	30,400	0.00 ■■	0.00	30,100	30,400	30,000	4,780	145,312,000
23/04/2015	30,400	0.00 ■■	0.00	30,400	30,500	30,000	5,770	175,408,000
22/04/2015	30,400	0.00 ■■	0.00	30,400	30,400	29,400	550	16,720,000
21/04/2015	30,400	-0.50 ▼	-1.62	29,900	30,800	29,900	2,660	80,864,000
20/04/2015	30,900	-0.10 ▼	-0.32	29,900	30,900	29,900	8,200	253,380,000
17/04/2015	31,000	0.00 ■■	0.00	31,000	31,000	30,500	7,200	223,200,000
16/04/2015	31,000	0.00 ■■	0.00	30,500	31,000	30,100	22,520	698,120,000
15/04/2015	31,000	-0.30 ▼	-0.96	30,600	31,000	30,500	22,550	699,050,000
14/04/2015	31,300	-0.10 ▼	-0.32	31,000	31,300	30,700	8,440	264,172,000
13/04/2015	31,400	0.80 ▲	2.61	31,000	31,800	30,700	1,200	37,680,000
10/04/2015	30,600	0.20 ▲	0.66	31,800	31,800	30,600	2,830	86,598,000
09/04/2015	30,400	-1.20 ▼	-3.80	31,900	31,900	30,400	5,960	181,184,000
08/04/2015	31,600	0.50 ▲	1.61	31,600	31,600	31,600	2,000	63,200,000
07/04/2015	31,100	0.60 ▲	1.97	31,200	31,200	31,000	4,610	143,371,000
06/04/2015	30,500	-1.00 ▼	-3.17	30,500	30,500	30,500	1,250	38,125,000
03/04/2015	31,500	0.00 ■■	0.00	31,500	31,500	30,500	930	29,295,000
02/04/2015	31,500	0.50 ▲	1.61	31,000	31,500	30,000	4,050	127,575,000
01/04/2015	31,000	-0.50 ▼	-1.59	31,500	31,500	29,600	12,650	392,150,000
31/03/2015	31,500	0.00 ■■	0.00	32,000	32,000	31,500	5,600	176,400,000
30/03/2015	31,500	-0.70 ▼	-2.17	32,000	32,000	31,100	2,010	63,315,000
27/03/2015	32,200	0.20 ▲	0.63	31,500	32,200	31,500	1,020	32,844,000
26/03/2015	32,000	0.00 ■■	0.00	31,500	32,100	31,100	3,970	127,040,000
25/03/2015	32,000	-0.30 ▼	-0.93	31,000	32,300	31,000	13,420	429,440,000
24/03/2015	32,300	-0.20 ▼	-0.62	31,000	32,500	31,000	150	4,845,000
23/03/2015	32,500	0.00 ■■	0.00	32,500	32,600	32,400	8,000	260,000,000
20/03/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,400	4,850	157,625,000
19/03/2015	32,500	0.30 ▲	0.93	32,200	32,500	32,200	230	7,475,000
18/03/2015	32,200	-0.30 ▼	-0.92	32,500	32,500	32,200	11,880	382,536,000
17/03/2015	32,500	0.10 ▲	0.31	32,400	32,500	32,400	12,860	417,950,000
16/03/2015	32,400	-0.10 ▼	-0.31	32,000	32,500	32,000	19,190	621,756,000
13/03/2015	32,500	-0.30 ▼	-0.91	32,500	32,500	32,000	4,570	148,525,000
12/03/2015	32,800	0.50 ▲	1.55	32,400	32,800	32,300	17,710	580,888,000
11/03/2015	32,300	-0.20 ▼	-0.62	32,500	32,800	32,300	7,750	250,325,000
10/03/2015	32,500	-0.30 ▼	-0.91	33,000	33,000	32,500	1,750	56,875,000
09/03/2015	32,800	-1.00 ▼	-2.96	32,800	32,800	32,800	560	18,368,000
06/03/2015	33,800	0.80 ▲	2.42	33,400	33,800	33,000	24,020	811,876,000
05/03/2015	33,000	0.40 ▲	1.23	32,800	33,000	32,000	13,550	447,150,000
04/03/2015	32,600	0.20 ▲	0.62	33,000	33,000	32,200	15,070	491,282,000
03/03/2015	32,400	-0.20 ▼	-0.61	32,600	33,000	32,400	24,680	799,632,000
02/03/2015	32,600	0.00 ■■	0.00	32,600	32,700	31,800	4,120	134,312,000
27/02/2015	32,600	-0.30 ▼	-0.91	33,500	33,500	32,200	2,570	83,782,000
26/02/2015	32,900	0.00 ■■	0.00	32,700	32,900	32,300	1,030	33,887,000
25/02/2015	32,900	-1.40 ▼	-4.08	32,000	32,900	32,000	3,590	118,111,000
24/02/2015	34,300	1.60 ▲	4.89	34,300	34,300	34,300	20	686,000
13/02/2015	32,700	-0.10 ▼	-0.30	33,000	33,000	32,000	11,820	386,514,000
12/02/2015	32,800	0.90 ▲	2.82	32,900	32,900	32,000	7,730	253,544,000
11/02/2015	31,900	0.10 ▲	0.31	31,700	31,900	31,500	4,270	136,213,000
10/02/2015	31,800	-0.10 ▼	-0.31	31,300	31,900	31,300	1,430	45,474,000
09/02/2015	31,900	-0.60 ▼	-1.85	31,600	31,900	31,500	4,410	140,679,000
06/02/2015	32,500	0.30 ▲	0.93	31,500	32,900	31,500	3,290	106,925,000
05/02/2015	32,200	-0.10 ▼	-0.31	32,400	33,000	31,200	18,480	595,056,000
04/02/2015	32,300	0.10 ▲	0.31	32,200	32,400	31,500	18,400	594,320,000
03/02/2015	32,200	-1.20 ▼	-3.59	32,800	33,200	32,200	6,240	200,928,000
02/02/2015	33,400	0.00 ■■	0.00	33,400	33,400	33,400	500	16,700,000
30/01/2015	33,400	-0.60 ▼	-1.76	33,900	33,900	33,000	13,310	444,554,000
29/01/2015	34,000	1.00 ▲	3.03	32,800	34,900	32,800	60,380	2,052,920,000
28/01/2015	33,000	-0.30 ▼	-0.90	32,600	33,500	32,600	12,830	423,390,000
27/01/2015	33,300	-0.50 ▼	-1.48	33,700	34,000	33,300	18,020	600,066,000
26/01/2015	33,800	-0.10 ▼	-0.29	33,900	34,000	33,200	8,340	281,892,000
23/01/2015	33,900	-0.10 ▼	-0.29	33,600	33,900	33,200	26,940	913,266,000
22/01/2015	34,000	-0.60 ▼	-1.73	33,400	34,600	33,400	36,940	1,255,960,000
21/01/2015	34,600	-0.10 ▼	-0.29	34,100	34,600	33,400	31,410	1,086,786,000
20/01/2015	34,700	-0.30 ▼	-0.86	34,900	34,900	34,000	20,120	698,164,000
19/01/2015	35,000	-0.70 ▼	-1.96	35,000	35,000	33,300	7,700	269,500,000
16/01/2015	35,700	-0.20 ▼	-0.56	36,000	36,000	35,000	12,040	429,828,000
15/01/2015	35,900	2.10 ▲	6.21	33,800	35,900	33,300	137,170	4,924,403,000
14/01/2015	33,800	0.30 ▲	0.90	33,700	33,900	33,000	50,180	1,696,084,000
13/01/2015	33,500	0.50 ▲	1.52	32,500	33,800	32,500	34,030	1,140,005,000
12/01/2015	33,000	-0.60 ▼	-1.79	33,700	33,900	33,000	8,860	292,380,000
09/01/2015	33,600	-0.40 ▼	-1.18	33,500	34,400	33,500	30,380	1,020,768,000
08/01/2015	34,000	-0.50 ▼	-1.45	34,400	34,500	33,000	18,430	626,620,000
07/01/2015	34,500	1.50 ▲	4.55	33,000	34,900	33,000	41,980	1,448,310,000
06/01/2015	33,000	-0.50 ▼	-1.49	32,100	33,000	32,000	21,420	706,860,000
05/01/2015	33,500	-0.50 ▼	-1.47	33,500	34,000	33,500	4,450	149,075,000
31/12/2014	34,000	1.60 ▲	4.94	32,500	34,100	32,500	23,740	807,160,000
30/12/2014	32,400	1.10 ▲	3.51	31,400	33,000	31,000	52,390	1,697,436,000
29/12/2014	31,300	-0.90 ▼	-2.80	33,000	33,000	31,300	48,960	1,532,448,000
26/12/2014	32,200	0.00 ■■	0.00	32,100	33,000	32,000	98,710	3,178,462,000
25/12/2014	32,200	-1.70 ▼	-5.01	33,500	33,600	32,200	19,270	620,494,000
24/12/2014	33,900	-0.10 ▼	-0.29	34,500	34,500	33,400	13,380	453,582,000
23/12/2014	34,000	-0.30 ▼	-0.87	34,500	34,500	33,000	17,630	599,420,000
22/12/2014	34,300	1.60 ▲	4.89	32,900	34,300	32,300	12,080	414,344,000
19/12/2014	32,700	-1.00 ▼	-2.97	34,300	34,300	32,600	47,580	1,555,866,000
18/12/2014	33,700	0.00 ■■	0.00	33,700	34,500	33,500	35,230	1,187,251,000
17/12/2014	33,700	-2.50 ▼	-6.91	36,500	36,500	33,700	105,540	3,556,698,000
16/12/2014	36,200	-0.60 ▼	-1.63	36,200	36,900	35,400	76,390	2,765,318,000
15/12/2014	36,800	0.80 ▲	2.22	36,800	37,900	36,700	46,200	1,700,160,000
12/12/2014	36,000	0.00 ■■	0.00	35,500	36,900	35,500	17,920	645,120,000
11/12/2014	36,000	-1.30 ▼	-3.49	36,000	37,500	36,000	64,910	2,336,760,000
10/12/2014	37,300	0.30 ▲	0.81	37,700	38,000	35,500	36,680	1,368,164,000
09/12/2014	37,000	-2.70 ▼	-6.80	39,100	40,000	37,000	156,400	5,786,800,000
08/12/2014	39,700	-1.80 ▼	-4.34	40,600	41,500	39,700	49,930	1,982,221,000
05/12/2014	41,500	0.30 ▲	0.73	41,000	42,000	40,000	156,200	6,482,300,000
04/12/2014	41,200	0.20 ▲	0.49	40,100	42,000	39,300	48,240	1,987,488,000
03/12/2014	41,000	2.60 ▲	6.77	38,000	41,000	38,000	451,900	18,527,900,000
02/12/2014	38,400	-0.40 ▼	-1.03	38,600	39,000	38,000	23,140	888,576,000
01/12/2014	38,800	0.50 ▲	1.31	38,300	40,000	37,100	61,850	2,399,780,000
28/11/2014	38,300	-2.70 ▼	-6.59	40,900	41,000	38,300	114,160	4,372,328,000
27/11/2014	41,000	2.00 ▲	5.13	38,600	41,000	37,800	93,300	3,825,300,000
26/11/2014	39,000	-1.60 ▼	-3.94	41,800	42,500	38,200	152,240	5,937,360,000
25/11/2014	40,600	2.60 ▲	6.84	38,500	40,600	38,500	114,660	4,655,196,000
24/11/2014	38,000	-2.80 ▼	-6.86	39,100	40,800	38,000	186,150	7,073,700,000
21/11/2014	40,800	-3.00 ▼	-6.85	43,000	43,000	40,800	319,230	13,024,584,000
20/11/2014	43,800	-3.20 ▼	-6.81	46,700	47,000	43,800	256,880	11,251,344,000
19/11/2014	47,000	-0.70 ▼	-1.47	47,700	47,700	45,100	113,210	5,320,870,000
18/11/2014	47,700	2.30 ▲	5.07	47,600	48,500	47,000	205,730	9,813,321,000
17/11/2014	45,400	2.90 ▲	6.82	43,000	45,400	42,500	291,120	13,216,848,000
14/11/2014	42,500	2.40 ▲	5.99	39,900	42,500	39,000	150,100	6,379,250,000
13/11/2014	40,100	1.60 ▲	4.16	40,500	40,600	39,500	238,850	9,577,885,000
12/11/2014	38,500	2.50 ▲	6.94	36,000	38,500	36,000	409,530	15,766,905,000
11/11/2014	36,000	-1.00 ▼	-2.70	37,000	37,000	36,000	87,850	3,162,600,000
10/11/2014	37,000	0.00 ■■	0.00	36,400	37,300	36,200	89,280	3,303,360,000
07/11/2014	37,000	0.50 ▲	1.37	36,500	38,200	36,400	174,210	6,445,770,000
06/11/2014	36,500	2.30 ▲	6.73	36,500	36,500	35,600	461,170	16,832,705,000
05/11/2014	34,200	2.20 ▲	6.88	32,000	34,200	32,000	115,950	3,965,490,000
04/11/2014	32,000	-1.00 ▼	-3.03	33,600	33,600	32,000	185,640	5,940,480,000
03/11/2014	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	146,880	4,847,040,000
31/10/2014	33,500	0.50 ▲	1.52	32,300	33,700	32,100	146,810	4,918,135,000
30/10/2014	33,000	0.10 ▲	0.30	34,100	34,800	33,000	128,220	4,231,260,000
29/10/2014	32,900	2.10 ▲	6.82	31,900	32,900	31,900	474,760	15,619,604,000
28/10/2014	30,800	2.00 ▲	6.94	28,900	30,800	28,900	732,440	22,559,152,000
27/10/2014	28,800	0.60 ▲	2.13	29,000	29,500	28,300	326,560	9,404,928,000
24/10/2014	28,200	-0.70 ▼	-2.42	29,200	29,200	27,700	84,290	2,376,978,000
23/10/2014	28,900	-0.60 ▼	-2.03	29,000	29,500	28,800	33,590	970,751,000
22/10/2014	29,500	-0.30 ▼	-1.01	28,500	29,800	28,500	227,970	6,725,115,000
21/10/2014	29,800	0.80 ▲	2.76	28,700	29,900	28,700	161,310	4,807,038,000
20/10/2014	29,000	-0.30 ▼	-1.02	29,400	30,000	29,000	343,790	9,969,910,000
17/10/2014	29,300	1.30 ▲	4.64	28,000	29,900	27,900	308,400	9,036,120,000
16/10/2014	28,000	-0.90 ▼	-3.11	28,300	28,800	27,000	397,790	11,138,120,000
15/10/2014	28,900	-0.40 ▼	-1.37	29,100	29,400	28,100	273,760	7,911,664,000
14/10/2014	29,300	-1.60 ▼	-5.18	30,900	30,900	29,300	109,560	3,210,108,000
13/10/2014	30,900	0.40 ▲	1.31	30,300	31,000	29,900	220,260	6,806,034,000
10/10/2014	30,500	-0.70 ▼	-2.24	31,000	31,500	29,500	305,850	9,328,425,000
09/10/2014	31,200	0.10 ▲	0.32	30,800	31,900	30,800	162,630	5,074,056,000
08/10/2014	31,100	1.20 ▲	4.01	29,900	31,900	29,600	460,420	14,319,062,000
07/10/2014	29,900	0.00 ■■	0.00	29,900	30,100	29,700	228,660	6,836,934,000
06/10/2014	29,900	0.20 ▲	0.67	30,000	30,200	29,500	213,720	6,390,228,000
03/10/2014	29,700	0.40 ▲	1.37	29,500	30,500	29,500	196,120	5,824,764,000
02/10/2014	29,300	-0.30 ▼	-1.01	29,600	30,800	29,100	275,170	8,062,481,000
01/10/2014	29,600	-0.30 ▼	-1.00	30,900	31,500	29,500	325,810	9,643,976,000
30/09/2014	29,900	1.90 ▲	6.79	28,000	29,900	27,700	805,440	24,082,656,000
29/09/2014	28,000	0.80 ▲	2.94	27,300	28,600	26,900	493,740	13,824,720,000
26/09/2014	27,200	-0.60 ▼	-2.16	28,000	28,000	27,100	308,880	8,401,536,000
25/09/2014	27,800	1.20 ▲	4.51	26,500	27,800	26,400	436,640	12,138,592,000
24/09/2014	26,600	0.10 ▲	0.38	26,400	27,000	26,400	240,560	6,398,896,000
23/09/2014	26,500	0.80 ▲	3.11	25,700	27,100	25,400	592,310	15,696,215,000
22/09/2014	25,700	-0.30 ▼	-1.15	26,000	26,700	25,700	480,110	12,338,827,000
19/09/2014	26,000	-0.50 ▼	-1.89	26,000	26,400	25,500	398,490	10,360,740,000
18/09/2014	26,500	-1.50 ▼	-5.36	28,500	29,300	26,300	459,240	12,169,860,000
17/09/2014	28,000	1.80 ▲	6.87	28,000	28,000	27,800	780,910	21,865,480,000
16/09/2014	26,200	1.70 ▲	6.94	24,600	26,200	24,000	1,289,500	33,784,900,000
15/09/2014	24,500	0.40 ▲	1.66	24,300	24,900	24,200	268,920	6,588,540,000
12/09/2014	24,100	0.70 ▲	2.99	23,400	24,600	23,400	315,200	7,596,320,000
11/09/2014	23,400	-0.10 ▼	-0.43	23,500	23,700	23,200	324,160	7,585,344,000
10/09/2014	23,500	1.00 ▲	4.44	22,400	23,600	22,300	252,130	5,925,055,000
09/09/2014	22,500	-0.70 ▼	-3.02	23,200	23,200	22,400	305,240	6,867,900,000
08/09/2014	23,200	0.60 ▲	2.65	22,600	23,500	22,600	296,060	6,868,592,000
05/09/2014	22,600	0.10 ▲	0.44	22,700	22,700	22,300	83,760	1,892,976,000
04/09/2014	22,500	-0.20 ▼	-0.88	22,700	22,800	22,500	96,420	2,169,450,000
03/09/2014	22,700	0.20 ▲	0.89	22,900	23,200	22,600	152,590	3,463,793,000
29/08/2014	22,500	0.10 ▲	0.45	22,500	22,700	22,200	151,170	3,401,325,000
28/08/2014	22,400	0.20 ▲	0.90	22,200	22,500	21,900	212,880	4,768,512,000
27/08/2014	22,200	0.00 ■■	0.00	22,000	22,300	22,000	297,730	6,609,606,000
26/08/2014	22,200	0.10 ▲	0.45	21,900	22,300	21,800	126,430	2,806,746,000
25/08/2014	22,100	0.10 ▲	0.45	22,200	22,200	22,000	60,730	1,342,133,000
22/08/2014	22,000	0.20 ▲	0.92	22,100	22,100	21,800	97,580	2,146,760,000
21/08/2014	21,800	0.40 ▲	1.87	21,400	22,300	21,400	380,360	8,291,848,000
20/08/2014	21,400	0.00 ■■	0.00	21,400	21,500	21,400	37,740	807,636,000
19/08/2014	21,400	-0.30 ▼	-1.38	21,600	21,900	21,400	103,910	2,223,674,000
18/08/2014	21,700	0.00 ■■	0.00	21,700	21,800	21,600	52,890	1,147,713,000
15/08/2014	21,700	0.00 ■■	0.00	21,700	22,000	21,500	40,470	878,199,000
14/08/2014	21,700	0.10 ▲	0.46	21,600	22,300	21,500	76,620	1,662,654,000
13/08/2014	21,600	0.40 ▲	1.89	21,200	21,600	21,000	69,410	1,499,256,000
12/08/2014	21,200	0.00 ■■	0.00	21,200	21,200	21,000	40,880	866,656,000
11/08/2014	21,200	0.00 ■■	0.00	21,000	21,200	20,800	61,990	1,314,188,000
08/08/2014	21,200	-0.30 ▼	-1.40	21,500	21,600	21,200	44,680	947,216,000
07/08/2014	21,500	0.00 ■■	0.00	21,300	21,500	21,300	16,100	346,150,000
06/08/2014	21,500	0.10 ▲	0.47	21,600	21,600	21,300	55,340	1,189,810,000
