Lịch sử giao dịch BIC - 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

TCT Cổ Phần Bảo Hiểm NH Đầu Tư & Phát Triển Việt Nam
BIDV Insurance Corporation
Mã CK: BIC 28.45 ▲ +0.20 (+0.70%) (cập nhật 18:45 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.bic.vn

BIC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	28,450	0.20 ▲	0.70	28,250	28,450	28,200	1,670	47,511,500
24/04/2024	28,250	0.45 ▲	1.59	27,800	28,250	27,950	2,230	62,997,500
23/04/2024	27,800	-0.45 ▼	-1.62	28,250	28,400	27,800	4,290	119,262,000
22/04/2024	28,250	0.25 ▲	0.88	28,000	28,450	28,000	1,290	36,442,500
19/04/2024	28,000	-0.40 ▼	-1.43	28,400	28,700	27,100	7,550	211,400,000
17/04/2024	28,400	0.50 ▲	1.76	27,900	28,600	28,000	3,520	99,968,000
16/04/2024	27,900	-0.60 ▼	-2.15	28,500	28,900	27,800	17,240	480,996,000
15/04/2024	28,500	-0.80 ▼	-2.81	29,300	29,400	28,500	8,370	238,545,000
12/04/2024	29,300	0.30 ▲	1.02	29,000	29,700	28,900	10,420	305,306,000
11/04/2024	29,000	0.05 ▲	0.17	28,950	29,100	28,800	2,900	84,100,000
10/04/2024	28,950	-0.05 ▼	-0.17	29,000	30,350	28,600	7,550	218,572,500
09/04/2024	29,000	0.00 ■■	0.00	29,000	29,250	28,350	7,670	222,430,000
08/04/2024	29,000	-0.50 ▼	-1.72	29,500	30,400	27,450	21,750	630,750,000
05/04/2024	29,500	-0.70 ▼	-2.37	30,200	30,150	29,350	25,130	741,335,000
04/04/2024	30,200	1.30 ▲	4.30	28,900	30,900	28,650	22,440	677,688,000
03/04/2024	28,900	-0.10 ▼	-0.35	29,000	29,400	28,650	4,950	143,055,000
02/04/2024	29,000	0.00 ■■	0.00	29,000	29,800	28,650	4,910	142,390,000
01/04/2024	29,000	-0.35 ▼	-1.21	29,350	29,900	28,900	15,800	458,200,000
29/03/2024	29,350	0.05 ▲	0.17	29,300	29,800	29,150	14,890	437,021,500
28/03/2024	29,300	0.75 ▲	2.56	28,550	29,450	28,300	12,690	371,817,000
27/03/2024	28,550	0.35 ▲	1.23	28,200	28,600	28,150	9,880	282,074,000
26/03/2024	28,200	0.00 ■■	0.00	28,200	28,350	28,050	3,300	93,060,000
25/03/2024	28,200	-0.15 ▼	-0.53	28,350	28,350	28,150	4,360	122,952,000
22/03/2024	28,350	-0.25 ▼	-0.88	28,600	28,700	28,250	8,530	241,825,500
21/03/2024	28,600	-0.35 ▼	-1.22	28,950	29,000	28,600	5,480	156,728,000
20/03/2024	28,950	0.20 ▲	0.69	28,750	28,950	28,300	2,590	74,980,500
19/03/2024	28,750	0.40 ▲	1.39	28,350	29,600	28,500	10,500	301,875,000
18/03/2024	28,350	-0.05 ▼	-0.18	28,400	28,400	27,850	5,410	153,373,500
15/03/2024	28,400	0.35 ▲	1.23	28,050	28,550	28,050	8,640	245,376,000
14/03/2024	28,050	-0.30 ▼	-1.07	28,350	28,400	27,900	6,440	180,642,000
13/03/2024	28,350	0.05 ▲	0.18	28,300	28,350	28,150	3,680	104,328,000
12/03/2024	28,300	0.10 ▲	0.35	28,200	28,350	28,000	3,830	108,389,000
11/03/2024	28,200	-0.15 ▼	-0.53	28,350	28,500	28,000	5,580	157,356,000
08/03/2024	28,350	-0.05 ▼	-0.18	28,400	28,400	28,050	2,360	66,906,000
07/03/2024	28,400	-0.40 ▼	-1.41	28,800	28,700	28,050	5,310	150,804,000
06/03/2024	28,350	-0.15 ▼	-0.53	28,500	28,750	28,350	3,210	91,003,500