05/08/2014	21,400	0.10 ▲	0.47	21,300	21,400	21,000	80,660	1,726,124,000
04/08/2014	21,300	0.00 ■■	0.00	21,000	21,300	21,000	21,070	448,791,000
01/08/2014	21,300	0.00 ■■	0.00	21,200	21,300	21,000	24,890	530,157,000
31/07/2014	21,300	0.40 ▲	1.91	20,900	21,300	20,900	50,690	1,079,697,000
30/07/2014	20,900	-0.10 ▼	-0.48	21,000	21,200	20,700	23,870	498,883,000
29/07/2014	21,000	0.00 ■■	0.00	21,000	21,200	20,700	74,110	1,556,310,000
28/07/2014	21,000	-1.00 ▼	-4.55	21,700	21,900	20,600	92,300	1,938,300,000
25/07/2014	22,000	-0.20 ▼	-0.90	22,300	22,300	22,000	88,640	1,950,080,000
24/07/2014	22,200	-0.30 ▼	-1.33	22,400	22,500	22,200	47,600	1,056,720,000
23/07/2014	22,500	0.20 ▲	0.90	22,500	22,500	22,200	40,480	910,800,000
22/07/2014	22,300	0.10 ▲	0.45	22,100	22,500	22,000	101,800	2,270,140,000
21/07/2014	22,200	-0.80 ▼	-3.48	22,900	23,000	22,100	132,280	2,936,616,000
18/07/2014	23,000	-0.10 ▼	-0.43	23,000	23,500	23,000	138,560	3,186,880,000
17/07/2014	23,100	0.10 ▲	0.43	23,000	23,200	22,900	147,370	3,404,247,000
16/07/2014	23,000	-0.70 ▼	-2.95	23,800	23,900	23,000	122,900	2,826,700,000
15/07/2014	23,700	0.10 ▲	0.42	24,000	24,000	23,600	123,100	2,917,470,000
14/07/2014	23,600	1.20 ▲	5.36	22,500	23,900	22,400	480,430	11,338,148,000
11/07/2014	22,400	0.40 ▲	1.82	22,000	22,400	21,800	135,420	3,033,408,000
10/07/2014	22,000	-0.50 ▼	-2.22	22,500	22,500	22,000	145,980	3,211,560,000
09/07/2014	22,500	0.10 ▲	0.45	22,500	22,600	22,400	73,160	1,646,100,000
08/07/2014	22,400	0.00 ■■	0.00	22,200	22,600	22,100	128,680	2,882,432,000
07/07/2014	22,400	-0.30 ▼	-1.32	22,800	22,900	22,400	203,600	4,560,640,000
04/07/2014	22,700	0.00 ■■	0.00	22,600	22,800	22,400	204,670	4,646,009,000
03/07/2014	22,700	-0.20 ▼	-0.87	23,300	23,300	22,500	203,810	4,626,487,000
02/07/2014	22,900	0.90 ▲	4.09	22,100	23,200	22,100	362,650	8,304,685,000
01/07/2014	22,000	0.40 ▲	1.85	21,700	22,700	21,700	605,400	13,318,800,000
30/06/2014	21,600	1.40 ▲	6.93	20,300	21,600	20,300	235,890	5,095,224,000
27/06/2014	20,200	0.00 ■■	0.00	20,000	20,200	20,000	18,410	371,882,000
26/06/2014	20,200	0.60 ▲	3.06	19,700	20,300	19,700	132,250	2,671,450,000
25/06/2014	19,600	0.40 ▲	2.08	19,200	19,700	19,200	60,490	1,185,604,000
24/06/2014	19,200	-0.30 ▼	-1.54	19,500	19,500	19,200	25,780	494,976,000
23/06/2014	19,500	0.10 ▲	0.52	19,600	19,600	19,500	2,100	40,950,000
20/06/2014	19,400	0.00 ■■	0.00	19,200	19,500	19,100	9,690	187,986,000
19/06/2014	19,400	-0.20 ▼	-1.02	19,300	19,400	19,200	27,410	531,754,000
18/06/2014	19,600	0.00 ■■	0.00	19,700	19,700	19,400	30,670	601,132,000
17/06/2014	19,600	0.20 ▲	1.03	19,400	19,600	19,400	15,610	305,956,000
16/06/2014	19,400	-0.10 ▼	-0.51	19,700	19,700	19,100	21,120	409,728,000
13/06/2014	19,500	0.20 ▲	1.04	19,200	19,600	19,200	48,640	948,480,000
12/06/2014	19,300	0.00 ■■	0.00	19,300	19,500	19,100	12,460	240,478,000
11/06/2014	19,300	0.20 ▲	1.05	19,500	19,500	19,000	28,030	540,979,000
10/06/2014	19,100	-0.30 ▼	-1.55	19,600	19,600	19,100	25,830	493,353,000
09/06/2014	19,400	-0.10 ▼	-0.51	20,000	20,000	19,400	36,830	714,502,000
06/06/2014	19,500	0.40 ▲	2.09	19,500	19,500	19,300	11,110	216,645,000
05/06/2014	19,100	0.10 ▲	0.53	18,600	19,900	18,600	29,930	571,663,000
04/06/2014	19,000	-1.20 ▼	-5.94	19,700	19,700	19,000	51,490	978,310,000
03/06/2014	20,200	0.00 ■■	0.00	20,500	20,500	19,700	30,620	618,524,000
02/06/2014	22,200	-0.10 ▼	-0.45	22,300	22,500	22,000	72,320	1,605,504,000
30/05/2014	22,300	0.10 ▲	0.45	21,900	22,300	21,900	106,920	2,384,316,000
29/05/2014	22,200	-0.20 ▼	-0.89	22,400	22,500	22,200	97,910	2,173,602,000
28/05/2014	22,400	0.40 ▲	1.82	22,000	22,500	22,000	129,580	2,902,592,000
27/05/2014	22,000	0.40 ▲	1.85	21,900	22,000	21,700	140,970	3,101,340,000
26/05/2014	21,600	0.10 ▲	0.47	21,600	21,700	21,500	98,410	2,125,656,000
23/05/2014	21,500	0.10 ▲	0.47	21,500	21,600	21,200	30,590	657,685,000
22/05/2014	21,400	-0.20 ▼	-0.93	21,600	21,600	21,200	157,670	3,374,138,000
21/05/2014	21,600	-0.10 ▼	-0.46	22,000	22,000	21,200	156,850	3,387,960,000
20/05/2014	21,700	1.20 ▲	5.85	20,500	21,900	20,300	98,090	2,128,553,000
19/05/2014	20,500	1.30 ▲	6.77	20,300	20,500	19,900	183,260	3,756,830,000
16/05/2014	19,200	0.80 ▲	4.35	18,500	19,200	18,200	44,180	848,256,000
15/05/2014	18,400	-1.00 ▼	-5.15	19,400	19,700	18,300	173,570	3,193,688,000
14/05/2014	19,400	1.00 ▲	5.43	18,400	19,500	18,400	34,050	660,570,000
13/05/2014	18,400	-0.40 ▼	-2.13	18,800	19,200	18,300	181,410	3,337,944,000
12/05/2014	18,800	-1.40 ▼	-6.93	20,000	20,000	18,800	469,880	8,833,744,000
09/05/2014	20,200	0.00 ■■	0.00	19,300	20,500	19,300	216,650	4,376,330,000
08/05/2014	20,200	-1.50 ▼	-6.91	21,300	21,300	20,200	291,180	5,881,836,000
07/05/2014	21,700	0.60 ▲	2.84	22,400	22,400	21,300	18,530	402,101,000
06/05/2014	21,100	-0.90 ▼	-4.09	21,500	22,000	20,500	134,560	2,839,216,000
05/05/2014	22,000	-0.80 ▼	-3.51	22,900	22,900	21,800	43,230	951,060,000
29/04/2014	22,800	0.20 ▲	0.88	23,000	23,000	22,200	49,910	1,137,948,000
28/04/2014	22,600	-0.90 ▼	-3.83	23,900	23,900	22,400	54,440	1,230,344,000
25/04/2014	23,500	0.20 ▲	0.86	24,400	24,400	23,500	24,520	576,220,000
24/04/2014	23,300	0.00 ■■	0.00	22,800	23,300	22,800	14,910	347,403,000
23/04/2014	23,300	0.10 ▲	0.43	23,100	23,400	22,900	8,520	198,516,000
22/04/2014	23,200	0.40 ▲	1.75	22,800	23,200	22,500	48,690	1,129,608,000
21/04/2014	22,800	-0.40 ▼	-1.72	22,800	23,500	22,400	27,510	627,228,000
18/04/2014	23,200	-1.10 ▼	-4.53	24,200	24,300	23,200	31,330	726,856,000
17/04/2014	24,300	0.00 ■■	0.00	24,200	24,400	24,200	27,580	670,194,000
16/04/2014	24,300	-0.30 ▼	-1.22	24,300	24,400	23,500	157,440	3,825,792,000
15/04/2014	24,600	-0.40 ▼	-1.60	25,200	25,200	24,400	34,510	848,946,000
14/04/2014	25,000	-0.20 ▼	-0.79	25,100	25,200	24,800	32,370	809,250,000
11/04/2014	25,200	-0.10 ▼	-0.40	25,300	25,400	25,100	52,160	1,314,432,000
10/04/2014	25,300	-0.20 ▼	-0.78	25,600	25,600	25,200	31,730	802,769,000
08/04/2014	25,500	0.40 ▲	1.59	25,200	25,500	25,100	120,890	3,082,695,000
07/04/2014	25,100	0.20 ▲	0.80	25,000	25,200	24,900	86,400	2,168,640,000
04/04/2014	24,900	-0.10 ▼	-0.40	25,300	25,300	24,500	17,260	429,774,000
03/04/2014	25,000	0.50 ▲	2.04	24,300	25,300	24,300	46,920	1,173,000,000
02/04/2014	24,500	-0.50 ▼	-2.00	24,500	24,900	24,000	125,020	3,062,990,000
01/04/2014	25,000	-0.10 ▼	-0.40	25,000	25,200	24,200	53,650	1,341,250,000
31/03/2014	25,100	-0.20 ▼	-0.79	25,200	25,800	25,000	100,350	2,518,785,000
28/03/2014	25,300	-0.20 ▼	-0.78	25,500	25,600	25,000	94,140	2,381,742,000
27/03/2014	25,500	-0.10 ▼	-0.39	25,600	25,900	24,800	149,420	3,810,210,000
26/03/2014	25,600	-0.30 ▼	-1.16	25,900	26,000	25,500	146,360	3,746,816,000
25/03/2014	25,900	0.10 ▲	0.39	25,800	26,500	25,600	352,790	9,137,261,000
24/03/2014	25,800	-0.10 ▼	-0.39	26,000	26,100	25,700	199,990	5,159,742,000
21/03/2014	25,900	0.40 ▲	1.57	25,100	25,900	25,100	319,900	8,285,410,000
20/03/2014	25,500	-0.20 ▼	-0.78	25,800	25,800	24,500	324,830	8,283,165,000
19/03/2014	25,700	0.00 ■■	0.00	25,700	25,800	25,000	397,800	10,223,460,000
18/03/2014	25,700	0.20 ▲	0.78	25,900	25,900	25,500	175,640	4,513,948,000
17/03/2014	25,500	-0.10 ▼	-0.39	25,800	26,000	25,500	320,350	8,168,925,000
14/03/2014	25,600	-0.30 ▼	-1.16	25,600	26,100	25,500	340,310	8,711,936,000
13/03/2014	25,900	0.30 ▲	1.17	25,500	25,900	25,300	39,680	1,027,712,000
12/03/2014	25,600	-0.10 ▼	-0.39	25,600	26,300	25,600	226,320	5,793,792,000
11/03/2014	25,700	0.90 ▲	3.63	24,900	26,100	24,800	287,590	7,391,063,000
10/03/2014	24,800	0.10 ▲	0.40	24,900	24,900	24,600	82,560	2,047,488,000
07/03/2014	24,700	-0.10 ▼	-0.40	24,500	24,800	24,500	89,650	2,214,355,000
06/03/2014	24,800	0.10 ▲	0.40	24,700	24,800	24,300	58,600	1,453,280,000
05/03/2014	24,700	0.10 ▲	0.41	24,800	24,800	24,600	119,620	2,954,614,000
04/03/2014	24,600	-0.10 ▼	-0.40	24,700	24,900	23,800	58,980	1,450,908,000
03/03/2014	24,700	-1.00 ▼	-3.89	24,800	25,300	24,500	118,290	2,921,763,000
28/02/2014	25,700	0.20 ▲	0.78	25,400	25,700	24,500	132,530	3,406,021,000
27/02/2014	25,500	-0.50 ▼	-1.92	26,000	26,300	25,400	137,400	3,503,700,000
26/02/2014	26,000	0.00 ■■	0.00	26,500	26,500	25,800	217,940	5,666,440,000
25/02/2014	26,000	0.50 ▲	1.96	25,000	26,400	25,000	243,440	6,329,440,000
24/02/2014	25,500	0.50 ▲	2.00	25,000	25,500	24,900	75,820	1,933,410,000
21/02/2014	25,000	0.00 ■■	0.00	25,000	25,400	24,100	165,810	4,145,250,000
20/02/2014	25,000	-1.80 ▼	-6.72	27,100	27,200	25,000	576,450	14,411,250,000
19/02/2014	26,800	1.10 ▲	4.28	25,900	26,900	25,300	274,020	7,343,736,000
18/02/2014	25,700	0.60 ▲	2.39	25,300	25,700	25,100	175,010	4,497,757,000
17/02/2014	25,100	0.90 ▲	3.72	24,000	25,100	24,000	398,660	10,006,366,000
14/02/2014	24,200	-0.20 ▼	-0.82	24,700	24,700	23,800	78,500	1,899,700,000
13/02/2014	24,400	-0.10 ▼	-0.41	24,400	24,500	23,700	158,420	3,865,448,000
12/02/2014	24,500	1.20 ▲	5.15	23,300	24,500	23,300	204,230	5,003,635,000
11/02/2014	23,300	-0.60 ▼	-2.51	23,900	24,200	23,300	295,100	6,875,830,000
10/02/2014	23,900	1.10 ▲	4.82	22,800	23,900	22,700	376,680	9,002,652,000
07/02/2014	22,800	-0.70 ▼	-2.98	23,800	23,800	22,600	171,210	3,903,588,000
06/02/2014	23,500	0.90 ▲	3.98	22,900	23,700	22,700	243,760	5,728,360,000
27/01/2014	22,600	0.90 ▲	4.15	21,700	22,800	21,700	154,180	3,484,468,000
24/01/2014	21,700	0.20 ▲	0.93	21,600	21,700	21,500	59,500	1,291,150,000
23/01/2014	21,500	0.00 ■■	0.00	21,500	21,600	21,300	89,460	1,923,390,000
22/01/2014	21,500	-0.20 ▼	-0.92	21,700	21,800	21,300	270,170	5,808,655,000
21/01/2014	21,700	0.70 ▲	3.33	21,000	21,800	21,000	136,980	2,972,466,000
20/01/2014	21,000	-0.20 ▼	-0.94	21,200	21,400	20,900	162,190	3,405,990,000
17/01/2014	21,200	-0.50 ▼	-2.30	21,700	21,700	21,000	254,290	5,390,948,000
16/01/2014	21,700	-0.20 ▼	-0.91	22,100	22,100	21,500	165,160	3,583,972,000
15/01/2014	21,900	0.90 ▲	4.29	21,600	22,100	21,200	284,020	6,220,038,000
14/01/2014	21,000	0.20 ▲	0.96	20,600	21,600	20,600	401,350	8,428,350,000
13/01/2014	20,800	-0.10 ▼	-0.48	20,700	21,200	20,700	128,780	2,678,624,000
10/01/2014	20,900	-0.30 ▼	-1.42	21,200	21,500	20,600	231,190	4,831,871,000
09/01/2014	21,200	0.10 ▲	0.47	21,500	21,600	20,900	203,960	4,323,952,000
08/01/2014	21,100	-0.20 ▼	-0.94	20,900	21,500	20,700	293,620	6,195,382,000
07/01/2014	21,300	-0.20 ▼	-0.93	21,800	21,900	20,900	167,480	3,567,324,000
06/01/2014	21,500	1.10 ▲	5.39	20,400	21,500	20,400	430,960	9,265,640,000
03/01/2014	20,400	0.90 ▲	4.62	19,500	20,400	19,500	379,990	7,751,796,000
02/01/2014	19,500	0.00 ■■	0.00	19,500	19,600	19,500	89,160	1,738,620,000
31/12/2013	19,500	0.10 ▲	0.52	19,500	19,700	19,400	66,660	1,299,870,000
30/12/2013	19,400	-0.30 ▼	-1.52	19,700	19,700	19,300	204,100	3,959,540,000
27/12/2013	19,700	0.20 ▲	1.03	19,500	19,900	19,500	197,100	3,882,870,000
26/12/2013	19,500	-0.20 ▼	-1.02	19,700	19,700	19,300	54,110	1,055,145,000
25/12/2013	19,700	0.30 ▲	1.55	19,400	19,700	19,300	186,610	3,676,217,000
24/12/2013	19,400	-0.10 ▼	-0.51	19,300	19,600	19,300	58,710	1,138,974,000
23/12/2013	19,500	0.20 ▲	1.04	19,400	19,500	19,200	40,830	796,185,000
20/12/2013	19,300	0.00 ■■	0.00	19,300	19,600	19,100	150,450	2,903,685,000
19/12/2013	19,300	-0.10 ▼	-0.52	19,400	19,500	19,300	37,930	732,049,000
18/12/2013	19,400	0.10 ▲	0.52	19,300	19,400	19,200	68,650	1,331,810,000
17/12/2013	19,300	0.10 ▲	0.52	19,100	19,300	19,100	66,550	1,284,415,000
16/12/2013	19,200	-0.20 ▼	-1.03	19,300	19,400	19,200	51,390	986,688,000
13/12/2013	19,400	0.10 ▲	0.52	19,200	19,400	19,200	34,860	676,284,000
12/12/2013	19,300	0.00 ■■	0.00	19,300	19,300	19,000	189,280	3,653,104,000
11/12/2013	19,300	-0.20 ▼	-1.03	19,500	19,500	19,200	167,350	3,229,855,000
10/12/2013	19,500	-0.20 ▼	-1.02	19,600	19,600	19,400	113,160	2,206,620,000
09/12/2013	19,700	0.20 ▲	1.03	19,600	19,800	19,500	165,090	3,252,273,000
06/12/2013	19,500	0.00 ■■	0.00	19,800	19,800	19,500	135,880	2,649,660,000
05/12/2013	19,500	0.10 ▲	0.52	19,300	19,900	19,300	183,690	3,581,955,000
04/12/2013	19,400	0.10 ▲	0.52	19,300	19,500	19,300	54,940	1,065,836,000
03/12/2013	19,300	0.00 ■■	0.00	19,200	19,400	19,100	131,300	2,534,090,000
02/12/2013	19,300	-0.10 ▼	-0.52	19,400	19,400	19,200	65,370	1,261,641,000
29/11/2013	19,400	0.00 ■■	0.00	19,300	19,400	19,200	85,620	1,661,028,000
28/11/2013	19,400	0.20 ▲	1.04	19,400	19,500	19,300	38,150	740,110,000
27/11/2013	19,200	-0.20 ▼	-1.03	19,300	19,400	19,200	99,180	1,904,256,000
26/11/2013	19,400	0.00 ■■	0.00	19,300	19,500	19,200	112,960	2,191,424,000
25/11/2013	19,400	-0.10 ▼	-0.51	19,500	19,600	19,300	106,000	2,056,400,000
22/11/2013	19,500	0.00 ■■	0.00	19,600	19,600	19,300	116,960	2,280,720,000
21/11/2013	19,500	-0.30 ▼	-1.52	20,000	20,200	19,500	213,610	4,165,395,000
20/11/2013	19,800	0.10 ▲	0.51	19,600	20,100	19,600	187,810	3,718,638,000
19/11/2013	19,700	0.50 ▲	2.60	19,300	20,000	19,300	359,300	7,078,210,000
18/11/2013	19,200	0.10 ▲	0.52	19,200	19,400	19,200	114,660	2,201,472,000
15/11/2013	19,100	0.10 ▲	0.53	19,000	19,100	18,900	68,030	1,299,373,000