05/03/2024	28,500	0.05 ▲	0.18	28,450	28,550	28,100	6,680	190,380,000
04/03/2024	28,450	0.15 ▲	0.53	28,300	28,600	28,300	7,830	222,763,500
01/03/2024	28,300	0.10 ▲	0.35	28,200	28,400	28,000	3,690	104,427,000
29/02/2024	28,200	-0.35 ▼	-1.24	28,550	28,950	27,900	8,320	234,624,000
28/02/2024	28,550	0.15 ▲	0.53	28,400	28,700	28,300	5,430	155,026,500
27/02/2024	28,400	0.35 ▲	1.23	28,050	28,450	27,800	7,990	226,916,000
26/02/2024	28,050	-0.35 ▼	-1.25	28,400	28,400	28,000	5,910	165,775,500
23/02/2024	28,400	-0.45 ▼	-1.58	28,850	28,900	28,100	6,700	190,280,000
22/02/2024	28,850	0.35 ▲	1.21	28,500	28,850	28,350	5,640	162,714,000
21/02/2024	28,500	-0.10 ▼	-0.35	28,600	29,000	28,400	11,020	314,070,000
20/02/2024	28,600	-0.20 ▼	-0.70	28,800	29,000	28,600	6,360	181,896,000
19/02/2024	28,800	-0.20 ▼	-0.69	29,000	29,200	28,000	22,310	642,528,000
16/02/2024	29,000	-0.20 ▼	-0.69	29,200	29,200	28,900	6,190	179,510,000
15/02/2024	29,200	0.00 ■■	0.00	29,200	29,850	29,100	17,330	506,036,000
07/02/2024	29,200	0.40 ▲	1.37	28,800	29,400	28,750	18,190	531,148,000
06/02/2024	28,800	0.80 ▲	2.78	28,000	28,800	28,000	25,330	729,504,000
05/02/2024	28,000	-0.05 ▼	-0.18	28,050	28,200	27,900	6,900	193,200,000
02/02/2024	28,050	0.35 ▲	1.25	27,700	28,500	27,800	14,370	403,078,500
01/02/2024	27,700	0.20 ▲	0.72	27,500	27,800	27,400	7,000	193,900,000
31/01/2024	27,500	0.85 ▲	3.09	26,650	27,500	26,700	29,400	808,500,000
30/01/2024	26,650	0.05 ▲	0.19	26,600	26,750	26,600	6,540	174,291,000
29/01/2024	26,600	-0.10 ▼	-0.38	26,700	27,000	26,600	6,410	170,506,000
19/01/2024	27,100	0.20 ▲	0.74	26,900	27,100	26,500	14,390	389,969,000
18/01/2024	26,900	0.15 ▲	0.56	26,750	27,150	26,650	10,210	274,649,000
17/01/2024	26,750	0.05 ▲	0.19	26,700	26,950	26,600	22,010	588,767,500
16/01/2024	26,700	0.10 ▲	0.37	26,600	27,000	26,650	2,450	65,415,000
15/01/2024	26,600	-0.10 ▼	-0.38	26,700	27,200	26,600	15,110	401,926,000
12/01/2024	26,700	-0.20 ▼	-0.75	26,900	27,000	26,450	14,670	391,689,000
11/01/2024	26,900	0.95 ▲	3.53	25,950	27,400	26,250	28,270	760,463,000
10/01/2024	25,950	0.10 ▲	0.39	25,850	26,000	25,750	4,930	127,933,500
09/01/2024	25,850	0.10 ▲	0.39	25,750	26,000	25,750	4,130	106,760,500
08/01/2024	25,750	-0.05 ▼	-0.19	25,800	25,900	25,650	7,390	190,292,500
05/01/2024	25,800	0.15 ▲	0.58	25,650	25,800	25,450	3,230	83,334,000
04/01/2024	25,650	-0.15 ▼	-0.58	25,800	25,850	25,550	1,850	47,452,500
03/01/2024	25,800	0.00 ■■	0.00	25,800	26,000	25,550	4,360	112,488,000
02/01/2024	25,800	0.55 ▲	2.13	25,250	25,800	25,300	4,360	112,488,000
29/12/2023	25,250	-0.10 ▼	-0.40	25,350	25,550	25,200	3,660	92,415,000
28/12/2023	25,350	-0.10 ▼	-0.39	25,450	25,450	25,300	4,030	102,160,500
27/12/2023	25,450	0.00 ■■	0.00	25,450	25,500	25,250	1,720	43,774,000
26/12/2023	25,450	0.10 ▲	0.39	25,350	25,500	25,300	1,220	31,049,000
25/12/2023	25,350	0.15 ▲	0.59	25,200	25,600	25,200	2,710	68,698,500
22/12/2023	25,200	0.05 ▲	0.20	25,150	25,400	25,150	1,810	45,612,000
21/12/2023	25,150	-0.05 ▼	-0.20	25,200	25,200	25,000	1,040	26,156,000
20/12/2023	25,200	0.00 ■■	0.00	25,200	25,550	24,900	3,940	99,288,000
19/12/2023	25,200	0.00 ■■	0.00	25,200	25,350	25,050	3,110	78,372,000
18/12/2023	25,200	0.00 ■■	0.00	25,200	25,600	25,200	4,400	110,880,000
15/12/2023	25,200	-0.35 ▼	-1.39	25,550	25,500	25,200	680	17,136,000
14/12/2023	25,550	0.15 ▲	0.59	25,400	25,600	25,350	1,060	27,083,000
13/12/2023	25,400	0.00 ■■	0.00	25,400	0	0	1,140	28,956,000
12/12/2023	25,400	-0.10 ▼	-0.39	25,500	25,900	25,350	1,190	30,226,000
11/12/2023	25,500	0.15 ▲	0.59	25,350	25,650	25,350	3,480	88,740,000
08/12/2023	25,350	-0.25 ▼	-0.99	25,600	25,800	25,200	4,530	114,835,500
07/12/2023	25,600	-0.05 ▼	-0.20	25,650	25,650	25,200	3,590	91,904,000
06/12/2023	25,650	-0.15 ▼	-0.58	25,800	25,800	25,200	12,300	315,495,000
05/12/2023	25,800	-0.05 ▼	-0.19	25,850	25,850	25,000	2,320	59,856,000
04/12/2023	25,850	-0.05 ▼	-0.19	25,900	25,900	24,100	10,100	261,085,000
02/12/2023	25,900	-0.10 ▼	-0.39	26,000	26,000	25,650	1,580	40,922,000
01/12/2023	25,900	-0.10 ▼	-0.39	26,000	26,000	25,650	1,580	40,922,000
30/11/2023	25,850	-0.15 ▼	-0.58	26,000	26,000	25,650	2,110	54,543,500
29/11/2023	26,000	0.65 ▲	2.50	25,350	26,500	25,000	8,140	211,640,000
28/11/2023	25,350	0.15 ▲	0.59	25,200	25,500	25,150	820	20,787,000
27/11/2023	25,200	-0.25 ▼	-0.99	25,450	25,750	25,200	1,650	41,580,000
24/11/2023	25,450	-0.40 ▼	-1.57	25,850	25,800	25,100	3,640	92,638,000
23/11/2023	25,850	0.05 ▲	0.19	25,800	26,050	25,400	1,940	50,149,000
22/11/2023	25,800	0.00 ■■	0.00	25,800	26,050	25,700	6,960	179,568,000
21/11/2023	25,800	-0.15 ▼	-0.58	25,950	26,300	25,500	7,050	181,890,000
20/11/2023	25,950	0.10 ▲	0.39	25,850	26,000	25,500	4,420	114,699,000
17/11/2023	25,850	-0.60 ▼	-2.32	26,450	26,450	25,850	4,490	116,066,500
16/11/2023	26,450	0.20 ▲	0.76	26,250	26,500	26,000	7,940	210,013,000
15/11/2023	26,250	-0.85 ▼	-3.24	27,100	27,100	26,100	10,170	266,962,500
14/11/2023	27,100	0.40 ▲	1.48	26,700	27,100	26,400	4,020	108,942,000
13/11/2023	26,700	0.95 ▲	3.56	25,750	27,550	25,750	36,640	978,288,000
10/11/2023	25,750	0.10 ▲	0.39	25,650	25,900	25,550	8,610	221,707,500
09/11/2023	25,650	-0.10 ▼	-0.39	25,750	26,100	25,600	8,220	210,843,000
08/11/2023	25,750	0.15 ▲	0.58	25,600	25,750	25,100	8,590	221,192,500
07/11/2023	25,600	0.95 ▲	3.71	24,650	25,700	24,500	16,510	422,656,000
06/11/2023	24,650	-0.05 ▼	-0.20	24,700	24,750	24,500	3,680	90,712,000
03/11/2023	24,700	-0.10 ▼	-0.40	24,800	25,100	24,700	6,720	165,984,000
02/11/2023	24,800	0.20 ▲	0.81	24,600	25,000	24,500	4,020	99,696,000
01/11/2023	24,600	0.15 ▲	0.61	24,450	24,700	24,300	2,350	57,810,000
31/10/2023	24,450	0.05 ▲	0.20	24,400	24,900	24,400	7,340	179,463,000
30/10/2023	24,400	0.60 ▲	2.46	23,800	24,900	23,800	12,750	311,100,000