14/11/2013	19,000	0.00 ■■	0.00	19,000	19,100	18,800	11,750	223,250,000
13/11/2013	19,000	0.20 ▲	1.06	18,900	19,200	18,800	56,610	1,075,590,000
12/11/2013	18,800	0.00 ■■	0.00	18,900	19,200	18,800	147,780	2,778,264,000
11/11/2013	18,800	0.10 ▲	0.53	18,700	18,900	18,600	69,010	1,297,388,000
08/11/2013	18,700	0.00 ■■	0.00	18,700	18,800	18,600	23,790	444,873,000
07/11/2013	18,700	-0.20 ▼	-1.06	18,800	18,900	18,600	16,490	308,363,000
06/11/2013	18,900	0.30 ▲	1.61	18,600	18,900	18,600	35,650	673,785,000
05/11/2013	18,600	0.00 ■■	0.00	18,600	18,700	18,600	21,870	406,782,000
04/11/2013	18,600	0.20 ▲	1.09	18,300	18,700	18,300	20,720	385,392,000
01/11/2013	18,400	0.00 ■■	0.00	18,500	18,500	18,400	31,360	577,024,000
31/10/2013	18,400	-0.10 ▼	-0.54	18,500	18,500	18,400	33,880	623,392,000
30/10/2013	18,500	0.00 ■■	0.00	18,700	18,700	18,500	27,860	515,410,000
29/10/2013	18,500	0.10 ▲	0.54	18,500	18,500	18,300	44,630	825,655,000
28/10/2013	18,400	-0.40 ▼	-2.13	18,600	18,600	18,400	67,950	1,250,280,000
25/10/2013	18,800	0.00 ■■	0.00	18,700	18,900	18,500	59,460	1,117,848,000
24/10/2013	18,800	-0.30 ▼	-1.57	18,900	19,100	18,700	126,740	2,382,712,000
23/10/2013	19,100	-0.10 ▼	-0.52	19,400	19,400	19,100	227,970	4,354,227,000
22/10/2013	19,200	-0.20 ▼	-1.03	19,400	19,500	19,100	72,660	1,395,072,000
21/10/2013	19,400	0.30 ▲	1.57	19,100	19,700	19,100	177,310	3,439,814,000
18/10/2013	19,100	0.20 ▲	1.06	18,900	19,200	18,900	92,990	1,776,109,000
17/10/2013	18,900	0.10 ▲	0.53	19,000	19,000	18,800	42,170	797,013,000
16/10/2013	18,800	0.10 ▲	0.53	18,700	19,000	18,700	24,990	469,812,000
15/10/2013	18,700	0.10 ▲	0.54	18,600	19,000	18,400	29,870	558,569,000
14/10/2013	18,600	-0.20 ▼	-1.06	18,800	18,800	18,500	24,350	452,910,000
11/10/2013	18,800	-0.20 ▼	-1.05	19,000	19,300	18,800	44,040	827,952,000
10/10/2013	19,000	-0.20 ▼	-1.04	19,100	19,300	18,900	89,390	1,698,410,000
09/10/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,000	41,030	787,776,000
08/10/2013	19,200	0.10 ▲	0.52	19,200	19,400	19,000	120,690	2,317,248,000
07/10/2013	19,100	0.00 ■■	0.00	19,100	19,400	19,000	97,680	1,865,688,000
04/10/2013	19,100	0.10 ▲	0.53	19,000	19,100	18,800	36,000	687,600,000
03/10/2013	19,000	-0.20 ▼	-1.04	19,000	19,100	18,800	46,700	887,300,000
02/10/2013	19,200	0.50 ▲	2.67	18,700	19,400	18,700	252,180	4,841,856,000
01/10/2013	18,700	0.00 ■■	0.00	18,700	19,000	18,500	134,700	2,518,890,000
30/09/2013	18,700	0.30 ▲	1.63	18,500	18,800	18,400	70,930	1,326,391,000
27/09/2013	18,400	0.00 ■■	0.00	18,400	18,500	18,300	59,760	1,099,584,000
26/09/2013	18,400	0.00 ■■	0.00	18,400	18,500	18,100	78,610	1,446,424,000
25/09/2013	18,400	0.20 ▲	1.10	18,200	18,600	18,200	120,010	2,208,184,000
24/09/2013	18,200	0.10 ▲	0.55	18,000	18,300	18,000	142,800	2,598,960,000
23/09/2013	18,100	0.30 ▲	1.69	17,800	18,300	17,800	19,370	350,597,000
20/09/2013	17,800	0.00 ■■	0.00	17,700	17,900	17,700	23,520	418,656,000
19/09/2013	17,800	0.00 ■■	0.00	18,100	18,100	17,800	45,450	809,010,000
18/09/2013	17,800	-0.30 ▼	-1.66	18,300	18,300	17,700	29,800	530,440,000
17/09/2013	18,100	-0.20 ▼	-1.09	18,300	18,300	18,100	29,830	539,923,000
16/09/2013	18,300	0.20 ▲	1.10	18,300	18,800	18,200	87,620	1,603,446,000
13/09/2013	18,100	0.50 ▲	2.84	17,700	18,200	17,600	100,740	1,823,394,000
12/09/2013	17,600	0.10 ▲	0.57	17,500	17,800	17,500	59,770	1,051,952,000
11/09/2013	17,500	-0.10 ▼	-0.57	17,600	17,900	17,400	33,880	592,900,000
10/09/2013	17,600	0.30 ▲	1.73	17,600	17,600	17,500	37,580	661,408,000
09/09/2013	17,300	-0.40 ▼	-2.26	17,500	17,500	17,300	45,330	784,209,000
06/09/2013	17,700	0.00 ■■	0.00	17,700	17,900	17,500	29,960	530,292,000
05/09/2013	17,700	0.30 ▲	1.72	17,400	17,800	17,400	59,640	1,055,628,000
04/09/2013	17,400	-0.10 ▼	-0.57	17,400	17,500	17,200	34,460	599,604,000
03/09/2013	17,500	0.00 ■■	0.00	17,500	18,000	17,500	59,710	1,044,925,000
30/08/2013	17,500	0.00 ■■	0.00	17,600	17,600	17,400	34,610	605,675,000
29/08/2013	17,500	-0.20 ▼	-1.13	17,700	18,000	17,500	122,540	2,144,450,000
28/08/2013	17,700	-0.60 ▼	-3.28	18,200	18,400	17,600	153,550	2,717,835,000
27/08/2013	18,300	-0.30 ▼	-1.61	18,600	18,600	18,300	33,600	614,880,000
26/08/2013	18,600	0.00 ■■	0.00	18,500	18,700	18,200	233,930	4,351,098,000
23/08/2013	18,600	0.00 ■■	0.00	18,600	18,800	18,400	105,610	1,964,346,000
22/08/2013	18,600	-0.20 ▼	-1.06	18,800	18,900	18,500	86,940	1,617,084,000
21/08/2013	18,800	-0.20 ▼	-1.05	18,900	18,900	18,600	84,450	1,587,660,000
20/08/2013	19,000	-0.20 ▼	-1.04	19,200	19,200	18,900	132,640	2,520,160,000
19/08/2013	19,200	0.30 ▲	1.59	18,700	19,200	18,700	229,700	4,410,240,000
16/08/2013	18,900	0.00 ■■	0.00	18,900	19,000	18,700	117,530	2,221,317,000
15/08/2013	18,900	0.40 ▲	2.16	18,300	18,900	18,300	115,920	2,190,888,000
14/08/2013	18,500	0.10 ▲	0.54	18,500	18,600	18,200	132,800	2,456,800,000
13/08/2013	18,400	-0.20 ▼	-1.08	18,600	18,600	18,300	118,070	2,172,488,000
12/08/2013	18,600	0.00 ■■	0.00	18,600	18,900	18,300	42,240	785,664,000
09/08/2013	18,600	-0.10 ▼	-0.53	18,600	18,900	18,600	48,270	897,822,000
08/08/2013	18,700	-0.30 ▼	-1.58	19,000	19,100	18,700	60,930	1,139,391,000
07/08/2013	19,000	0.50 ▲	2.70	18,600	19,200	18,600	214,230	4,070,370,000
06/08/2013	18,500	0.00 ■■	0.00	18,500	18,900	18,300	51,620	954,970,000
05/08/2013	18,500	0.00 ■■	0.00	18,800	18,800	17,500	65,260	1,207,310,000
02/08/2013	18,500	-0.10 ▼	-0.54	18,600	18,700	18,400	60,930	1,127,205,000
01/08/2013	18,600	-0.20 ▼	-1.06	18,400	18,800	18,400	23,490	436,914,000
31/07/2013	18,800	0.00 ■■	0.00	18,800	18,900	18,600	41,650	783,020,000
30/07/2013	18,800	0.50 ▲	2.73	18,300	18,800	18,300	73,420	1,380,296,000
29/07/2013	18,300	-0.60 ▼	-3.17	18,800	18,900	18,300	137,720	2,520,276,000
26/07/2013	18,900	0.20 ▲	1.07	18,700	19,000	18,600	132,960	2,512,944,000
25/07/2013	18,700	-0.10 ▼	-0.53	18,800	19,800	18,700	109,650	2,050,455,000
24/07/2013	18,800	-0.30 ▼	-1.57	19,100	19,100	18,700	190,020	3,572,376,000
23/07/2013	19,100	-0.40 ▼	-2.05	19,300	19,500	19,100	229,960	4,392,236,000
22/07/2013	19,500	-0.90 ▼	-4.41	20,200	20,300	19,300	204,990	3,997,305,000
19/07/2013	20,400	-0.30 ▼	-1.45	21,000	21,000	20,000	309,730	6,318,492,000
18/07/2013	20,700	0.80 ▲	4.02	19,900	21,000	19,800	272,760	5,646,132,000
17/07/2013	19,900	0.00 ■■	0.00	19,900	20,000	19,700	90,430	1,799,557,000
16/07/2013	19,900	0.00 ■■	0.00	19,800	20,000	19,800	81,380	1,619,462,000
15/07/2013	19,900	0.10 ▲	0.51	20,100	20,100	19,600	95,590	1,902,241,000
12/07/2013	19,800	0.80 ▲	4.21	19,300	19,800	19,200	135,920	2,691,216,000
11/07/2013	19,000	-0.10 ▼	-0.52	19,000	19,100	18,800	54,840	1,041,960,000
10/07/2013	19,100	0.20 ▲	1.06	18,900	19,100	18,800	69,400	1,325,540,000
09/07/2013	18,900	-0.10 ▼	-0.53	18,900	19,000	18,700	29,000	548,100,000
08/07/2013	19,000	0.10 ▲	0.53	18,900	19,100	18,700	48,030	912,570,000
05/07/2013	18,900	-0.20 ▼	-1.05	19,100	19,300	18,900	86,050	1,626,345,000
04/07/2013	19,100	0.70 ▲	3.80	18,300	19,300	18,300	179,910	3,436,281,000
03/07/2013	18,400	-0.10 ▼	-0.54	18,500	18,600	18,200	65,580	1,206,672,000
02/07/2013	18,500	0.40 ▲	2.21	18,100	18,500	18,100	50,160	927,960,000
01/07/2013	18,100	-0.20 ▼	-1.09	18,200	18,600	17,900	34,720	628,432,000
28/06/2013	18,300	0.10 ▲	0.55	18,200	18,300	18,000	42,070	769,881,000
27/06/2013	18,200	0.40 ▲	2.25	17,800	18,300	17,800	77,480	1,410,136,000
26/06/2013	17,800	0.10 ▲	0.56	17,700	18,200	17,500	100,300	1,785,340,000
25/06/2013	17,700	-0.70 ▼	-3.80	18,300	18,400	17,300	157,400	2,785,980,000
24/06/2013	18,400	-0.30 ▼	-1.60	18,700	18,900	18,400	57,760	1,062,784,000
21/06/2013	18,700	0.50 ▲	2.75	18,000	18,700	18,000	151,230	2,828,001,000
20/06/2013	18,200	-0.60 ▼	-3.19	18,800	18,800	18,100	57,030	1,037,946,000
19/06/2013	18,800	0.20 ▲	1.08	18,800	18,900	18,500	71,160	1,337,808,000
18/06/2013	18,600	-0.40 ▼	-2.11	19,000	19,000	18,400	94,470	1,757,142,000
17/06/2013	19,000	-0.60 ▼	-3.06	19,700	19,700	18,900	92,270	1,753,130,000
14/06/2013	19,600	0.20 ▲	1.03	19,400	19,900	19,400	76,450	1,498,420,000
13/06/2013	19,400	-0.30 ▼	-1.52	19,500	19,800	19,300	123,550	2,396,870,000
12/06/2013	19,700	0.00 ■■	0.00	19,700	20,100	19,600	105,530	2,078,941,000
11/06/2013	19,700	-0.10 ▼	-0.51	19,700	19,900	19,600	73,740	1,452,678,000
10/06/2013	19,800	-0.10 ▼	-0.50	20,300	20,300	19,800	147,000	2,910,600,000
07/06/2013	19,900	-0.30 ▼	-1.49	20,400	20,500	19,800	139,130	2,768,687,000
06/06/2013	20,200	0.40 ▲	2.02	19,800	20,400	19,700	149,570	3,021,314,000
05/06/2013	19,800	0.20 ▲	1.02	19,700	19,800	19,300	167,370	3,313,926,000
04/06/2013	19,600	-0.70 ▼	-3.45	20,300	20,400	19,600	161,950	3,174,220,000
03/06/2013	20,300	-0.10 ▼	-0.49	20,400	20,600	20,100	109,250	2,217,775,000
31/05/2013	20,400	-0.50 ▼	-2.39	21,000	21,300	20,400	191,080	3,898,032,000
30/05/2013	20,900	0.70 ▲	3.47	20,200	20,900	20,000	173,890	3,634,301,000
29/05/2013	20,200	-1.00 ▼	-4.72	21,400	21,400	20,000	415,420	8,391,484,000
28/05/2013	21,200	0.00 ■■	0.00	21,000	21,400	20,300	408,130	8,652,356,000
27/05/2013	21,200	0.40 ▲	1.92	21,500	21,600	21,100	291,540	6,180,648,000
24/05/2013	20,800	0.80 ▲	4.00	19,900	21,000	19,900	173,360	3,605,888,000
23/05/2013	20,000	1.20 ▲	6.38	20,100	20,100	19,300	578,460	11,569,200,000
22/05/2013	22,400	0.40 ▲	1.82	22,000	22,700	22,000	485,630	10,878,112,000
21/05/2013	22,000	0.40 ▲	1.85	22,500	22,800	22,000	547,230	12,039,060,000
20/05/2013	21,600	1.40 ▲	6.93	20,300	21,600	20,200	471,120	10,176,192,000
17/05/2013	20,200	0.70 ▲	3.59	19,500	20,300	19,300	443,350	8,955,670,000
16/05/2013	19,500	0.20 ▲	1.04	19,400	19,700	19,300	155,240	3,027,180,000
15/05/2013	19,300	0.40 ▲	2.12	18,900	19,400	18,900	164,290	3,170,797,000
14/05/2013	18,900	-0.10 ▼	-0.53	19,000	19,000	18,700	173,490	3,278,961,000
13/05/2013	19,000	-0.10 ▼	-0.52	19,100	19,300	19,000	227,410	4,320,790,000
10/05/2013	19,100	-0.10 ▼	-0.52	19,400	19,400	18,900	175,950	3,360,645,000
09/05/2013	19,200	0.30 ▲	1.59	19,000	19,400	19,000	174,140	3,343,488,000
08/05/2013	18,900	-0.10 ▼	-0.53	19,000	19,400	18,600	314,420	5,942,538,000
07/05/2013	19,000	-0.80 ▼	-4.04	19,500	19,800	18,800	188,620	3,583,780,000
06/05/2013	19,800	1.00 ▲	5.32	19,200	19,800	19,200	295,120	5,843,376,000
03/05/2013	18,800	1.00 ▲	5.62	17,800	18,800	17,800	395,570	7,436,716,000
02/05/2013	17,800	0.40 ▲	2.30	17,600	17,800	17,400	99,550	1,771,990,000
26/04/2013	17,400	-0.20 ▼	-1.14	17,600	17,700	17,300	68,790	1,196,946,000
25/04/2013	17,600	-0.20 ▼	-1.12	17,900	17,900	17,600	105,510	1,856,976,000
24/04/2013	17,800	0.20 ▲	1.14	17,600	18,000	17,500	140,820	2,506,596,000
23/04/2013	17,600	0.40 ▲	2.33	17,300	17,800	17,300	156,410	2,752,816,000
22/04/2013	17,200	0.50 ▲	2.99	17,300	17,400	16,800	218,880	3,764,736,000
18/04/2013	16,700	-0.40 ▼	-2.34	17,000	17,000	16,700	152,190	2,541,573,000
17/04/2013	17,100	0.00 ■■	0.00	17,300	17,600	16,800	103,080	1,762,668,000
16/04/2013	17,100	0.30 ▲	1.79	16,900	17,600	16,300	226,830	3,878,793,000
15/04/2013	16,800	-0.70 ▼	-4.00	17,600	17,600	16,600	278,460	4,678,128,000
12/04/2013	17,500	-0.50 ▼	-2.78	18,000	18,100	17,300	193,230	3,381,525,000
11/04/2013	18,000	0.30 ▲	1.69	17,900	18,200	17,500	280,780	5,054,040,000
10/04/2013	17,700	-1.10 ▼	-5.85	18,800	19,000	17,700	412,450	7,300,365,000
09/04/2013	18,800	0.20 ▲	1.08	18,700	19,100	18,600	404,650	7,607,420,000
08/04/2013	18,600	-0.10 ▼	-0.53	18,600	19,400	18,300	393,000	7,309,800,000
05/04/2013	18,700	-0.20 ▼	-1.06	18,900	19,200	18,200	333,350	6,233,645,000
04/04/2013	18,900	1.20 ▲	6.78	17,900	18,900	17,800	808,140	15,273,846,000
03/04/2013	17,700	0.70 ▲	4.12	17,000	17,700	17,000	644,430	11,406,411,000
02/04/2013	17,000	0.40 ▲	2.41	17,000	17,600	17,000	543,580	9,240,860,000
01/04/2013	16,600	1.00 ▲	6.41	16,000	16,600	16,000	510,080	8,467,328,000
29/03/2013	15,600	0.00 ■■	0.00	15,200	15,600	15,100	153,850	2,400,060,000
28/03/2013	15,600	0.10 ▲	0.65	15,500	15,800	15,400	167,750	2,616,900,000
27/03/2013	15,500	-0.30 ▼	-1.90	15,800	15,900	15,400	249,780	3,871,590,000
26/03/2013	15,800	-0.10 ▼	-0.63	15,900	16,100	15,700	140,760	2,224,008,000
25/03/2013	15,900	0.00 ■■	0.00	15,900	16,000	15,500	174,620	2,776,458,000
22/03/2013	15,900	-0.20 ▼	-1.24	16,200	16,400	15,700	200,850	3,193,515,000
21/03/2013	16,100	-0.10 ▼	-0.62	16,500	16,700	16,100	167,800	2,701,580,000
20/03/2013	16,200	1.00 ▲	6.58	15,400	16,200	15,400	864,090	13,998,258,000
19/03/2013	15,200	-0.10 ▼	-0.65	15,400	15,400	15,100	114,970	1,747,544,000
18/03/2013	15,300	-0.10 ▼	-0.65	15,400	15,700	15,200	77,560	1,186,668,000
15/03/2013	15,400	0.00 ■■	0.00	15,200	15,700	15,200	131,790	2,029,566,000
14/03/2013	15,400	0.00 ■■	0.00	15,500	15,500	15,000	49,840	767,536,000
13/03/2013	15,400	0.00 ■■	0.00	15,500	15,700	15,200	227,090	3,497,186,000
12/03/2013	15,400	-0.10 ▼	-0.65	15,500	15,700	15,100	125,670	1,935,318,000
11/03/2013	15,500	0.30 ▲	1.97	15,100	15,600	15,000	129,100	2,001,050,000
08/03/2013	15,200	0.10 ▲	0.66	15,300	15,300	14,800	32,740	497,648,000
07/03/2013	15,100	0.40 ▲	2.72	14,500	15,500	14,500	190,290	2,873,379,000
06/03/2013	14,700	0.20 ▲	1.38	14,600	14,900	14,500	81,730	1,201,431,000
05/03/2013	14,500	-0.50 ▼	-3.33	14,800	15,000	14,300	65,600	951,200,000
04/03/2013	15,000	-1.10 ▼	-6.83	16,200	16,200	15,000	318,590	4,778,850,000
01/03/2013	16,100	-0.10 ▼	-0.62	16,100	16,200	15,700	75,740	1,219,414,000
28/02/2013	16,200	0.10 ▲	0.62	16,100	16,500	16,000	54,990	890,838,000
27/02/2013	16,100	0.20 ▲	1.26	15,800	16,200	15,400	81,880	1,318,268,000
26/02/2013	15,900	-1.10 ▼	-6.47	16,800	16,900	15,900	220,220	3,501,498,000
25/02/2013	17,000	0.30 ▲	1.80	17,400	17,400	16,700	84,470	1,435,990,000
22/02/2013	16,700	0.40 ▲	2.45	16,900	17,200	15,900	288,150	4,812,105,000
21/02/2013	16,300	-0.80 ▼	-4.68	17,500	18,100	16,300	714,680	11,649,284,000
20/02/2013	17,100	0.00 ■■	0.00	17,000	17,400	16,700	267,490	4,574,079,000
19/02/2013	17,100	0.50 ▲	3.01	16,700	17,300	16,500	312,530	5,344,263,000
18/02/2013	16,600	0.70 ▲	4.40	16,200	16,900	16,000	247,820	4,113,812,000
08/02/2013	15,900	-0.40 ▼	-2.45	16,300	16,300	15,700	226,210	3,596,739,000
07/02/2013	16,300	0.00 ■■	0.00	16,300	16,400	15,800	188,980	3,080,374,000
06/02/2013	16,300	0.50 ▲	3.16	16,000	16,700	16,000	244,440	3,984,372,000
05/02/2013	15,800	1.00 ▲	6.76	14,800	15,800	14,800	714,840	11,294,472,000
04/02/2013	14,800	0.20 ▲	1.37	14,500	15,100	14,500	174,400	2,581,120,000
01/02/2013	14,600	0.10 ▲	0.69	14,500	14,600	14,400	77,530	1,131,938,000
31/01/2013	14,500	-0.40 ▼	-2.68	15,000	15,000	14,500	215,450	3,124,025,000
30/01/2013	14,900	0.10 ▲	0.68	15,100	15,100	14,600	144,710	2,156,179,000
29/01/2013	14,800	0.10 ▲	0.68	14,800	15,000	14,600	111,470	1,649,756,000
28/01/2013	14,700	-0.20 ▼	-1.34	15,300	15,500	14,700	277,600	4,080,720,000
25/01/2013	14,900	0.00 ■■	0.00	14,800	15,200	14,700	203,840	3,037,216,000
24/01/2013	14,900	0.70 ▲	4.93	14,000	14,900	14,000	169,410	2,524,209,000
23/01/2013	14,200	-0.30 ▼	-2.07	14,900	14,900	14,100	164,040	2,329,368,000
22/01/2013	14,500	-0.80 ▼	-5.23	15,300	15,400	14,500	233,870	3,391,115,000
21/01/2013	15,300	0.10 ▲	0.66	15,600	15,600	15,000	331,370	5,069,961,000
18/01/2013	15,200	-0.30 ▼	-1.94	15,600	15,600	15,000	243,930	3,707,736,000
17/01/2013	15,500	-0.40 ▼	-2.52	15,900	16,500	15,500	281,920	4,369,760,000
16/01/2013	15,900	0.90 ▲	6.00	15,000	16,000	15,000	583,820	9,282,738,000
15/01/2013	15,000	0.10 ▲	0.67	15,000	15,200	14,800	227,150	3,407,250,000
14/01/2013	14,900	-0.30 ▼	-1.97	14,900	15,400	14,700	267,180	3,980,982,000
11/01/2013	15,200	0.60 ▲	4.11	14,800	15,300	14,400	645,800	9,816,160,000
10/01/2013	14,600	0.30 ▲	2.10	14,400	14,800	14,000	356,870	5,210,302,000
09/01/2013	14,300	-0.60 ▼	-4.03	14,900	15,300	14,200	330,700	4,729,010,000
08/01/2013	14,900	0.00 ■■	0.00	14,600	15,200	14,600	218,770	3,259,673,000
07/01/2013	14,900	0.70 ▲	4.93	14,400	14,900	14,400	445,380	6,636,162,000
04/01/2013	14,200	0.20 ▲	1.43	14,300	14,400	13,900	102,880	1,460,896,000
03/01/2013	14,000	-0.50 ▼	-3.45	14,500	14,700	14,000	226,640	3,172,960,000
02/01/2013	14,500	0.20 ▲	1.40	14,600	14,600	14,300	194,180	2,815,610,000
28/12/2012	14,300	0.40 ▲	2.88	14,200	14,400	14,100	251,040	3,589,872,000
27/12/2012	13,900	-0.10 ▼	-0.71	13,900	14,400	13,800	346,620	4,818,018,000
26/12/2012	14,000	0.20 ▲	1.45	13,800	14,200	13,800	67,090	939,260,000
25/12/2012	13,800	-0.20 ▼	-1.43	14,000	14,300	13,700	162,060	2,236,428,000
24/12/2012	14,000	0.60 ▲	4.48	13,300	14,000	13,300	266,550	3,731,700,000
21/12/2012	13,400	0.00 ■■	0.00	13,200	13,500	13,200	113,740	1,524,116,000
20/12/2012	13,400	-0.30 ▼	-2.19	13,700	13,700	13,400	213,110	2,855,674,000
19/12/2012	13,700	0.30 ▲	2.24	13,600	14,000	13,400	157,990	2,164,463,000
18/12/2012	13,400	-0.40 ▼	-2.90	13,900	13,900	13,400	83,290	1,116,086,000
17/12/2012	13,800	0.20 ▲	1.47	13,700	14,200	13,600	351,120	4,845,456,000
14/12/2012	13,600	0.60 ▲	4.62	13,000	13,600	13,000	277,810	3,778,216,000
13/12/2012	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	70,240	913,120,000
12/12/2012	13,100	0.10 ▲	0.77	13,000	13,400	12,900	91,860	1,203,366,000
11/12/2012	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	50,590	657,670,000
10/12/2012	13,200	0.40 ▲	3.12	12,700	13,300	12,700	127,010	1,676,532,000
07/12/2012	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	49,350	631,680,000
06/12/2012	12,900	-0.10 ▼	-0.77	12,900	13,100	12,900	87,960	1,134,684,000
05/12/2012	13,000	-0.10 ▼	-0.76	13,000	13,400	13,000	80,470	1,046,110,000
04/12/2012	13,100	0.20 ▲	1.55	12,700	13,100	12,700	35,480	464,788,000
03/12/2012	12,900	0.00 ■■	0.00	13,000	13,000	12,700	11,190	144,351,000
30/11/2012	12,900	0.10 ▲	0.78	12,800	13,000	12,700	72,760	938,604,000
29/11/2012	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	44,530	569,984,000
28/11/2012	12,900	-0.10 ▼	-0.77	12,900	13,000	12,700	81,380	1,049,802,000
27/11/2012	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	41,940	545,220,000
26/11/2012	13,100	-0.20 ▼	-1.50	13,200	13,200	12,900	58,470	765,957,000
23/11/2012	13,300	0.50 ▲	3.91	12,900	13,400	12,900	393,480	5,233,284,000
22/11/2012	12,800	0.00 ■■	0.00	12,800	12,900	12,700	35,310	451,968,000
21/11/2012	12,800	0.10 ▲	0.79	12,800	12,800	12,700	34,580	442,624,000
20/11/2012	12,700	0.10 ▲	0.79	12,500	12,800	12,500	55,320	702,564,000
19/11/2012	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	50,970	642,222,000
16/11/2012	12,700	0.10 ▲	0.79	12,700	12,800	12,600	39,330	499,491,000
15/11/2012	12,600	-0.30 ▼	-2.33	12,800	12,900	12,500	91,550	1,153,530,000
14/11/2012	12,900	-0.10 ▼	-0.77	13,100	13,100	12,900	52,900	682,410,000
13/11/2012	13,000	-0.10 ▼	-0.76	13,000	13,200	12,900	74,240	965,120,000
12/11/2012	13,100	0.10 ▲	0.77	13,000	13,300	13,000	83,610	1,095,291,000
09/11/2012	13,000	0.30 ▲	2.36	12,700	13,000	12,600	32,580	423,540,000
08/11/2012	12,700	-0.20 ▼	-1.55	12,700	12,800	12,600	41,870	531,749,000
07/11/2012	12,900	0.20 ▲	1.57	13,000	13,100	12,700	80,430	1,037,547,000
06/11/2012	12,700	-0.20 ▼	-1.55	12,800	12,900	12,500	83,280	1,057,656,000
05/11/2012	12,900	0.00 ■■	0.00	12,600	13,000	12,600	143,910	1,856,439,000
02/11/2012	12,900	-0.60 ▼	-4.44	13,000	13,100	12,900	248,430	3,204,747,000
01/11/2012	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	84,880	1,145,880,000
31/10/2012	13,600	0.00 ■■	0.00	13,700	13,700	13,400	85,030	1,156,408,000
30/10/2012	13,600	-0.50 ▼	-3.55	13,900	14,100	13,600	153,360	2,085,696,000
29/10/2012	14,100	0.30 ▲	2.17	13,800	14,100	13,800	116,880	1,648,008,000
26/10/2012	13,800	-0.40 ▼	-2.82	14,200	14,300	13,800	116,760	1,611,288,000
25/10/2012	14,200	-0.20 ▼	-1.39	14,200	14,300	13,900	82,060	1,165,252,000
24/10/2012	14,400	0.10 ▲	0.70	14,300	14,400	14,100	107,160	1,543,104,000
23/10/2012	14,300	0.40 ▲	2.88	13,900	14,400	13,900	160,710	2,298,153,000
22/10/2012	13,900	-0.20 ▼	-1.42	14,200	14,200	13,600	122,120	1,697,468,000
19/10/2012	14,100	-0.30 ▼	-2.08	14,400	14,400	13,700	181,950	2,565,495,000
18/10/2012	14,400	0.10 ▲	0.70	14,300	14,600	14,300	135,770	1,955,088,000
17/10/2012	14,300	-0.50 ▼	-3.38	14,900	15,000	14,300	199,870	2,858,141,000
16/10/2012	14,800	0.50 ▲	3.50	14,300	14,800	13,800	196,970	2,915,156,000
15/10/2012	14,300	-0.20 ▼	-1.38	14,000	14,400	13,800	125,440	1,793,792,000
12/10/2012	14,500	0.00 ■■	0.00	14,500	14,600	13,900	212,540	3,081,830,000
11/10/2012	14,500	0.10 ▲	0.69	14,700	14,900	14,200	116,050	1,682,725,000
10/10/2012	14,400	0.60 ▲	4.35	13,600	14,400	13,600	262,330	3,777,552,000
09/10/2012	13,800	-0.30 ▼	-2.13	13,900	14,400	13,800	134,720	1,859,136,000
08/10/2012	14,100	0.10 ▲	0.71	14,000	14,200	13,700	123,230	1,737,543,000
05/10/2012	14,000	0.50 ▲	3.70	13,700	14,000	13,500	241,140	3,375,960,000
04/10/2012	13,500	0.30 ▲	2.27	13,100	13,700	13,100	120,050	1,620,675,000
03/10/2012	13,200	0.30 ▲	2.33	13,200	13,500	12,900	179,510	2,369,532,000
02/10/2012	12,900	-0.30 ▼	-2.27	13,300	13,300	12,900	81,440	1,050,576,000
01/10/2012	13,200	-0.30 ▼	-2.22	13,700	13,800	12,900	94,690	1,249,908,000
28/09/2012	13,500	-0.60 ▼	-4.26	14,100	14,100	13,500	121,080	1,634,580,000
27/09/2012	14,100	-0.30 ▼	-2.08	14,400	14,400	13,700	106,460	1,501,086,000
26/09/2012	14,400	0.10 ▲	0.70	14,000	14,400	13,800	134,900	1,942,560,000
25/09/2012	14,300	-0.30 ▼	-2.05	14,600	14,600	13,900	128,160	1,832,688,000
24/09/2012	14,600	0.30 ▲	2.10	14,000	14,800	13,800	239,150	3,491,590,000
21/09/2012	14,300	0.50 ▲	3.62	14,100	14,300	13,800	155,000	2,216,500,000
20/09/2012	13,800	0.20 ▲	1.47	13,600	13,800	13,200	197,170	2,720,946,000
19/09/2012	13,600	0.50 ▲	3.82	12,900	13,600	12,900	168,100	2,286,160,000
18/09/2012	13,100	-0.60 ▼	-4.38	13,600	13,700	13,100	124,580	1,631,998,000
17/09/2012	13,700	0.60 ▲	4.58	13,400	13,700	13,100	240,700	3,297,590,000
14/09/2012	13,100	0.60 ▲	4.80	12,800	13,100	12,800	99,150	1,298,865,000
13/09/2012	12,500	0.20 ▲	1.63	12,500	12,500	11,900	46,770	584,625,000
12/09/2012	12,300	0.00 ■■	0.00	12,800	12,800	12,300	21,080	259,284,000
11/09/2012	12,300	-0.50 ▼	-3.91	12,300	12,800	12,200	106,890	1,314,747,000
10/09/2012	12,800	-0.60 ▼	-4.48	13,400	13,400	12,800	122,360	1,566,208,000
07/09/2012	13,400	0.10 ▲	0.75	13,700	13,700	13,300	62,940	843,396,000
06/09/2012	13,300	-0.60 ▼	-4.32	13,500	14,100	13,300	182,550	2,427,915,000
05/09/2012	13,900	-0.70 ▼	-4.79	14,500	14,500	13,900	108,090	1,502,451,000
04/09/2012	14,600	0.10 ▲	0.69	14,600	14,800	14,500	36,690	535,674,000
31/08/2012	14,500	-0.30 ▼	-2.03	14,200	14,800	14,200	34,700	503,150,000
30/08/2012	14,800	0.40 ▲	2.78	14,200	14,900	14,200	62,490	924,852,000
29/08/2012	14,400	0.60 ▲	4.35	13,800	14,400	13,800	129,370	1,862,928,000
28/08/2012	13,800	-0.50 ▼	-3.50	14,200	14,400	13,600	107,230	1,479,774,000
27/08/2012	14,300	-0.70 ▼	-4.67	14,300	14,500	14,300	105,430	1,507,649,000
24/08/2012	15,000	0.60 ▲	4.17	13,700	15,100	13,700	279,840	4,197,600,000
23/08/2012	14,400	-0.70 ▼	-4.64	14,500	14,500	14,400	57,500	828,000,000
22/08/2012	15,100	-0.70 ▼	-4.43	15,100	15,700	15,100	409,380	6,181,638,000
21/08/2012	15,800	-0.80 ▼	-4.82	16,400	16,400	15,800	150,040	2,370,632,000
20/08/2012	16,600	0.10 ▲	0.61	16,500	16,900	16,500	64,090	1,063,894,000
17/08/2012	16,500	0.30 ▲	1.85	16,000	16,500	16,000	72,220	1,191,630,000
16/08/2012	16,200	-0.30 ▼	-1.82	16,500	16,600	16,200	53,880	872,856,000
15/08/2012	16,500	-0.30 ▼	-1.79	16,700	16,800	16,300	99,480	1,641,420,000
14/08/2012	16,800	0.40 ▲	2.44	16,000	16,900	16,000	28,120	472,416,000
13/08/2012	16,400	-0.50 ▼	-2.96	16,600	16,800	16,300	81,400	1,334,960,000
10/08/2012	16,900	0.30 ▲	1.81	16,800	17,100	16,600	229,810	3,883,789,000
09/08/2012	16,600	0.70 ▲	4.40	16,200	16,600	16,200	312,840	5,193,144,000
08/08/2012	15,900	0.10 ▲	0.63	15,800	15,900	15,800	27,090	430,731,000
07/08/2012	15,800	-0.30 ▼	-1.86	16,100	16,200	15,800	88,910	1,404,778,000
06/08/2012	16,100	0.70 ▲	4.55	15,400	16,100	15,400	182,960	2,945,656,000
03/08/2012	15,400	-0.10 ▼	-0.65	15,600	15,800	15,400	36,010	554,554,000
02/08/2012	15,500	0.10 ▲	0.65	15,700	15,700	15,400	35,830	555,365,000
01/08/2012	15,400	-0.10 ▼	-0.65	15,300	15,500	15,200	116,570	1,795,178,000
31/07/2012	15,500	-0.20 ▼	-1.27	15,800	16,000	15,500	50,690	785,695,000
30/07/2012	15,700	0.00 ■■	0.00	15,300	15,800	15,300	45,090	707,913,000
27/07/2012	15,700	-0.50 ▼	-3.09	16,500	16,500	15,700	41,880	657,516,000
26/07/2012	16,200	0.40 ▲	2.53	16,200	16,200	15,700	75,130	1,217,106,000
25/07/2012	15,800	-0.70 ▼	-4.24	16,000	16,500	15,800	109,730	1,733,734,000
24/07/2012	16,500	0.20 ▲	1.23	16,200	16,500	15,600	128,760	2,124,540,000
23/07/2012	16,300	-0.50 ▼	-2.98	16,800	17,000	16,300	147,270	2,400,501,000
20/07/2012	16,800	-0.40 ▼	-2.33	17,400	17,900	16,800	192,280	3,230,304,000
19/07/2012	17,200	0.80 ▲	4.88	16,300	17,200	16,300	302,750	5,207,300,000
18/07/2012	16,400	0.20 ▲	1.23	16,200	16,600	16,100	116,880	1,916,832,000
17/07/2012	16,700	0.70 ▲	4.38	15,700	16,800	15,700	198,570	3,316,119,000
16/07/2012	16,000	-0.10 ▼	-0.62	16,100	16,900	15,800	222,590	3,561,440,000
13/07/2012	16,100	0.70 ▲	4.55	15,200	16,100	15,200	198,470	3,195,367,000
12/07/2012	15,400	0.30 ▲	1.99	14,900	15,500	14,900	91,720	1,412,488,000
11/07/2012	15,100	-0.10 ▼	-0.66	15,100	15,500	15,000	87,780	1,325,478,000
10/07/2012	15,200	-0.20 ▼	-1.30	15,000	15,500	15,000	59,720	907,744,000
09/07/2012	15,400	-0.80 ▼	-4.94	16,000	16,200	15,400	127,930	1,970,122,000
06/07/2012	16,200	0.50 ▲	3.18	16,000	16,400	15,700	209,560	3,394,872,000
05/07/2012	15,700	0.50 ▲	3.29	15,200	15,800	15,000	205,230	3,222,111,000
04/07/2012	15,200	-0.50 ▼	-3.18	15,100	16,300	15,100	231,950	3,525,640,000
03/07/2012	15,700	-0.80 ▼	-4.85	15,900	16,200	15,700	267,160	4,194,412,000
02/07/2012	16,500	-0.80 ▼	-4.62	17,700	17,700	16,500	92,150	1,520,475,000
29/06/2012	17,300	-0.20 ▼	-1.14	17,500	17,600	16,700	136,820	2,366,986,000
28/06/2012	17,500	0.50 ▲	2.94	16,200	17,500	16,200	486,300	8,510,250,000
27/06/2012	17,000	-0.80 ▼	-4.49	17,000	17,600	17,000	355,590	6,045,030,000
26/06/2012	17,800	-0.90 ▼	-4.81	17,800	17,800	17,800	9,010	160,378,000
25/06/2012	18,700	-0.90 ▼	-4.59	18,700	18,700	18,700	39,840	745,008,000