27/10/2023	23,800	-0.05 ▼	-0.21	23,850	24,000	23,500	1,100	26,180,000
26/10/2023	23,850	-0.55 ▼	-2.31	24,400	24,400	22,700	3,920	93,492,000
25/10/2023	24,400	0.10 ▲	0.41	24,300	24,650	23,800	4,330	105,652,000
24/10/2023	24,300	0.15 ▲	0.62	24,150	24,600	24,100	1,110	26,973,000
23/10/2023	24,150	0.60 ▲	2.48	23,550	24,300	23,700	820	19,803,000
20/10/2023	23,550	-0.05 ▼	-0.21	23,600	24,100	23,400	2,190	51,574,500
19/10/2023	23,600	-0.20 ▼	-0.85	23,800	24,150	23,550	4,720	111,392,000
18/10/2023	23,800	-0.35 ▼	-1.47	24,150	24,850	23,800	9,080	216,104,000
17/10/2023	24,150	-0.65 ▼	-2.69	24,800	25,250	24,150	11,030	266,374,500
16/10/2023	24,800	-0.40 ▼	-1.61	25,200	25,300	24,800	2,600	64,480,000
13/10/2023	25,200	0.00 ■■	0.00	25,200	25,400	24,800	6,240	157,248,000
12/10/2023	25,200	0.25 ▲	0.99	24,950	25,300	24,950	5,060	127,512,000
11/10/2023	24,950	-0.05 ▼	-0.20	25,000	25,650	24,700	29,320	731,534,000
10/10/2023	25,000	-0.40 ▼	-1.60	25,400	25,800	24,900	2,510	62,750,000
09/10/2023	25,400	-1.30 ▼	-5.12	26,700	26,650	24,850	90,220	2,291,588,000
06/10/2023	26,700	0.20 ▲	0.75	26,500	26,800	25,850	20,620	550,554,000
05/10/2023	26,500	1.15 ▲	4.34	25,350	26,800	25,050	10,190	270,035,000
04/10/2023	25,350	0.30 ▲	1.18	25,050	25,350	24,500	7,560	191,646,000
03/10/2023	25,050	0.05 ▲	0.20	25,000	25,150	24,200	8,890	222,694,500
02/10/2023	25,000	0.00 ■■	0.00	25,000	25,250	24,800	1,500	37,500,000
29/09/2023	25,000	-0.20 ▼	-0.80	25,200	25,300	24,950	3,560	89,000,000
28/09/2023	25,200	0.20 ▲	0.79	25,000	25,400	24,850	1,670	42,084,000
27/09/2023	25,000	-0.45 ▼	-1.80	25,450	25,450	24,400	11,470	286,750,000
26/09/2023	25,450	0.15 ▲	0.59	25,300	25,600	25,100	4,460	113,507,000
22/09/2023	26,200	-0.30 ▼	-1.15	26,500	26,800	25,400	23,400	613,080,000
21/09/2023	26,500	-0.45 ▼	-1.70	26,950	26,850	26,450	6,950	184,175,000
20/09/2023	26,950	0.05 ▲	0.19	26,900	27,150	26,350	6,770	182,451,500
19/09/2023	26,900	0.00 ■■	0.00	26,900	27,000	26,500	12,350	332,215,000
18/09/2023	26,900	0.40 ▲	1.49	26,500	27,000	26,500	6,240	167,856,000
15/09/2023	26,500	0.35 ▲	1.32	26,150	26,600	26,000	14,450	382,925,000
14/09/2023	26,150	-0.25 ▼	-0.96	26,400	26,850	26,150	23,370	611,125,500
13/09/2023	27,700	-0.50 ▼	-1.81	28,200	28,500	27,600	20,130	557,601,000
12/09/2023	28,200	0.20 ▲	0.71	28,000	28,500	27,950	35,560	1,002,792,000
11/09/2023	28,000	-0.85 ▼	-3.04	28,850	29,000	28,000	26,740	748,720,000
08/09/2023	28,850	-0.10 ▼	-0.35	28,950	29,000	28,500	8,320	240,032,000
07/09/2023	28,950	0.00 ■■	0.00	28,950	29,200	28,450	9,520	275,604,000
06/09/2023	28,950	0.55 ▲	1.90	28,400	29,050	28,200	9,810	283,999,500
05/09/2023	28,400	0.20 ▲	0.70	28,200	28,600	28,300	14,460	410,664,000
31/08/2023	28,200	0.25 ▲	0.89	27,950	28,300	27,950	30,170	850,794,000
30/08/2023	27,950	0.00 ■■	0.00	27,950	28,200	27,950	8,660	242,047,000
29/08/2023	27,950	0.05 ▲	0.18	27,900	28,300	27,950	6,310	176,364,500
28/08/2023	27,900	-0.30 ▼	-1.08	28,200	28,300	27,900	5,550	154,845,000
25/08/2023	28,200	0.15 ▲	0.53	28,050	28,250	27,950	2,780	78,396,000
24/08/2023	28,050	-0.15 ▼	-0.53	28,200	28,200	27,900	5,610	157,360,500
23/08/2023	28,200	-0.10 ▼	-0.35	28,300	28,350	27,950	9,880	278,616,000
22/08/2023	28,300	-0.15 ▼	-0.53	28,450	28,400	27,500	5,290	149,707,000
21/08/2023	28,450	0.45 ▲	1.58	28,000	28,500	27,500	9,910	281,939,500
18/08/2023	28,000	-0.35 ▼	-1.25	28,350	28,400	26,600	9,910	277,480,000
17/08/2023	28,350	-0.35 ▼	-1.23	28,700	28,900	28,300	4,410	125,023,500
16/08/2023	28,700	0.10 ▲	0.35	28,600	28,700	28,450	4,200	120,540,000
15/08/2023	28,600	0.15 ▲	0.52	28,450	28,750	28,300	8,650	247,390,000
14/08/2023	28,450	-0.35 ▼	-1.23	28,800	29,350	28,450	13,230	376,393,500
11/08/2023	28,800	0.00 ■■	0.00	28,800	29,700	28,700	20,230	582,624,000
10/08/2023	28,800	-0.25 ▼	-0.87	29,050	29,300	28,800	5,440	156,672,000
09/08/2023	29,050	-0.35 ▼	-1.20	29,400	29,500	28,950	8,610	250,120,500
08/08/2023	29,400	0.05 ▲	0.17	29,350	29,500	29,000	12,470	366,618,000
07/08/2023	29,350	0.25 ▲	0.85	29,100	29,700	29,050	15,310	449,348,500
04/08/2023	29,100	0.00 ■■	0.00	29,100	29,300	28,600	22,210	646,311,000
03/08/2023	29,100	-0.60 ▼	-2.06	29,700	29,850	29,000	16,350	475,785,000
02/08/2023	29,700	-0.20 ▼	-0.67	29,900	30,000	29,600	11,940	354,618,000
01/08/2023	29,900	0.40 ▲	1.34	29,500	30,250	29,600	52,040	1,555,996,000
31/07/2023	29,500	0.10 ▲	0.34	29,400	29,700	29,300	22,170	654,015,000
28/07/2023	29,400	0.45 ▲	1.53	28,950	29,450	29,000	43,140	1,268,316,000
27/07/2023	28,950	0.60 ▲	2.07	28,350	29,100	28,250	46,930	1,358,623,500
26/07/2023	28,350	0.00 ■■	0.00	28,350	28,500	28,000	6,630	187,960,500
25/07/2023	28,350	-0.10 ▼	-0.35	28,450	28,450	27,950	6,490	183,991,500
24/07/2023	28,450	-0.15 ▼	-0.53	28,600	28,700	28,450	8,870	252,351,500
21/07/2023	28,600	0.00 ■■	0.00	28,600	29,000	28,600	5,380	153,868,000
20/07/2023	28,600	-0.40 ▼	-1.40	29,000	29,000	28,550	8,290	237,094,000
19/07/2023	29,000	0.05 ▲	0.17	28,950	29,200	28,550	16,550	479,950,000
18/07/2023	28,950	1.00 ▲	3.45	27,950	29,100	27,950	47,770	1,382,941,500
17/07/2023	27,950	-0.10 ▼	-0.36	28,050	28,150	27,550	4,700	131,365,000
14/07/2023	28,050	0.05 ▲	0.18	28,000	28,100	27,600	14,130	396,346,500
13/07/2023	28,000	0.70 ▲	2.50	27,300	28,000	27,350	27,090	758,520,000
12/07/2023	27,300	0.25 ▲	0.92	27,050	27,300	26,850	9,030	246,519,000
11/07/2023	27,050	0.20 ▲	0.74	26,850	27,200	26,850	12,290	332,444,500
10/07/2023	26,850	-0.05 ▼	-0.19	26,900	27,100	26,750	5,890	158,146,500
07/07/2023	26,900	-0.50 ▼	-1.86	27,400	27,050	26,700	6,900	185,610,000
06/07/2023	27,400	-0.30 ▼	-1.09	27,700	27,700	26,900	10,970	300,578,000
05/07/2023	27,700	0.25 ▲	0.90	27,450	27,700	27,350	20,090	556,493,000
04/07/2023	27,450	0.30 ▲	1.09	27,150	27,450	27,050	11,730	321,988,500