22/06/2012	19,600	-0.40 ▼	-2.00	20,500	20,500	19,400	178,320	3,495,072,000
21/06/2012	20,000	0.50 ▲	2.56	19,000	20,400	19,000	447,980	8,959,600,000
20/06/2012	19,500	-0.10 ▼	-0.51	20,000	20,000	19,300	290,140	5,657,730,000
19/06/2012	19,600	0.00 ■■	0.00	20,000	20,500	19,400	478,330	9,375,268,000
18/06/2012	19,600	0.90 ▲	4.81	19,600	19,600	19,500	256,600	5,029,360,000
15/06/2012	18,700	0.80 ▲	4.47	17,800	18,700	17,800	223,860	4,186,182,000
14/06/2012	17,900	-0.80 ▼	-4.28	19,000	19,000	17,900	76,990	1,378,121,000
13/06/2012	18,700	-0.10 ▼	-0.53	18,900	19,400	17,900	247,070	4,620,209,000
12/06/2012	18,800	0.60 ▲	3.30	19,100	19,100	18,500	602,580	11,328,504,000
11/06/2012	18,200	0.80 ▲	4.60	18,200	18,200	18,200	75,050	1,365,910,000
08/06/2012	17,400	0.80 ▲	4.82	17,400	17,400	17,000	302,300	5,260,020,000
07/06/2012	16,600	0.70 ▲	4.40	16,400	16,600	16,300	104,690	1,737,854,000
06/06/2012	15,900	0.70 ▲	4.61	15,000	15,900	14,800	124,220	1,975,098,000
05/06/2012	15,200	0.70 ▲	4.83	13,800	15,200	13,800	244,630	3,718,376,000
04/06/2012	14,500	-0.70 ▼	-4.61	14,700	14,800	14,500	35,480	514,460,000
01/06/2012	15,200	-0.80 ▼	-5.00	16,000	16,200	15,200	129,020	1,961,104,000
31/05/2012	16,000	-0.80 ▼	-4.76	16,800	16,800	16,000	124,040	1,984,640,000
30/05/2012	16,800	-0.20 ▼	-1.18	17,500	17,700	16,800	71,670	1,204,056,000
29/05/2012	17,000	-0.40 ▼	-2.30	17,400	17,700	16,700	108,570	1,845,690,000
28/05/2012	17,400	0.80 ▲	4.82	17,400	17,400	16,600	315,930	5,497,182,000
25/05/2012	16,600	0.70 ▲	4.40	16,500	16,600	16,100	269,390	4,471,874,000
24/05/2012	15,900	-0.80 ▼	-4.79	16,200	17,000	15,900	58,350	927,765,000
23/05/2012	16,700	-0.80 ▼	-4.57	16,800	17,000	16,700	132,190	2,207,573,000
22/05/2012	17,500	-0.90 ▼	-4.89	18,300	19,000	17,500	204,750	3,583,125,000
21/05/2012	18,400	0.80 ▲	4.55	16,800	18,400	16,800	349,520	6,431,168,000
18/05/2012	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	50,180	883,168,000
17/05/2012	18,500	-0.90 ▼	-4.64	18,600	19,500	18,500	215,780	3,991,930,000
16/05/2012	19,400	-1.00 ▼	-4.90	19,400	20,300	19,400	274,080	5,317,152,000
15/05/2012	20,400	-1.00 ▼	-4.67	20,800	21,900	20,400	377,210	7,695,084,000
14/05/2012	21,400	0.00 ■■	0.00	22,300	22,300	20,400	262,850	5,624,990,000
11/05/2012	21,400	0.00 ■■	0.00	21,400	22,400	21,000	364,330	7,796,662,000
10/05/2012	21,400	0.00 ■■	0.00	22,400	22,400	20,900	806,050	17,249,470,000
09/05/2012	21,400	1.00 ▲	4.90	21,400	21,400	20,500	379,700	8,125,580,000
08/05/2012	20,400	0.90 ▲	4.62	20,400	20,400	20,400	6,160	125,664,000
07/05/2012	19,500	0.90 ▲	4.84	19,500	19,500	19,500	5,460	106,470,000
04/05/2012	18,600	0.80 ▲	4.49	18,600	18,600	18,600	75,840	1,410,624,000
03/05/2012	17,800	0.80 ▲	4.71	16,500	17,800	16,500	599,890	10,678,042,000
02/05/2012	17,000	0.00 ■■	0.00	17,800	17,800	16,300	415,960	7,071,320,000
27/04/2012	17,000	0.80 ▲	4.94	17,000	17,000	16,700	308,450	5,243,650,000
26/04/2012	16,200	0.70 ▲	4.52	16,200	16,200	16,200	20,230	327,726,000
25/04/2012	15,500	0.70 ▲	4.73	15,500	15,500	15,500	15,670	242,885,000
24/04/2012	14,800	0.70 ▲	4.96	14,500	14,800	14,200	93,530	1,384,244,000
23/04/2012	14,100	0.60 ▲	4.44	13,500	14,100	13,500	401,210	5,657,061,000
20/04/2012	13,500	-0.70 ▼	-4.93	13,800	14,200	13,500	524,940	7,086,690,000
19/04/2012	14,200	0.60 ▲	4.41	14,200	14,200	13,500	742,920	10,549,464,000
18/04/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,600	27,690	376,584,000
17/04/2012	13,000	0.60 ▲	4.84	13,000	13,000	13,000	28,240	367,120,000
16/04/2012	12,400	0.50 ▲	4.20	12,000	12,400	11,600	473,980	5,877,352,000
13/04/2012	11,900	0.40 ▲	3.48	11,500	12,000	11,500	635,710	7,564,949,000
12/04/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	104,360	1,200,140,000
11/04/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,700	146,950	1,616,450,000
10/04/2012	10,500	0.50 ▲	5.00	10,400	10,500	10,000	327,190	3,435,495,000
09/04/2012	10,000	0.40 ▲	4.17	9,900	10,000	9,400	136,720	1,367,200,000
06/04/2012	9,600	0.40 ▲	4.35	9,300	9,600	9,200	122,870	1,179,552,000
05/04/2012	9,200	0.20 ▲	2.22	9,000	9,300	8,700	67,440	620,448,000
04/04/2012	9,000	-0.40 ▼	-4.26	9,000	9,600	9,000	87,650	788,850,000
03/04/2012	9,400	0.20 ▲	2.17	9,100	9,600	8,900	86,800	815,920,000
30/03/2012	9,200	-0.40 ▼	-4.17	9,300	9,600	9,200	147,440	1,356,448,000
29/03/2012	9,600	-0.50 ▼	-4.95	10,100	10,100	9,600	115,490	1,108,704,000
28/03/2012	10,100	0.00 ■■	0.00	9,900	10,400	9,600	124,020	1,252,602,000
27/03/2012	10,100	0.00 ■■	0.00	10,600	10,600	10,100	704,250	7,112,925,000
26/03/2012	10,100	0.40 ▲	4.12	10,100	10,100	10,100	97,930	989,093,000
23/03/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	39,360	381,792,000
22/03/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	107,150	996,495,000
21/03/2012	8,900	0.40 ▲	4.71	8,600	8,900	8,400	472,950	4,209,255,000
20/03/2012	8,500	0.10 ▲	1.19	8,500	8,500	8,200	24,370	207,145,000
19/03/2012	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	7,700	64,680,000
16/03/2012	8,500	0.00 ■■	0.00	8,500	8,800	8,500	36,780	312,630,000
15/03/2012	8,500	0.30 ▲	3.66	8,200	8,500	8,100	66,500	565,250,000
14/03/2012	8,200	0.00 ■■	0.00	8,200	8,400	8,100	9,680	79,376,000
13/03/2012	8,200	0.10 ▲	1.23	8,100	8,300	8,000	23,700	194,340,000
12/03/2012	8,100	-0.30 ▼	-3.57	8,100	8,500	8,000	49,520	401,112,000
09/03/2012	8,400	-0.20 ▼	-2.33	8,600	8,600	8,300	65,050	546,420,000
08/03/2012	8,600	-0.10 ▼	-1.15	8,800	8,800	8,300	49,010	421,486,000
07/03/2012	8,700	0.40 ▲	4.82	8,300	8,700	8,100	50,490	439,263,000
06/03/2012	8,300	-0.30 ▼	-3.49	9,000	9,000	8,300	184,300	1,529,690,000
05/03/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,600	74,690	642,334,000
02/03/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	98,750	809,750,000
01/03/2012	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	23,870	188,573,000
29/02/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,800	28,400	230,040,000
28/02/2012	7,800	-0.40 ▼	-4.88	8,500	8,500	7,800	58,440	455,832,000
27/02/2012	8,200	0.30 ▲	3.80	8,000	8,200	7,900	128,650	1,054,930,000
24/02/2012	7,900	-0.10 ▼	-1.25	8,000	8,400	7,900	188,900	1,492,310,000
23/02/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	117,730	941,840,000
22/02/2012	7,700	0.20 ▲	2.67	7,400	7,800	7,300	67,200	517,440,000
21/02/2012	7,500	0.00 ■■	0.00	7,800	7,800	7,400	60,080	450,600,000
20/02/2012	7,500	0.20 ▲	2.74	7,400	7,600	7,400	54,300	407,250,000
17/02/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,100	29,530	215,569,000
16/02/2012	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	6,010	42,070,000
15/02/2012	7,100	-0.10 ▼	-1.39	7,100	7,300	7,000	12,490	88,679,000
14/02/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,100	10,670	76,824,000
13/02/2012	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	17,910	125,370,000
10/02/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	51,990	379,527,000
09/02/2012	7,600	0.20 ▲	2.70	7,500	7,600	7,400	49,350	375,060,000
08/02/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,200	61,790	457,246,000
07/02/2012	7,100	0.10 ▲	1.43	7,100	7,200	6,900	16,910	120,061,000
06/02/2012	7,000	-0.30 ▼	-4.11	7,200	7,400	7,000	41,270	288,890,000
03/02/2012	7,300	0.00 ■■	0.00	7,600	7,600	7,200	62,020	452,746,000
02/02/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	11,270	82,271,000
01/02/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,700	52,900	370,300,000
31/01/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	58,760	393,692,000
30/01/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,100	10,980	70,272,000
20/01/2012	6,100	0.10 ▲	1.67	6,200	6,200	6,000	13,520	82,472,000
19/01/2012	6,000	0.00 ■■	0.00	6,100	6,200	6,000	5,700	34,200,000
18/01/2012	6,000	0.00 ■■	0.00	6,100	6,200	6,000	9,890	59,340,000
17/01/2012	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	36,840	221,040,000
16/01/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	15,990	97,539,000
13/01/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	3,670	21,653,000
12/01/2012	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	34,960	206,264,000
11/01/2012	6,100	0.10 ▲	1.67	6,000	6,200	6,000	13,620	83,082,000
10/01/2012	6,000	0.20 ▲	3.45	5,600	6,000	5,600	20,390	122,340,000
09/01/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,700	11,890	68,962,000
06/01/2012	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	19,690	112,233,000
05/01/2012	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	21,830	126,614,000
04/01/2012	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	4,110	24,660,000
03/01/2012	6,100	0.00 ■■	0.00	6,200	6,200	6,000	9,380	57,218,000
30/12/2011	6,100	0.10 ▲	1.67	6,200	6,300	6,000	12,780	77,958,000
29/12/2011	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	19,240	115,440,000
28/12/2011	6,300	0.30 ▲	5.00	6,200	6,300	6,100	22,500	141,750,000
27/12/2011	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	33,110	198,660,000
26/12/2011	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	21,910	138,033,000
23/12/2011	6,600	-0.10 ▼	-1.49	7,000	7,000	6,400	11,010	72,666,000
22/12/2011	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	24,880	166,696,000
21/12/2011	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	19,270	134,890,000
20/12/2011	7,100	-0.30 ▼	-4.05	7,600	7,600	7,100	20,490	145,479,000
19/12/2011	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	4,740	35,076,000
16/12/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,300	1,600	12,000,000
15/12/2011	7,200	-0.30 ▼	-4.00	7,300	7,500	7,200	17,810	128,232,000
14/12/2011	7,500	-0.30 ▼	-3.85	7,800	8,000	7,500	20,800	156,000,000
13/12/2011	7,800	0.20 ▲	2.63	7,500	7,800	7,400	2,750	21,450,000
12/12/2011	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	10,760	81,776,000
09/12/2011	7,700	-0.30 ▼	-3.75	8,200	8,200	7,600	5,690	43,813,000
08/12/2011	8,000	0.10 ▲	1.27	8,100	8,100	7,800	4,070	32,560,000
07/12/2011	7,900	-0.20 ▼	-2.47	7,900	7,900	7,800	58,980	465,942,000
06/12/2011	8,100	-0.30 ▼	-3.57	8,400	8,500	8,000	21,170	171,477,000
05/12/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,100	62,730	526,932,000
02/12/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,800	8,910	71,280,000
01/12/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,700	24,620	194,498,000
30/11/2011	7,900	-0.10 ▼	-1.25	8,100	8,200	7,900	13,120	103,648,000
29/11/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	7,670	61,360,000
28/11/2011	8,200	0.30 ▲	3.80	8,100	8,200	8,000	3,690	30,258,000
25/11/2011	7,900	-0.30 ▼	-3.66	8,000	8,200	7,800	18,270	144,333,000
24/11/2011	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	9,800	80,360,000
23/11/2011	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	7,710	64,764,000
22/11/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,300	16,580	140,930,000
21/11/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,400	12,460	104,664,000
18/11/2011	8,400	-0.40 ▼	-4.55	8,500	8,800	8,400	5,010	42,084,000
17/11/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,400	60,630	533,544,000
16/11/2011	8,800	0.20 ▲	2.33	8,900	9,000	8,700	17,100	150,480,000
15/11/2011	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	16,290	140,094,000
14/11/2011	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	52,720	469,208,000
11/11/2011	9,300	-0.40 ▼	-4.12	10,000	10,100	9,300	24,210	225,153,000
10/11/2011	9,700	-0.30 ▼	-3.00	9,600	10,000	9,600	11,560	112,132,000
09/11/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,800	6,790	67,900,000
08/11/2011	10,000	-0.40 ▼	-3.85	10,400	10,400	10,000	23,150	231,500,000
07/11/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,000	16,980	176,592,000
04/11/2011	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	590	6,195,000
03/11/2011	10,700	0.20 ▲	1.90	10,300	10,700	10,300	5,840	62,488,000
02/11/2011	10,500	0.00 ■■	0.00	10,200	10,600	10,200	12,460	130,830,000
01/11/2011	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	57,530	604,065,000
31/10/2011	11,000	-0.30 ▼	-2.65	11,500	11,500	11,000	20,290	223,190,000
28/10/2011	11,300	0.50 ▲	4.63	11,100	11,300	10,600	35,680	403,184,000
27/10/2011	10,800	0.20 ▲	1.89	10,800	10,800	10,800	12,270	132,516,000
26/10/2011	10,600	0.00 ■■	0.00	10,600	11,100	10,600	101,550	1,076,430,000
25/10/2011	10,600	-0.50 ▼	-4.50	11,100	11,100	10,600	12,420	131,652,000
24/10/2011	11,100	0.50 ▲	4.72	11,000	11,100	10,800	19,940	221,334,000
21/10/2011	10,600	-0.30 ▼	-2.75	11,400	11,400	10,600	74,780	792,668,000
20/10/2011	10,900	-0.50 ▼	-4.39	11,600	11,600	10,900	46,400	505,760,000
19/10/2011	11,400	0.00 ■■	0.00	11,500	11,900	11,000	65,690	748,866,000
18/10/2011	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	57,420	654,588,000
17/10/2011	11,900	-0.10 ▼	-0.83	12,300	12,300	11,400	13,620	162,078,000
14/10/2011	12,000	0.10 ▲	0.84	12,300	12,300	11,900	29,550	354,600,000
13/10/2011	11,900	0.20 ▲	1.71	12,100	12,200	11,600	42,620	507,178,000
12/10/2011	11,700	-0.60 ▼	-4.88	12,000	12,300	11,700	35,870	419,679,000