03/07/2023	27,150	0.30 ▲	1.10	26,850	27,300	26,400	41,950	1,138,942,500
30/06/2023	26,850	-0.05 ▼	-0.19	26,900	27,150	26,750	11,370	305,284,500
29/06/2023	26,900	-0.85 ▼	-3.16	27,750	27,500	26,900	22,460	604,174,000
28/06/2023	27,750	-0.45 ▼	-1.62	28,200	28,250	27,000	27,160	753,690,000
27/06/2023	28,200	-0.75 ▼	-2.66	28,950	28,950	28,150	20,010	564,282,000
26/06/2023	28,950	-0.25 ▼	-0.86	29,200	29,400	28,400	22,820	660,639,000
23/06/2023	29,200	-2.15 ▼	-7.36	31,350	31,200	29,200	202,150	5,902,780,000
22/06/2023	31,350	-0.05 ▼	-0.16	31,400	32,000	29,250	92,120	2,887,962,000
21/06/2023	31,400	-0.10 ▼	-0.32	31,500	32,000	29,300	37,760	1,185,664,000
20/06/2023	31,500	1.55 ▲	4.92	29,950	32,000	28,600	29,010	913,815,000
19/06/2023	29,950	0.30 ▲	1.00	29,650	30,000	27,950	84,910	2,543,054,500
16/06/2023	29,650	1.25 ▲	4.22	28,400	30,350	28,100	20,670	612,865,500
15/06/2023	28,400	0.05 ▲	0.18	28,350	28,500	28,000	9,520	270,368,000
14/06/2023	28,350	0.10 ▲	0.35	28,250	28,400	27,950	6,520	184,842,000
13/06/2023	28,250	0.00 ■■	0.00	28,250	28,300	27,950	4,720	133,340,000
12/06/2023	28,250	-0.15 ▼	-0.53	28,400	28,250	27,850	610	17,232,500
09/06/2023	28,400	0.20 ▲	0.70	28,200	28,400	27,700	5,180	147,112,000
08/06/2023	28,200	-0.05 ▼	-0.18	28,250	28,200	27,800	6,490	183,018,000
07/06/2023	28,250	0.15 ▲	0.53	28,100	28,250	27,950	9,560	270,070,000
06/06/2023	28,100	0.10 ▲	0.36	28,000	28,200	27,950	3,490	98,069,000
05/06/2023	28,000	-0.05 ▼	-0.18	28,050	28,150	27,800	2,800	78,400,000
02/06/2023	28,050	0.00 ■■	0.00	28,050	28,250	26,100	7,700	215,985,000
01/06/2023	28,050	-0.35 ▼	-1.25	28,400	28,450	28,050	2,610	73,210,500
31/05/2023	28,400	-0.10 ▼	-0.35	28,500	28,650	28,100	8,130	230,892,000
30/05/2023	28,500	-0.30 ▼	-1.05	28,800	28,800	28,150	3,610	102,885,000
29/05/2023	28,800	0.60 ▲	2.08	28,200	28,800	28,300	21,290	613,152,000
26/05/2023	28,200	0.10 ▲	0.35	28,100	28,400	26,150	3,030	85,446,000
25/05/2023	28,100	-0.40 ▼	-1.42	28,500	28,450	28,100	1,810	50,861,000
24/05/2023	28,500	0.20 ▲	0.70	28,300	28,850	28,200	7,950	226,575,000
23/05/2023	28,300	-0.05 ▼	-0.18	28,350	28,900	28,150	5,630	159,329,000
22/05/2023	28,350	-0.45 ▼	-1.59	28,800	28,450	28,350	920	26,082,000
19/05/2023	28,800	-0.15 ▼	-0.52	28,950	29,300	28,000	21,900	630,720,000
18/05/2023	28,950	0.55 ▲	1.90	28,400	29,300	28,000	9,690	280,525,500
17/05/2023	28,400	0.90 ▲	3.17	27,500	28,650	27,550	950	26,980,000
16/05/2023	27,500	-1.80 ▼	-6.55	29,300	29,500	27,500	21,960	603,900,000
15/05/2023	29,300	-0.15 ▼	-0.51	29,450	29,500	28,250	8,400	246,120,000
12/05/2023	29,450	0.90 ▲	3.06	28,550	30,000	28,150	4,100	120,745,000
11/05/2023	28,550	0.10 ▲	0.35	28,450	28,600	28,000	7,140	203,847,000
10/05/2023	28,450	0.05 ▲	0.18	28,400	28,450	28,000	3,390	96,445,500
09/05/2023	28,400	0.20 ▲	0.70	28,200	28,500	26,400	7,900	224,360,000
08/05/2023	28,200	0.10 ▲	0.35	28,100	28,350	28,000	2,050	57,810,000
05/05/2023	28,100	0.00 ■■	0.00	28,100	28,850	27,750	280	7,868,000
04/05/2023	28,100	-1.10 ▼	-3.91	29,200	29,200	28,100	5,730	161,013,000
28/04/2023	29,200	0.00 ■■	0.00	29,200	29,300	28,200	5,210	152,132,000
27/04/2023	29,200	0.30 ▲	1.03	28,900	29,200	28,250	7,400	216,080,000
26/04/2023	28,900	0.05 ▲	0.17	28,850	29,000	28,150	3,270	94,503,000
25/04/2023	28,850	0.35 ▲	1.21	28,500	29,000	28,000	7,610	219,548,500
24/04/2023	28,500	0.50 ▲	1.75	28,000	28,500	27,850	3,350	95,475,000
21/04/2023	28,000	0.20 ▲	0.71	27,800	28,050	27,700	3,630	101,640,000
20/04/2023	27,800	0.00 ■■	0.00	27,800	28,150	27,750	2,940	81,732,000
19/04/2023	27,800	-0.15 ▼	-0.54	27,950	28,350	27,800	11,410	317,198,000
18/04/2023	27,950	0.25 ▲	0.89	27,700	28,000	27,350	3,960	110,682,000
17/04/2023	27,700	-0.70 ▼	-2.53	28,400	28,400	27,700	2,710	75,067,000
14/04/2023	28,400	0.35 ▲	1.23	28,050	28,450	28,000	10,100	286,840,000
13/04/2023	28,050	-1.95 ▼	-6.95	30,000	30,000	27,950	25,750	722,287,500
12/04/2023	30,000	-0.20 ▼	-0.67	30,200	30,700	28,100	46,730	1,401,900,000
11/04/2023	30,200	-0.05 ▼	-0.17	30,250	30,500	28,150	13,000	392,600,000
10/04/2023	30,250	1.85 ▲	6.12	28,400	30,350	27,550	7,360	222,640,000
07/04/2023	28,400	0.00 ■■	0.00	28,400	28,700	28,000	18,430	523,412,000
06/04/2023	28,400	0.40 ▲	1.41	28,000	28,450	27,500	6,830	193,972,000
05/04/2023	28,000	0.60 ▲	2.14	27,400	28,000	27,150	2,020	56,560,000
04/04/2023	27,400	-0.20 ▼	-0.73	27,600	28,000	27,200	2,350	64,390,000
03/04/2023	27,600	0.00 ■■	0.00	27,600	27,800	27,000	9,190	253,644,000
31/03/2023	27,600	-0.35 ▼	-1.27	27,950	28,300	27,200	7,330	202,308,000
30/03/2023	27,950	-0.05 ▼	-0.18	28,000	28,500	27,200	7,670	214,376,500
29/03/2023	28,000	0.70 ▲	2.50	27,300	28,300	26,300	16,960	474,880,000
28/03/2023	27,300	1.30 ▲	4.76	26,000	27,800	25,750	19,320	527,436,000
27/03/2023	26,000	1.10 ▲	4.23	24,900	26,200	25,850	560	14,560,000
24/03/2023	26,300	0.90 ▲	3.42	25,400	26,950	25,700	2,310	60,753,000
22/03/2023	26,300	0.00 ■■	0.00	26,300	26,300	25,600	410	10,783,000
21/03/2023	26,300	0.25 ▲	0.95	26,050	26,350	25,150	1,090	28,667,000
20/03/2023	26,050	-0.40 ▼	-1.54	26,450	26,100	25,750	870	22,663,500
17/03/2023	26,450	-0.05 ▼	-0.19	26,500	26,500	26,000	550	14,547,500
16/03/2023	26,500	-0.25 ▼	-0.94	26,750	26,500	26,050	200	5,300,000
15/03/2023	26,750	1.45 ▲	5.42	25,300	26,750	25,350	1,980	52,965,000
14/03/2023	25,300	-0.20 ▼	-0.79	25,500	25,900	25,300	590	14,927,000
13/03/2023	25,500	-0.70 ▼	-2.75	26,200	26,050	25,500	1,130	28,815,000
10/03/2023	26,200	0.00 ■■	0.00	26,200	26,200	25,600	1,550	40,610,000
09/03/2023	26,200	-0.25 ▼	-0.95	26,450	26,350	25,600	1,450	37,990,000
08/03/2023	26,450	-0.15 ▼	-0.57	26,600	26,600	25,600	1,950	51,577,500
07/03/2023	26,600	-0.35 ▼	-1.32	26,950	26,850	25,800	1,140	30,324,000
06/03/2023	26,950	-0.25 ▼	-0.93	27,200	27,250	26,000	4,190	112,920,500