11/10/2011	12,300	-0.20 ▼	-1.60	12,800	12,800	12,300	23,520	289,296,000
10/10/2011	12,500	0.10 ▲	0.81	12,400	12,600	12,300	41,580	519,750,000
07/10/2011	12,400	0.00 ■■	0.00	12,600	12,900	12,000	16,250	201,500,000
06/10/2011	12,400	0.00 ■■	0.00	12,800	12,800	12,400	48,650	603,260,000
05/10/2011	12,400	0.40 ▲	3.33	12,000	12,600	12,000	6,930	85,932,000
04/10/2011	12,000	-0.30 ▼	-2.44	12,300	12,700	12,000	37,440	449,280,000
03/10/2011	12,300	-0.20 ▼	-1.60	12,500	12,900	12,300	23,930	294,339,000
30/09/2011	12,500	-0.10 ▼	-0.79	13,000	13,000	12,500	22,740	284,250,000
29/09/2011	12,600	-0.50 ▼	-3.82	12,600	13,100	12,500	100,970	1,272,222,000
28/09/2011	13,100	-0.30 ▼	-2.24	13,100	13,400	13,100	28,460	372,826,000
27/09/2011	13,400	0.00 ■■	0.00	13,400	13,500	13,100	37,660	504,644,000
26/09/2011	13,400	-0.10 ▼	-0.74	13,400	13,900	13,200	33,420	447,828,000
23/09/2011	13,500	-0.60 ▼	-4.26	13,900	14,000	13,400	63,420	856,170,000
22/09/2011	14,100	0.60 ▲	4.44	13,100	14,100	13,100	74,470	1,050,027,000
21/09/2011	13,500	0.60 ▲	4.65	13,000	13,500	12,900	67,890	916,515,000
20/09/2011	12,900	-0.30 ▼	-2.27	12,900	13,400	12,700	26,790	345,591,000
19/09/2011	13,200	-0.10 ▼	-0.75	12,900	13,300	12,800	87,080	1,149,456,000
16/09/2011	13,300	-0.60 ▼	-4.32	13,300	13,900	13,300	62,640	833,112,000
15/09/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,300	160,370	2,229,143,000
14/09/2011	13,900	-0.70 ▼	-4.79	14,600	14,700	13,900	210,810	2,930,259,000
13/09/2011	14,600	0.10 ▲	0.69	14,500	15,000	14,100	143,180	2,090,428,000
12/09/2011	14,500	-0.20 ▼	-1.36	15,000	15,200	14,000	114,630	1,662,135,000
09/09/2011	14,700	0.70 ▲	5.00	13,900	14,700	13,800	189,760	2,789,472,000
08/09/2011	14,000	0.60 ▲	4.48	14,000	14,000	14,000	168,170	2,354,380,000
07/09/2011	13,400	0.60 ▲	4.69	13,400	13,400	12,900	145,000	1,943,000,000
06/09/2011	12,800	-0.10 ▼	-0.78	12,900	13,100	12,700	23,930	306,304,000
05/09/2011	12,900	-0.50 ▼	-3.73	13,500	13,500	12,900	93,050	1,200,345,000
01/09/2011	13,400	0.00 ■■	0.00	13,400	13,700	13,200	68,440	917,096,000
31/08/2011	13,400	0.20 ▲	1.52	12,900	13,500	12,800	155,730	2,086,782,000
30/08/2011	13,200	-0.10 ▼	-0.75	13,800	13,800	13,200	81,860	1,080,552,000
29/08/2011	13,300	0.60 ▲	4.72	13,100	13,300	12,800	76,560	1,018,248,000
26/08/2011	12,700	0.00 ■■	0.00	12,700	12,900	12,700	23,280	295,656,000
25/08/2011	12,700	-0.10 ▼	-0.78	12,200	13,000	12,200	171,750	2,181,225,000
24/08/2011	12,800	-0.30 ▼	-2.29	13,000	13,000	12,500	176,610	2,260,608,000
23/08/2011	13,100	-0.10 ▼	-0.76	13,500	13,500	12,900	15,320	200,692,000
22/08/2011	13,200	0.50 ▲	3.94	13,100	13,300	13,100	31,470	415,404,000
19/08/2011	12,700	-0.60 ▼	-4.51	12,700	13,300	12,700	64,350	817,245,000
18/08/2011	13,300	0.30 ▲	2.31	13,500	13,500	13,100	33,930	451,269,000
17/08/2011	13,000	0.30 ▲	2.36	13,000	13,000	12,600	39,450	512,850,000
16/08/2011	12,700	0.00 ■■	0.00	12,500	12,800	12,400	24,260	308,102,000
15/08/2011	12,700	0.00 ■■	0.00	12,600	12,700	12,600	800	10,160,000
12/08/2011	12,700	0.10 ▲	0.79	12,200	12,900	12,200	12,220	155,194,000
11/08/2011	12,600	-0.30 ▼	-2.33	12,300	12,600	12,300	111,860	1,409,436,000
10/08/2011	12,900	0.10 ▲	0.78	13,400	13,400	12,600	40,400	521,160,000
09/08/2011	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	26,150	334,720,000
08/08/2011	13,400	-0.40 ▼	-2.90	13,400	13,800	13,300	17,550	235,170,000
05/08/2011	13,800	-0.20 ▼	-1.43	13,400	14,000	13,400	12,040	166,152,000
04/08/2011	14,000	0.60 ▲	4.48	13,800	14,000	13,500	66,730	934,220,000
03/08/2011	13,400	-0.40 ▼	-2.90	13,800	13,900	13,200	39,530	529,702,000
02/08/2011	13,800	-0.50 ▼	-3.50	13,700	14,100	13,600	53,870	743,406,000
01/08/2011	14,300	-0.10 ▼	-0.69	14,500	14,500	14,000	19,650	280,995,000
29/07/2011	14,400	-0.40 ▼	-2.70	15,000	15,000	14,200	29,980	431,712,000
28/07/2011	14,800	0.00 ■■	0.00	14,900	15,000	14,800	13,260	196,248,000
27/07/2011	14,800	0.20 ▲	1.37	15,000	15,000	14,200	13,440	198,912,000
26/07/2011	14,600	-0.60 ▼	-3.95	15,400	15,400	14,600	28,200	411,720,000
25/07/2011	15,200	-0.10 ▼	-0.65	15,100	15,200	15,100	20,960	318,592,000
22/07/2011	15,300	-0.20 ▼	-1.29	15,100	15,300	14,900	32,720	500,616,000
21/07/2011	15,500	0.00 ■■	0.00	15,500	15,500	15,200	17,180	266,290,000
20/07/2011	15,500	0.00 ■■	0.00	15,400	15,500	15,200	106,750	1,654,625,000
19/07/2011	15,500	-0.20 ▼	-1.27	15,100	15,600	15,100	94,170	1,459,635,000
18/07/2011	15,700	-0.30 ▼	-1.88	15,900	15,900	15,400	2,929	45,985,300
15/07/2011	16,000	-0.10 ▼	-0.62	16,300	16,300	15,800	14,800	236,800,000
14/07/2011	16,100	0.30 ▲	1.90	16,200	16,500	16,000	240,460	3,871,406,000
13/07/2011	15,800	0.70 ▲	4.64	15,800	15,800	15,800	15,370	242,846,000
12/07/2011	15,100	0.00 ■■	0.00	14,800	15,200	14,800	31,580	476,858,000
11/07/2011	15,100	-0.20 ▼	-1.31	14,800	15,100	14,800	68,310	1,031,481,000
08/07/2011	15,300	0.00 ■■	0.00	15,300	15,500	15,000	8,830	135,099,000
07/07/2011	15,300	0.10 ▲	0.66	15,400	15,600	15,200	29,490	451,197,000
06/07/2011	15,200	-0.60 ▼	-3.80	15,400	15,700	15,200	82,770	1,258,104,000
05/07/2011	15,800	-0.10 ▼	-0.63	16,000	16,100	15,300	75,110	1,186,738,000
04/07/2011	15,900	-0.10 ▼	-0.62	15,600	16,000	15,200	133,050	2,115,495,000
01/07/2011	16,000	0.20 ▲	1.27	15,800	16,000	15,100	244,720	3,915,520,000
30/06/2011	15,800	-0.20 ▼	-1.25	15,800	16,500	15,600	8,060	127,348,000
29/06/2011	16,000	-0.60 ▼	-3.61	16,500	16,800	15,800	93,230	1,491,680,000
28/06/2011	16,600	0.70 ▲	4.40	16,300	16,600	16,300	311,660	5,173,556,000
27/06/2011	15,900	0.70 ▲	4.61	15,500	15,900	15,400	104,010	1,653,759,000
24/06/2011	15,200	0.00 ■■	0.00	15,800	15,800	15,200	43,230	657,096,000
23/06/2011	15,200	-0.70 ▼	-4.40	15,300	15,800	15,200	45,210	687,192,000
22/06/2011	15,900	0.00 ■■	0.00	16,000	16,000	15,400	26,900	427,710,000
21/06/2011	15,900	0.70 ▲	4.61	14,800	15,900	14,800	34,690	551,571,000
20/06/2011	15,200	-0.70 ▼	-4.40	15,300	15,800	15,200	168,280	2,557,856,000
17/06/2011	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	158,340	2,517,606,000
16/06/2011	16,700	0.30 ▲	1.83	16,800	16,800	15,700	73,450	1,226,615,000
15/06/2011	16,400	-0.80 ▼	-4.65	16,600	16,700	16,400	88,740	1,455,336,000
14/06/2011	17,200	0.20 ▲	1.18	17,000	17,800	16,300	289,690	4,982,668,000
13/06/2011	17,000	0.00 ■■	0.00	16,300	17,200	16,200	93,340	1,586,780,000
10/06/2011	17,000	0.60 ▲	3.66	16,900	17,200	16,500	95,910	1,630,470,000
09/06/2011	16,400	0.40 ▲	2.50	15,400	16,400	15,300	88,520	1,451,728,000
08/06/2011	16,000	-0.20 ▼	-1.23	16,700	16,700	15,600	72,360	1,157,760,000
07/06/2011	16,200	0.70 ▲	4.52	16,100	16,200	15,800	94,840	1,536,408,000
06/06/2011	15,500	-0.50 ▼	-3.12	15,400	15,700	15,300	32,070	497,085,000
03/06/2011	16,000	-0.30 ▼	-1.84	16,900	17,000	15,500	77,330	1,237,280,000
02/06/2011	16,300	0.70 ▲	4.49	16,100	16,300	15,600	147,570	2,405,391,000
01/06/2011	15,600	0.70 ▲	4.70	14,900	15,600	14,900	83,840	1,307,904,000
31/05/2011	14,900	-0.70 ▼	-4.49	14,900	15,500	14,900	44,200	658,580,000
30/05/2011	15,600	-0.80 ▼	-4.88	15,600	16,400	15,600	35,600	555,360,000
27/05/2011	16,400	0.40 ▲	2.50	16,500	16,500	15,200	81,850	1,342,340,000
26/05/2011	16,000	0.50 ▲	3.23	14,800	16,100	14,800	198,710	3,179,360,000
25/05/2011	15,500	-0.80 ▼	-4.91	15,500	16,900	15,500	28,770	445,935,000
24/05/2011	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	34,250	558,275,000
23/05/2011	17,100	-0.90 ▼	-5.00	18,500	18,500	17,100	30,280	517,788,000
20/05/2011	19,500	-0.10 ▼	-0.51	20,300	20,300	18,700	72,950	1,422,525,000
19/05/2011	19,600	-1.00 ▼	-4.85	20,600	21,000	19,600	54,020	1,058,792,000
18/05/2011	20,600	-0.90 ▼	-4.19	21,600	21,600	20,500	54,030	1,113,018,000
17/05/2011	21,500	-0.30 ▼	-1.38	22,000	22,000	20,800	74,270	1,596,805,000
16/05/2011	21,800	0.40 ▲	1.87	21,500	21,800	21,200	71,020	1,548,236,000
13/05/2011	21,400	0.00 ■■	0.00	21,400	21,400	21,000	61,360	1,313,104,000
12/05/2011	21,400	-0.30 ▼	-1.38	21,500	21,500	21,000	63,400	1,356,760,000
11/05/2011	21,700	-0.10 ▼	-0.46	21,700	21,800	21,000	84,580	1,835,386,000
10/05/2011	21,800	-0.10 ▼	-0.46	21,600	22,400	21,400	56,150	1,224,070,000
09/05/2011	21,900	0.20 ▲	0.92	21,400	21,900	21,400	56,450	1,236,255,000
06/05/2011	21,700	0.00 ■■	0.00	20,700	21,700	20,700	218,280	4,736,676,000
05/05/2011	21,700	-1.10 ▼	-4.82	21,700	22,000	21,700	60,730	1,317,841,000
04/05/2011	22,800	-1.20 ▼	-5.00	22,800	22,900	22,800	145,300	3,312,840,000
29/04/2011	24,000	-0.90 ▼	-3.61	25,600	25,600	24,000	53,970	1,295,280,000
28/04/2011	24,900	0.00 ■■	0.00	24,900	24,900	24,400	40,020	996,498,000
27/04/2011	24,900	0.40 ▲	1.63	24,200	25,000	24,000	42,910	1,068,459,000
26/04/2011	24,500	-1.20 ▼	-4.67	25,000	25,500	24,500	70,550	1,728,475,000
25/04/2011	25,700	1.20 ▲	4.90	24,500	25,700	24,500	55,890	1,436,373,000
22/04/2011	24,500	-1.20 ▼	-4.67	25,000	25,000	24,500	48,970	1,199,765,000
21/04/2011	25,700	-0.10 ▼	-0.39	26,400	26,400	24,600	72,100	1,852,970,000
20/04/2011	25,800	0.90 ▲	3.61	25,400	25,800	24,700	50,390	1,300,062,000
19/04/2011	24,900	-0.10 ▼	-0.40	25,300	25,300	24,300	68,590	1,707,891,000
18/04/2011	25,000	-1.30 ▼	-4.94	25,700	25,700	25,000	8,652	216,300,000
15/04/2011	26,300	0.10 ▲	0.38	27,500	27,500	26,300	326,640	8,590,632,000
14/04/2011	26,200	1.20 ▲	4.80	26,200	26,200	26,000	190,970	5,003,414,000
13/04/2011	25,000	1.10 ▲	4.60	24,100	25,000	23,700	184,840	4,621,000,000
08/04/2011	23,900	0.30 ▲	1.27	23,200	23,900	23,200	81,950	1,958,605,000
07/04/2011	23,600	-1.20 ▼	-4.84	24,900	24,900	23,600	99,770	2,354,572,000
06/04/2011	24,800	1.10 ▲	4.64	23,500	24,800	23,500	100,750	2,498,600,000
05/04/2011	23,700	-0.10 ▼	-0.42	24,200	24,200	23,000	37,250	882,825,000
04/04/2011	23,800	-0.20 ▼	-0.83	24,600	24,600	23,400	61,470	1,462,986,000
01/04/2011	24,000	-0.40 ▼	-1.64	24,400	24,400	23,900	77,450	1,858,800,000
31/03/2011	24,400	0.00 ■■	0.00	24,900	25,000	23,900	85,800	2,093,520,000
30/03/2011	24,400	-0.70 ▼	-2.79	24,400	24,400	23,900	194,360	4,742,384,000
29/03/2011	25,100	0.20 ▲	0.80	25,300	25,900	24,100	287,350	7,212,485,000
28/03/2011	24,900	1.10 ▲	4.62	24,500	24,900	24,000	227,720	5,670,228,000
25/03/2011	23,800	1.10 ▲	4.85	22,600	23,800	22,300	236,710	5,633,698,000
24/03/2011	22,700	0.00 ■■	0.00	22,800	23,000	22,100	76,570	1,738,139,000
23/03/2011	22,700	0.50 ▲	2.25	22,200	22,800	21,500	75,530	1,714,531,000
22/03/2011	22,200	-1.00 ▼	-4.31	23,200	23,200	22,100	82,170	1,824,174,000
21/03/2011	23,200	0.20 ▲	0.87	23,300	23,700	23,000	87,710	2,034,872,000
18/03/2011	23,000	0.90 ▲	4.07	22,200	23,000	22,000	46,890	1,078,470,000
17/03/2011	22,100	-0.60 ▼	-2.64	22,700	23,500	22,000	60,880	1,345,448,000
16/03/2011	22,700	1.00 ▲	4.61	21,600	22,700	21,300	86,010	1,952,427,000
15/03/2011	21,700	-0.80 ▼	-3.56	21,600	22,900	21,600	76,670	1,663,739,000
14/03/2011	22,500	-1.10 ▼	-4.66	22,600	23,000	22,500	106,310	2,391,975,000
11/03/2011	23,600	1.10 ▲	4.89	23,600	23,600	23,500	193,280	4,561,408,000
10/03/2011	22,500	1.00 ▲	4.65	21,500	22,500	21,400	116,990	2,632,275,000
09/03/2011	21,500	-1.10 ▼	-4.87	22,000	22,000	21,500	159,870	3,437,205,000
08/03/2011	22,600	-0.10 ▼	-0.44	22,700	23,500	22,600	185,030	4,181,678,000
07/03/2011	22,700	0.10 ▲	0.44	23,700	23,700	22,000	49,630	1,126,601,000
04/03/2011	22,600	-1.10 ▼	-4.64	22,700	23,000	22,600	160,390	3,624,814,000
03/03/2011	23,700	-1.20 ▼	-4.82	23,800	24,600	23,700	311,860	7,391,082,000
02/03/2011	24,900	1.10 ▲	4.62	24,900	24,900	24,000	575,180	14,321,982,000
01/03/2011	23,800	1.10 ▲	4.85	23,800	23,800	23,800	2,150	51,170,000
28/02/2011	22,700	1.00 ▲	4.61	22,700	22,700	22,700	3,520	79,904,000
25/02/2011	21,700	-0.90 ▼	-3.98	22,600	23,200	21,500	263,740	5,723,158,000
24/02/2011	22,600	-1.10 ▼	-4.64	23,000	23,500	22,600	252,310	5,702,206,000
23/02/2011	23,700	0.00 ■■	0.00	23,700	23,800	22,600	133,500	3,163,950,000
22/02/2011	23,700	-1.20 ▼	-4.82	23,700	23,800	23,700	181,160	4,293,492,000
21/02/2011	24,900	-1.30 ▼	-4.96	25,500	25,500	24,900	78,360	1,951,164,000
18/02/2011	26,200	-0.40 ▼	-1.50	27,300	27,300	25,800	99,130	2,597,206,000
17/02/2011	26,600	-0.80 ▼	-2.92	27,300	27,300	26,300	74,770	1,988,882,000
16/02/2011	27,400	-0.10 ▼	-0.36	27,600	28,000	27,400	29,900	819,260,000
15/02/2011	27,500	0.20 ▲	0.73	27,000	27,600	26,900	80,340	2,209,350,000
14/02/2011	27,300	-1.30 ▼	-4.55	28,600	28,600	27,300	58,800	1,605,240,000
11/02/2011	28,600	1.30 ▲	4.76	26,800	28,600	26,800	171,060	4,892,316,000
10/02/2011	27,300	-0.80 ▼	-2.85	28,100	28,100	27,100	95,600	2,609,880,000
09/02/2011	28,100	-1.40 ▼	-4.75	29,900	29,900	28,100	185,370	5,208,897,000
08/02/2011	29,500	0.00 ■■	0.00	28,500	29,700	28,500	47,260	1,394,170,000
28/01/2011	29,500	-0.90 ▼	-2.96	30,800	30,800	29,500	129,390	3,817,005,000
27/01/2011	30,400	0.70 ▲	2.36	30,300	30,500	29,200	55,680	1,692,672,000
26/01/2011	29,700	-0.80 ▼	-2.62	31,600	31,700	29,700	135,960	4,038,012,000
25/01/2011	30,500	1.40 ▲	4.81	29,000	30,500	29,000	237,540	7,244,970,000
24/01/2011	29,100	-0.50 ▼	-1.69	29,000	30,000	28,200	325,330	9,467,103,000
21/01/2011	29,600	-1.40 ▼	-4.52	31,000	31,900	29,600	161,130	4,769,448,000
20/01/2011	31,000	-1.20 ▼	-3.73	31,000	32,500	30,600	333,980	10,353,380,000
19/01/2011	32,200	-1.60 ▼	-4.73	34,600	34,600	32,200	106,160	3,418,352,000
18/01/2011	33,800	0.80 ▲	2.42	33,000	34,600	31,700	407,190	13,763,022,000
17/01/2011	33,000	-1.70 ▼	-4.90	34,700	35,900	33,000	421,530	13,910,490,000
14/01/2011	34,700	1.30 ▲	3.89	34,800	35,000	34,000	604,890	20,989,683,000
13/01/2011	33,400	1.50 ▲	4.70	32,400	33,400	32,100	132,230	4,416,482,000
12/01/2011	31,900	1.50 ▲	4.93	30,800	31,900	29,000	231,740	7,392,506,000
11/01/2011	30,400	0.60 ▲	2.01	31,000	31,000	29,800	192,530	5,852,912,000
10/01/2011	29,800	1.40 ▲	4.93	28,900	29,800	28,000	361,770	10,780,746,000
07/01/2011	28,400	1.30 ▲	4.80	26,700	28,400	26,700	509,760	14,477,184,000
06/01/2011	27,100	0.80 ▲	3.04	26,500	27,100	25,900	102,360	2,773,956,000
05/01/2011	26,300	-1.20 ▼	-4.36	27,300	27,800	26,300	180,820	4,755,566,000
04/01/2011	27,500	1.30 ▲	4.96	27,500	27,500	27,000	377,910	10,392,525,000
31/12/2010	26,200	0.00 ■■	0.00	25,500	26,500	25,500	62,060	1,625,972,000
30/12/2010	26,200	-0.80 ▼	-2.96	26,200	27,100	26,200	77,720	2,036,264,000
29/12/2010	27,000	1.20 ▲	4.65	27,000	27,000	26,000	350,800	9,471,600,000
28/12/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,800	104,190	2,688,102,000
27/12/2010	24,600	1.10 ▲	4.68	23,600	24,600	23,500	185,910	4,573,386,000
24/12/2010	23,500	0.20 ▲	0.86	23,300	24,000	23,100	55,280	1,299,080,000
23/12/2010	23,300	-1.20 ▼	-4.90	24,200	24,500	23,300	60,000	1,398,000,000
22/12/2010	24,500	0.00 ■■	0.00	25,600	25,600	24,500	106,170	2,601,165,000
21/12/2010	24,500	0.80 ▲	3.38	23,100	24,800	22,600	103,050	2,524,725,000
20/12/2010	23,700	-1.20 ▼	-4.82	25,600	25,600	23,700	62,680	1,485,516,000
17/12/2010	24,900	0.80 ▲	3.32	24,500	24,900	22,900	122,150	3,041,535,000
16/12/2010	24,100	-1.20 ▼	-4.74	24,200	24,200	24,100	62,900	1,515,890,000
15/12/2010	25,300	-1.30 ▼	-4.89	25,700	26,800	25,300	79,520	2,011,856,000
14/12/2010	26,600	-1.40 ▼	-5.00	26,700	27,700	26,600	106,160	2,823,856,000
13/12/2010	28,000	1.00 ▲	3.70	28,200	28,300	26,000	194,600	5,448,800,000
10/12/2010	27,000	0.70 ▲	2.66	26,300	27,000	25,500	102,950	2,779,650,000
09/12/2010	26,300	0.80 ▲	3.14	25,500	26,700	24,300	227,710	5,988,773,000
08/12/2010	25,500	-1.30 ▼	-4.85	26,000	27,700	25,500	213,410	5,441,955,000
07/12/2010	26,800	0.70 ▲	2.68	27,000	27,400	26,800	543,340	14,561,512,000
06/12/2010	26,100	1.20 ▲	4.82	26,100	26,100	26,100	89,680	2,340,648,000
03/12/2010	24,900	1.10 ▲	4.62	24,900	24,900	24,900	4,660	116,034,000
02/12/2010	23,800	1.10 ▲	4.85	23,800	23,800	23,800	3,370	80,206,000
01/12/2010	22,700	1.00 ▲	4.61	22,700	22,700	22,600	162,270	3,683,529,000
30/11/2010	21,700	1.00 ▲	4.83	21,700	21,700	21,700	8,100	175,770,000
29/11/2010	20,700	0.90 ▲	4.55	20,700	20,700	20,700	4,470	92,529,000
26/11/2010	19,800	0.90 ▲	4.76	19,800	19,800	19,800	99,230	1,964,754,000
25/11/2010	18,900	0.90 ▲	5.00	18,900	18,900	18,900	18,250	344,925,000
24/11/2010	18,000	0.80 ▲	4.65	17,400	18,000	17,200	87,520	1,575,360,000
23/11/2010	17,200	0.80 ▲	4.88	17,000	17,200	16,500	120,120	2,066,064,000
22/11/2010	16,400	0.10 ▲	0.61	16,300	16,700	16,000	173,820	2,850,648,000
19/11/2010	16,300	0.10 ▲	0.62	16,600	16,600	16,100	38,380	625,594,000
18/11/2010	16,200	0.70 ▲	4.52	16,000	16,200	16,000	42,140	682,668,000
17/11/2010	15,500	-0.80 ▼	-4.91	15,700	16,600	15,500	76,560	1,186,680,000
16/11/2010	16,300	-0.80 ▼	-4.68	17,000	17,000	16,300	50,020	815,326,000
15/11/2010	17,100	-0.80 ▼	-4.47	17,200	18,500	17,100	55,960	956,916,000
12/11/2010	17,900	-0.90 ▼	-4.79	18,500	18,500	17,900	111,820	2,001,578,000
11/11/2010	18,800	-0.90 ▼	-4.57	19,700	19,700	18,800	32,910	618,708,000
10/11/2010	19,700	0.00 ■■	0.00	19,400	20,100	19,400	26,450	521,065,000
09/11/2010	19,700	-0.50 ▼	-2.48	19,800	20,100	19,700	31,040	611,488,000
08/11/2010	20,200	-0.50 ▼	-2.42	20,700	21,000	20,200	3,000	60,600,000
05/11/2010	20,700	0.70 ▲	3.50	20,900	20,900	20,100	14,710	304,497,000
04/11/2010	20,000	0.00 ■■	0.00	19,700	20,500	19,700	9,920	198,400,000
03/11/2010	20,000	-0.60 ▼	-2.91	20,500	20,500	19,900	34,660	693,200,000
02/11/2010	20,600	-0.40 ▼	-1.90	21,000	21,000	20,200	37,930	781,358,000
01/11/2010	21,000	0.00 ■■	0.00	21,100	21,500	21,000	13,370	280,770,000
29/10/2010	21,000	-0.40 ▼	-1.87	21,400	21,500	21,000	62,670	1,316,070,000
28/10/2010	21,400	-0.80 ▼	-3.60	21,400	21,800	21,300	29,360	628,304,000
27/10/2010	22,200	-0.70 ▼	-3.06	22,900	22,900	22,200	33,520	744,144,000
26/10/2010	22,900	1.00 ▲	4.57	22,000	22,900	22,000	47,660	1,091,414,000
25/10/2010	21,900	0.60 ▲	2.82	22,100	22,100	20,400	20,460	448,074,000
22/10/2010	21,300	-0.80 ▼	-3.62	21,500	22,300	21,000	54,640	1,163,832,000
21/10/2010	22,100	-1.00 ▼	-4.33	23,700	23,700	22,000	61,750	1,364,675,000
20/10/2010	23,100	-1.20 ▼	-4.94	24,500	24,500	23,100	58,700	1,355,970,000
19/10/2010	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	27,160	659,988,000
18/10/2010	25,500	-0.20 ▼	-0.78	25,500	26,000	25,500	14,870	379,185,000
15/10/2010	25,700	-0.20 ▼	-0.77	25,700	25,900	25,500	18,460	474,422,000
14/10/2010	25,900	-0.50 ▼	-1.89	26,600	26,600	25,700	3,530	91,427,000
13/10/2010	26,400	0.30 ▲	1.15	25,300	26,400	25,100	12,330	325,512,000
12/10/2010	26,100	-0.60 ▼	-2.25	26,500	26,500	26,000	16,170	422,037,000
11/10/2010	26,700	0.20 ▲	0.75	25,600	26,700	25,600	7,950	212,265,000
08/10/2010	26,500	-0.30 ▼	-1.12	26,600	27,000	26,000	11,500	304,750,000
07/10/2010	26,800	-0.10 ▼	-0.37	27,000	27,300	26,700	53,270	1,427,636,000
06/10/2010	26,900	0.10 ▲	0.37	26,800	27,300	26,400	28,220	759,118,000
05/10/2010	26,800	0.40 ▲	1.52	25,200	27,200	25,200	42,000	1,125,600,000
04/10/2010	26,400	-1.30 ▼	-4.69	27,600	27,600	26,400	62,920	1,661,088,000
01/10/2010	27,700	-0.50 ▼	-1.77	28,000	28,900	27,700	8,080	223,816,000
30/09/2010	28,200	0.30 ▲	1.08	27,600	28,200	27,600	17,210	485,322,000
29/09/2010	27,900	-0.70 ▼	-2.45	29,000	29,000	27,900	13,870	386,973,000
28/09/2010	28,600	0.30 ▲	1.06	29,100	29,100	28,300	11,490	328,614,000
27/09/2010	28,300	0.00 ■■	0.00	29,300	29,300	28,000	22,940	649,202,000
24/09/2010	28,300	0.30 ▲	1.07	28,400	28,400	27,200	20,930	592,319,000
23/09/2010	28,000	-0.80 ▼	-2.78	28,800	28,800	27,700	31,270	875,560,000
22/09/2010	28,800	-0.20 ▼	-0.69	28,200	29,000	28,200	26,240	755,712,000
21/09/2010	29,000	-0.50 ▼	-1.69	29,500	29,500	28,800	43,640	1,265,560,000
20/09/2010	29,500	0.00 ■■	0.00	30,700	30,700	29,500	22,190	654,605,000
17/09/2010	29,500	1.40 ▲	4.98	28,800	29,500	28,200	66,930	1,974,435,000
16/09/2010	28,100	0.10 ▲	0.36	29,000	29,000	28,000	14,530	408,293,000
15/09/2010	28,000	0.00 ■■	0.00	27,200	28,000	27,200	34,920	977,760,000
14/09/2010	28,000	0.40 ▲	1.45	28,600	28,600	27,500	59,460	1,664,880,000
13/09/2010	27,600	-1.40 ▼	-4.83	27,900	30,000	27,600	107,030	2,954,028,000
10/09/2010	29,000	-1.50 ▼	-4.92	30,500	30,500	29,000	60,080	1,742,320,000
09/09/2010	30,500	0.20 ▲	0.66	30,300	31,300	30,000	68,370	2,085,285,000
08/09/2010	30,300	-0.30 ▼	-0.98	29,200	30,300	29,200	50,770	1,538,331,000
07/09/2010	30,600	-1.40 ▼	-4.38	30,800	32,000	30,400	71,870	2,199,222,000
06/09/2010	32,000	1.50 ▲	4.92	30,500	32,000	30,500	124,000	3,968,000,000
01/09/2010	30,500	0.10 ▲	0.33	30,500	30,500	29,100	55,020	1,678,110,000
31/08/2010	30,400	1.00 ▲	3.40	29,900	30,700	29,300	25,420	772,768,000
30/08/2010	29,400	1.40 ▲	5.00	29,400	29,400	27,100	51,670	1,519,098,000
27/08/2010	28,000	0.20 ▲	0.72	27,800	28,000	26,500	31,240	874,720,000
26/08/2010	27,800	-1.40 ▼	-4.79	28,400	29,000	27,800	80,600	2,240,680,000
25/08/2010	29,200	-1.50 ▼	-4.89	29,400	29,400	29,200	41,290	1,205,668,000
24/08/2010	30,700	-1.60 ▼	-4.95	31,000	31,000	30,700	41,760	1,282,032,000
23/08/2010	32,300	-1.70 ▼	-5.00	34,000	34,000	32,300	18,610	601,103,000
20/08/2010	34,000	0.00 ■■	0.00	32,500	34,000	32,500	19,450	661,300,000
19/08/2010	34,000	-0.50 ▼	-1.45	34,900	34,900	33,500	39,360	1,338,240,000
18/08/2010	34,500	1.60 ▲	4.86	34,400	34,500	34,000	268,780	9,272,910,000
17/08/2010	32,900	1.50 ▲	4.78	32,800	32,900	31,600	131,270	4,318,783,000
16/08/2010	31,400	1.40 ▲	4.67	30,500	31,400	30,500	19,400	609,160,000
13/08/2010	30,000	-0.60 ▼	-1.96	29,300	30,000	29,100	43,750	1,312,500,000
12/08/2010	30,600	-1.50 ▼	-4.67	32,100	32,100	30,500	29,310	896,886,000
11/08/2010	32,100	0.00 ■■	0.00	32,500	32,500	30,500	22,950	736,695,000
10/08/2010	32,100	-1.50 ▼	-4.46	32,600	32,600	32,000	37,560	1,205,676,000
09/08/2010	33,600	-1.70 ▼	-4.82	35,000	35,300	33,600	30,570	1,027,152,000
06/08/2010	35,300	-0.20 ▼	-0.56	36,000	36,000	35,200	11,290	398,537,000
05/08/2010	35,500	-0.80 ▼	-2.20	36,400	36,400	35,500	24,430	867,265,000
04/08/2010	36,300	-0.70 ▼	-1.89	35,400	36,500	35,400	13,370	485,331,000
03/08/2010	37,000	1.50 ▲	4.23	35,500	37,200	35,500	67,460	2,496,020,000
02/08/2010	35,500	-0.20 ▼	-0.56	35,200	36,500	35,200	16,910	600,305,000
30/07/2010	35,700	0.20 ▲	0.56	36,500	36,500	35,700	15,120	539,784,000
29/07/2010	35,500	-0.70 ▼	-1.93	36,200	36,300	35,500	29,470	1,046,185,000
28/07/2010	36,200	-1.30 ▼	-3.47	37,500	37,500	36,200	33,820	1,224,284,000
27/07/2010	37,500	-0.30 ▼	-0.79	38,800	38,800	37,000	12,600	472,500,000
26/07/2010	37,800	-0.40 ▼	-1.05	38,300	38,300	37,800	10,280	388,584,000
23/07/2010	38,200	0.00 ■■	0.00	38,300	38,400	38,200	18,740	715,868,000
22/07/2010	38,200	-0.10 ▼	-0.26	38,000	38,400	38,000	24,000	916,800,000
21/07/2010	38,300	-0.30 ▼	-0.78	38,500	39,800	38,300	27,290	1,045,207,000
20/07/2010	38,600	0.00 ■■	0.00	38,900	39,000	38,500	35,720	1,378,792,000
19/07/2010	38,600	-0.70 ▼	-1.78	39,000	39,100	38,500	11,810	455,866,000
16/07/2010	39,300	0.50 ▲	1.29	38,500	39,300	38,500	23,680	930,624,000
15/07/2010	38,800	0.00 ■■	0.00	38,800	39,800	38,500	13,210	512,548,000
14/07/2010	38,800	-1.50 ▼	-3.72	41,000	41,000	38,800	29,970	1,162,836,000
13/07/2010	40,300	1.80 ▲	4.68	39,900	40,300	39,200	28,760	1,159,028,000
12/07/2010	38,500	-0.10 ▼	-0.26	38,500	38,500	37,800	46,380	1,785,630,000
09/07/2010	38,600	0.00 ■■	0.00	38,600	38,900	38,100	22,000	849,200,000
08/07/2010	38,600	0.00 ■■	0.00	38,600	40,000	38,600	53,190	2,053,134,000
07/07/2010	38,600	-1.20 ▼	-3.02	39,900	39,900	38,600	36,930	1,425,498,000
06/07/2010	39,800	-1.30 ▼	-3.16	42,000	42,000	39,800	31,750	1,263,650,000
05/07/2010	41,100	0.00 ■■	0.00	42,500	42,700	41,100	65,190	2,679,309,000
02/07/2010	41,100	0.00 ■■	0.00	41,500	43,000	41,100	142,330	5,849,763,000
01/07/2010	41,100	1.90 ▲	4.85	38,300	41,100	38,300	103,110	4,237,821,000
30/06/2010	39,200	-0.40 ▼	-1.01	37,900	39,200	37,900	68,850	2,698,920,000
29/06/2010	39,600	-1.20 ▼	-2.94	41,000	41,000	39,600	70,170	2,778,732,000
28/06/2010	40,800	-1.80 ▼	-4.23	42,600	42,600	40,800	144,610	5,900,088,000
25/06/2010	42,600	2.00 ▲	4.93	42,600	42,600	42,600	345,370	14,712,762,000
24/06/2010	40,600	1.90 ▲	4.91	40,600	40,600	40,600	55,530	2,254,518,000
23/06/2010	38,700	1.80 ▲	4.88	36,900	38,700	36,900	128,290	4,964,823,000
22/06/2010	36,900	0.00 ■■	0.00	37,000	37,200	36,800	55,950	2,064,555,000
21/06/2010	36,900	0.10 ▲	0.27	37,500	37,500	36,900	33,100	1,221,390,000
18/06/2010	36,800	0.00 ■■	0.00	36,900	37,200	36,700	66,220	2,436,896,000
17/06/2010	36,800	-0.20 ▼	-0.54	37,000	37,300	36,800	13,900	511,520,000
16/06/2010	37,000	0.40 ▲	1.09	36,600	37,300	36,600	30,500	1,128,500,000
15/06/2010	36,600	-0.40 ▼	-1.08	37,700	37,700	36,600	20,010	732,366,000
14/06/2010	37,000	0.30 ▲	0.82	36,600	37,700	36,600	82,400	3,048,800,000
11/06/2010	36,700	-0.10 ▼	-0.27	37,000	37,200	36,700	28,680	1,052,556,000
10/06/2010	36,800	0.00 ■■	0.00	36,000	37,300	36,000	13,800	507,840,000
09/06/2010	36,800	-0.20 ▼	-0.54	37,500	37,500	36,800	8,100	298,080,000
08/06/2010	37,000	1.50 ▲	4.23	35,100	37,000	35,000	24,670	912,790,000
07/06/2010	35,500	-1.70 ▼	-4.57	36,000	36,800	35,400	72,840	2,585,820,000
04/06/2010	37,200	-0.50 ▼	-1.33	39,000	39,000	37,200	28,170	1,047,924,000
03/06/2010	37,700	0.20 ▲	0.53	38,900	38,900	37,700	35,980	1,356,446,000
02/06/2010	37,500	-1.00 ▼	-2.60	37,200	40,400	37,200	47,570	1,783,875,000
01/06/2010	38,500	1.80 ▲	4.90	36,300	38,500	36,000	93,470	3,598,595,000
31/05/2010	36,700	-1.60 ▼	-4.18	38,000	38,400	36,700	12,460	457,282,000
28/05/2010	38,300	0.70 ▲	1.86	38,000	38,500	37,600	111,170	4,257,811,000
27/05/2010	37,600	0.00 ■■	0.00	37,600	37,600	36,900	21,100	793,360,000
26/05/2010	37,600	1.70 ▲	4.74	35,900	37,600	35,600	64,130	2,411,288,000
25/05/2010	35,900	-0.10 ▼	-0.28	34,700	35,900	34,700	35,530	1,275,527,000
24/05/2010	36,000	-0.10 ▼	-0.28	36,300	36,300	35,000	15,560	560,160,000
21/05/2010	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	94,360	3,406,396,000
20/05/2010	38,000	0.00 ■■	0.00	36,100	38,000	36,100	36,180	1,374,840,000
19/05/2010	38,000	-1.90 ▼	-4.76	39,200	39,200	38,000	154,070	5,854,660,000
18/05/2010	39,900	-1.00 ▼	-2.44	40,000	40,500	39,500	33,590	1,340,241,000
17/05/2010	40,900	-2.10 ▼	-4.88	43,000	43,000	40,900	63,300	2,588,970,000
14/05/2010	43,000	-0.50 ▼	-1.15	43,100	43,500	42,500	13,060	561,580,000
13/05/2010	43,500	1.00 ▲	2.35	44,300	44,300	42,000	65,310	2,840,985,000
12/05/2010	42,500	-2.20 ▼	-4.92	43,000	44,200	42,500	132,240	5,620,200,000
11/05/2010	44,700	0.00 ■■	0.00	45,500	45,500	44,000	55,030	2,459,841,000
10/05/2010	44,700	-2.20 ▼	-4.69	47,000	47,000	44,700	116,500	5,207,550,000
07/05/2010	46,900	2.20 ▲	4.92	46,900	46,900	46,000	204,110	9,572,759,000
06/05/2010	67,000	1.50 ▲	2.29	67,000	67,000	65,500	218,700	14,652,900,000
05/05/2010	65,500	-1.50 ▼	-2.24	67,000	68,500	65,000	125,300	8,207,150,000
04/05/2010	67,000	3.00 ▲	4.69	66,000	67,000	64,500	166,060	11,126,020,000
29/04/2010	64,000	0.00 ■■	0.00	65,000	65,000	63,500	108,620	6,951,680,000
28/04/2010	64,000	-1.00 ▼	-1.54	64,000	65,500	64,000	87,630	5,608,320,000
27/04/2010	65,000	-0.50 ▼	-0.76	65,500	65,500	64,000	85,480	5,556,200,000
26/04/2010	65,500	-2.50 ▼	-3.68	67,500	68,000	65,500	90,960	5,957,880,000
22/04/2010	68,000	0.50 ▲	0.74	67,500	70,000	67,000	243,230	16,539,640,000
21/04/2010	67,500	0.00 ■■	0.00	67,000	67,500	66,000	160,310	10,820,925,000
20/04/2010	67,500	-3.00 ▼	-4.26	71,000	71,000	67,500	157,080	10,602,900,000
19/04/2010	70,500	3.00 ▲	4.44	67,500	70,500	67,000	330,100	23,272,050,000
16/04/2010	67,500	3.00 ▲	4.65	66,000	67,500	64,500	432,940	29,223,450,000
15/04/2010	64,500	3.00 ▲	4.88	61,500	64,500	61,500	289,880	18,697,260,000
14/04/2010	61,500	-0.50 ▼	-0.81	60,500	62,000	60,500	45,320	2,787,180,000
13/04/2010	62,000	-2.50 ▼	-3.88	64,500	64,500	62,000	66,400	4,116,800,000
12/04/2010	64,500	3.00 ▲	4.88	62,500	64,500	62,500	320,860	20,695,470,000
09/04/2010	61,500	0.50 ▲	0.82	60,500	61,500	60,500	75,320	4,632,180,000
08/04/2010	61,000	0.50 ▲	0.83	62,000	62,000	60,500	65,880	4,018,680,000
07/04/2010	60,500	1.00 ▲	1.68	58,500	60,500	58,500	86,880	5,256,240,000
06/04/2010	59,500	0.50 ▲	0.85	59,000	60,000	59,000	38,980	2,319,310,000
05/04/2010	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	15,340	905,060,000
02/04/2010	60,000	1.50 ▲	2.56	59,500	60,500	59,000	76,080	4,564,800,000
01/04/2010	58,500	0.50 ▲	0.86	58,000	59,000	58,000	35,700	2,088,450,000
31/03/2010	58,000	0.00 ■■	0.00	59,000	59,000	58,000	38,540	2,235,320,000
30/03/2010	58,000	-2.00 ▼	-3.33	59,000	59,500	58,000	42,210	2,448,180,000
29/03/2010	60,000	0.00 ■■	0.00	60,000	60,000	59,000	21,230	1,273,800,000
26/03/2010	60,000	-1.00 ▼	-1.64	61,000	61,000	59,000	18,440	1,106,400,000
25/03/2010	61,000	-0.50 ▼	-0.81	61,500	61,500	59,000	15,280	932,080,000
24/03/2010	61,500	2.50 ▲	4.24	60,500	61,500	60,500	198,800	12,226,200,000
23/03/2010	59,000	-2.00 ▼	-3.28	61,000	61,000	59,000	68,400	4,035,600,000
22/03/2010	61,000	-0.50 ▼	-0.81	61,500	62,000	61,000	23,500	1,433,500,000
19/03/2010	61,500	-1.50 ▼	-2.38	62,000	62,000	61,500	24,160	1,485,840,000
18/03/2010	63,000	2.00 ▲	3.28	63,000	63,000	61,000	16,640	1,048,320,000
17/03/2010	61,000	-0.50 ▼	-0.81	61,500	62,500	61,000	26,710	1,629,310,000
16/03/2010	61,500	-2.00 ▼	-3.15	63,500	63,500	61,500	70,140	4,313,610,000
15/03/2010	63,500	1.00 ▲	1.60	64,000	64,500	63,000	64,590	4,101,465,000
12/03/2010	62,500	-0.50 ▼	-0.79	63,500	63,500	62,500	34,880	2,180,000,000
11/03/2010	63,000	-0.50 ▼	-0.79	63,500	64,500	63,000	32,520	2,048,760,000
10/03/2010	63,500	-1.50 ▼	-2.31	64,000	65,000	63,500	87,840	5,577,840,000
09/03/2010	65,000	1.00 ▲	1.56	66,000	66,500	65,000	153,940	10,006,100,000
08/03/2010	64,000	3.00 ▲	4.92	61,500	64,000	61,000	117,240	7,503,360,000
05/03/2010	61,000	-0.50 ▼	-0.81	61,500	61,500	60,500	28,220	1,721,420,000
04/03/2010	61,500	2.00 ▲	3.36	60,500	62,000	60,000	77,810	4,785,315,000
03/03/2010	59,500	0.50 ▲	0.85	60,000	60,000	59,000	11,440	680,680,000
02/03/2010	59,000	0.00 ■■	0.00	60,000	60,500	59,000	22,560	1,331,040,000
01/03/2010	59,000	0.00 ■■	0.00	59,000	59,000	58,500	10,770	635,430,000
26/02/2010	59,000	0.50 ▲	0.85	59,000	59,000	57,000	13,880	818,920,000
25/02/2010	58,500	-1.00 ▼	-1.68	61,000	61,000	58,500	11,800	690,300,000
24/02/2010	59,500	1.00 ▲	1.71	58,500	60,000	58,000	6,030	358,785,000
23/02/2010	58,500	-3.00 ▼	-4.88	61,500	61,500	58,500	16,240	950,040,000
22/02/2010	61,500	0.00 ■■	0.00	61,500	63,000	61,500	3,930	241,695,000
12/02/2010	61,500	1.00 ▲	1.65	62,000	62,000	61,000	16,290	1,001,835,000
11/02/2010	60,500	0.00 ■■	0.00	62,000	62,000	59,000	10,820	654,610,000
10/02/2010	60,500	2.50 ▲	4.31	58,000	60,500	58,000	5,910	357,555,000
09/02/2010	58,000	-3.00 ▼	-4.92	60,000	60,000	58,000	20,150	1,168,700,000
08/02/2010	61,000	-0.30 ▼	-0.49	63,000	63,000	59,500	5,480	334,280,000
05/02/2010	62,500	-0.50 ▼	-0.79	62,000	63,500	61,000	57,770	3,610,625,000
04/02/2010	63,000	0.50 ▲	0.80	61,000	64,000	61,000	42,390	2,670,570,000
03/02/2010	62,500	1.50 ▲	2.46	61,500	62,500	60,500	31,640	1,977,500,000
02/02/2010	61,000	1.00 ▲	1.67	60,000	61,500	60,000	36,660	2,236,260,000
01/02/2010	60,000	0.00 ■■	0.00	60,500	61,000	60,000	10,220	613,200,000
29/01/2010	60,000	0.50 ▲	0.84	58,500	60,000	58,000	36,660	2,199,600,000
28/01/2010	59,500	-1.00 ▼	-1.65	61,500	61,500	59,500	28,360	1,687,420,000
27/01/2010	60,500	-2.50 ▼	-3.97	63,000	63,500	60,500	34,450	2,084,225,000
26/01/2010	63,000	3.00 ▲	5.00	61,000	63,000	61,000	86,870	5,472,810,000
25/01/2010	60,000	0.50 ▲	0.84	58,000	60,000	58,000	26,510	1,590,600,000
22/01/2010	59,500	-1.50 ▼	-2.46	58,500	62,000	58,500	75,380	4,485,110,000
21/01/2010	61,000	-3.00 ▼	-4.69	61,500	64,000	61,000	74,380	4,537,180,000
20/01/2010	64,000	-3.00 ▼	-4.48	66,500	67,000	64,000	53,310	3,411,840,000
19/01/2010	67,000	1.00 ▲	1.52	66,000	68,000	65,500	63,520	4,255,840,000
18/01/2010	66,000	-3.00 ▼	-4.35	67,500	68,000	66,000	137,200	9,055,200,000
15/01/2010	69,000	-1.00 ▼	-1.43	69,000	71,000	69,000	66,950	4,619,550,000
14/01/2010	70,000	3.00 ▲	4.48	69,500	70,000	67,500	146,430	10,250,100,000
13/01/2010	67,000	2.00 ▲	3.08	63,500	67,500	62,500	96,510	6,466,170,000
12/01/2010	65,000	-3.00 ▼	-4.41	68,000	69,000	65,000	101,050	6,568,250,000
11/01/2010	68,000	1.00 ▲	1.49	68,500	69,000	65,000	114,310	7,773,080,000
08/01/2010	67,000	-3.00 ▼	-4.29	70,000	72,000	67,000	115,110	7,712,370,000
07/01/2010	70,000	-2.50 ▼	-3.45	75,500	75,500	70,000	243,610	17,052,700,000
06/01/2010	72,500	3.00 ▲	4.32	72,500	72,500	72,500	255,470	18,521,575,000
05/01/2010	69,500	3.00 ▲	4.51	69,500	69,500	69,500	11,370	790,215,000
04/01/2010	66,500	3.00 ▲	4.72	66,500	66,500	66,500	45,480	3,024,420,000
31/12/2009	63,500	3.00 ▲	4.96	63,500	63,500	63,000	197,830	12,562,205,000
30/12/2009	60,500	2.50 ▲	4.31	60,000	60,500	60,000	54,550	3,300,275,000
29/12/2009	58,000	1.00 ▲	1.75	56,000	59,000	56,000	63,450	3,680,100,000
28/12/2009	57,000	-1.50 ▼	-2.56	57,000	59,000	57,000	34,590	1,971,630,000
25/12/2009	58,500	2.50 ▲	4.46	57,000	58,500	56,000	71,280	4,169,880,000
24/12/2009	56,000	1.00 ▲	1.82	56,000	56,000	54,000	33,020	1,849,120,000
23/12/2009	55,000	0.50 ▲	0.92	54,500	56,000	54,500	28,400	1,562,000,000
22/12/2009	54,500	-2.00 ▼	-3.54	58,000	58,000	54,000	25,450	1,387,025,000
21/12/2009	56,500	2.50 ▲	4.63	56,500	56,500	55,000	31,030	1,753,195,000
18/12/2009	54,000	2.50 ▲	4.85	51,500	54,000	51,500	59,090	3,190,860,000
17/12/2009	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	24,620	1,267,930,000
16/12/2009	54,000	-2.50 ▼	-4.42	54,000	56,000	54,000	8,750	472,500,000
15/12/2009	56,500	0.00 ■■	0.00	56,500	57,000	55,000	18,600	1,050,900,000
14/12/2009	56,500	2.00 ▲	3.67	55,000	57,000	55,000	37,620	2,125,530,000
11/12/2009	54,500	-2.50 ▼	-4.39	55,500	56,000	54,500	78,110	4,256,995,000
10/12/2009	57,000	-3.00 ▼	-5.00	60,000	60,000	57,000	117,060	6,672,420,000
09/12/2009	60,000	-3.00 ▼	-4.76	60,000	60,000	60,000	68,890	4,133,400,000
08/12/2009	63,000	-3.00 ▼	-4.55	65,000	65,000	63,000	38,350	2,416,050,000
07/12/2009	66,000	2.00 ▲	3.12	66,000	66,500	64,000	89,430	5,902,380,000
04/12/2009	64,000	3.00 ▲	4.92	62,000	64,000	62,000	211,630	13,544,320,000
03/12/2009	61,000	2.50 ▲	4.27	58,500	61,000	58,500	92,970	5,671,170,000
02/12/2009	58,500	-2.50 ▼	-4.10	59,500	63,000	58,500	108,610	6,353,685,000
01/12/2009	61,000	2.50 ▲	4.27	61,000	61,000	61,000	28,510	1,739,110,000
30/11/2009	58,500	2.50 ▲	4.46	55,000	58,500	55,000	126,430	7,396,155,000
27/11/2009	56,000	-1.00 ▼	-1.75	54,500	59,500	54,500	115,550	6,470,800,000
26/11/2009	57,000	-3.00 ▼	-5.00	57,000	57,000	57,000	38,190	2,176,830,000
25/11/2009	60,000	-3.00 ▼	-4.76	63,000	63,000	60,000	93,310	5,598,600,000
24/11/2009	63,000	-3.00 ▼	-4.55	65,500	66,000	63,000	113,240	7,134,120,000
23/11/2009	66,000	-3.00 ▼	-4.35	68,000	68,000	66,000	132,320	8,733,120,000
20/11/2009	69,000	-3.00 ▼	-4.17	72,000	72,000	69,000	75,250	5,192,250,000
19/11/2009	72,000	1.50 ▲	2.13	72,000	72,500	70,500	125,600	9,043,200,000
18/11/2009	70,500	3.00 ▲	4.44	67,000	70,500	66,500	111,430	7,855,815,000
17/11/2009	67,500	0.00 ■■	0.00	68,000	68,000	67,500	41,690	2,814,075,000
16/11/2009	67,500	-2.00 ▼	-2.88	69,000	70,000	67,500	32,730	2,209,275,000
13/11/2009	69,500	0.00 ■■	0.00	68,500	70,000	68,000	64,940	4,513,330,000
12/11/2009	69,500	2.00 ▲	2.96	69,000	70,500	68,500	83,510	5,803,945,000
11/11/2009	67,500	1.50 ▲	2.27	66,000	68,500	66,000	66,150	4,465,125,000
10/11/2009	66,000	-2.50 ▼	-3.65	69,000	69,000	65,500	121,220	8,000,520,000
09/11/2009	68,500	-3.50 ▼	-4.86	69,000	72,000	68,500	54,830	3,755,855,000
06/11/2009	72,000	2.50 ▲	3.60	72,500	72,500	72,000	166,150	11,962,800,000
05/11/2009	69,500	3.00 ▲	4.51	68,000	69,500	66,000	144,590	10,049,005,000
04/11/2009	66,500	-3.50 ▼	-5.00	67,500	70,500	66,500	226,440	15,058,260,000
03/11/2009	70,000	-3.50 ▼	-4.76	72,000	74,000	70,000	98,470	6,892,900,000
02/11/2009	73,500	-3.50 ▼	-4.55	74,000	74,000	73,500	76,050	5,589,675,000
30/10/2009	77,000	3.50 ▲	4.76	77,000	77,000	75,500	264,810	20,390,370,000
29/10/2009	73,500	-3.50 ▼	-4.55	74,000	76,000	73,500	217,230	15,966,405,000
28/10/2009	77,000	-2.00 ▼	-2.53	75,500	82,500	75,500	285,800	22,006,600,000
27/10/2009	79,000	-4.00 ▼	-4.82	79,000	80,000	79,000	124,500	9,835,500,000
26/10/2009	83,000	-3.50 ▼	-4.05	90,000	90,000	83,000	488,170	40,518,110,000
23/10/2009	86,500	4.00 ▲	4.85	86,500	86,500	86,500	199,950	17,295,675,000
22/10/2009	82,500	3.50 ▲	4.43	82,500	82,500	82,500	28,590	2,358,675,000
21/10/2009	79,000	3.50 ▲	4.64	79,000	79,000	79,000	9,810	774,990,000
20/10/2009	75,500	3.50 ▲	4.86	75,500	75,500	75,500	10,810	816,155,000
19/10/2009	72,000	3.00 ▲	4.35	72,000	72,000	72,000	180	12,960,000
16/10/2009	69,000	3.00 ▲	4.55	69,000	69,000	69,000	210	14,490,000
15/10/2009	66,000	3.00 ▲	4.76	66,000	66,000	66,000	10	660,000
14/10/2009	63,000	3.00 ▲	5.00	63,000	63,000	63,000	120	7,560,000
13/10/2009	60,000	2.50 ▲	4.35	60,000	60,000	60,000	20	1,200,000
12/10/2009	57,500	2.50 ▲	4.55	57,500	57,500	57,500	20	1,150,000
09/10/2009	55,000	2.50 ▲	4.76	55,000	55,000	55,000	10	550,000
08/10/2009	52,500	2.50 ▲	5.00	52,500	52,500	52,500	20	1,050,000
07/10/2009	50,000	36.50 ▲	270.37	50,000	50,000	50,000	20	1,000,000
03/06/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
02/06/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
01/06/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
27/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
26/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
25/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
22/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
21/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
20/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
19/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
18/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
15/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
14/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
12/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
11/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
08/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
07/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
06/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
05/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
04/05/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
29/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
28/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
27/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
24/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
23/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
22/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
21/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
20/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
17/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
16/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
15/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
14/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
13/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
10/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
09/04/2009	13,500	0.00 ■■	0.00	0	16,000	13,000	0	0
01/01/1970	28,000	0.00 ■■	0.00	28,000	0	0	0	0

(ĐVT: 1,000 VNĐ)