03/03/2023	27,200	-0.10 ▼	-0.37	27,300	27,300	26,100	660	17,952,000
02/03/2023	27,300	0.05 ▲	0.18	27,250	27,500	26,200	820	22,386,000
01/03/2023	27,250	-0.15 ▼	-0.55	27,400	27,400	26,450	230	6,267,500
28/02/2023	27,400	0.10 ▲	0.36	27,300	27,500	26,450	2,560	70,144,000
27/02/2023	27,300	0.30 ▲	1.10	27,000	27,300	26,050	1,200	32,760,000
24/02/2023	27,000	0.40 ▲	1.48	26,600	27,000	26,050	1,130	30,510,000
23/02/2023	26,600	-0.10 ▼	-0.38	26,700	26,600	25,650	520	13,832,000
22/02/2023	26,700	-0.05 ▼	-0.19	26,750	26,850	26,100	380	10,146,000
21/02/2023	26,750	-0.10 ▼	-0.37	26,850	26,900	26,400	470	12,572,500
20/02/2023	26,850	0.25 ▲	0.93	26,600	27,000	26,200	960	25,776,000
17/02/2023	26,600	0.10 ▲	0.38	26,500	27,000	26,200	250	6,650,000
16/02/2023	26,500	0.00 ■■	0.00	26,500	26,500	26,000	870	23,055,000
15/02/2023	26,500	0.15 ▲	0.57	26,350	27,100	25,700	280	7,420,000
14/02/2023	26,350	-0.20 ▼	-0.76	26,550	26,550	26,150	290	7,641,500
13/02/2023	26,550	0.35 ▲	1.32	26,200	26,950	26,000	670	17,788,500
10/02/2023	26,200	-1.00 ▼	-3.82	27,200	27,200	26,200	270	7,074,000
09/02/2023	27,200	0.80 ▲	2.94	26,400	27,450	26,000	1,550	42,160,000
08/02/2023	26,400	0.00 ■■	0.00	26,400	26,550	26,100	450	11,880,000
07/02/2023	26,400	0.00 ■■	0.00	26,400	27,800	25,800	410	10,824,000
06/02/2023	26,400	-0.40 ▼	-1.52	26,800	27,350	26,400	490	12,936,000
03/02/2023	26,800	-1.10 ▼	-4.10	27,900	27,000	26,800	780	20,904,000
02/02/2023	27,900	0.70 ▲	2.51	27,200	28,450	26,650	410	11,439,000
01/02/2023	27,200	-1.30 ▼	-4.78	28,500	28,500	27,200	1,950	53,040,000
31/01/2023	28,500	1.70 ▲	5.96	26,800	28,500	26,500	3,720	106,020,000
30/01/2023	26,800	-0.35 ▼	-1.31	27,150	27,450	26,800	1,310	35,108,000
27/01/2023	27,150	-0.05 ▼	-0.18	27,200	27,400	26,550	1,510	40,996,500
19/01/2023	27,200	0.70 ▲	2.57	26,500	27,200	26,150	1,210	32,912,000
18/01/2023	26,500	-0.80 ▼	-3.02	27,300	27,300	26,450	640	16,960,000
17/01/2023	27,300	0.80 ▲	2.93	26,500	27,400	26,100	1,220	33,306,000
16/01/2023	26,500	-0.70 ▼	-2.64	27,200	26,950	26,100	510	13,515,000
13/01/2023	27,200	1.70 ▲	6.25	25,500	27,200	24,900	2,930	79,696,000
12/01/2023	25,500	0.00 ■■	0.00	25,500	25,850	25,000	800	20,400,000
11/01/2023	25,500	-0.30 ▼	-1.18	25,800	25,950	25,500	720	18,360,000
10/01/2023	25,800	-1.00 ▼	-3.88	26,800	26,650	25,800	430	11,094,000
09/01/2023	26,800	0.00 ■■	0.00	26,800	26,800	25,850	320	8,576,000
06/01/2023	26,800	-0.10 ▼	-0.37	26,900	27,000	26,050	760	20,368,000
05/01/2023	26,900	0.00 ■■	0.00	26,900	27,800	25,300	650	17,485,000
04/01/2023	26,900	-0.10 ▼	-0.37	27,000	27,400	26,000	1,460	39,274,000
03/01/2023	27,000	0.25 ▲	0.93	26,750	27,000	25,500	5,070	136,890,000
30/12/2022	26,750	0.45 ▲	1.68	26,300	27,500	25,800	3,240	86,670,000
29/12/2022	26,300	0.30 ▲	1.14	26,000	27,000	25,000	2,430	63,909,000
28/12/2022	26,000	0.65 ▲	2.50	25,350	26,000	24,200	1,100	28,600,000
27/12/2022	25,350	0.40 ▲	1.58	24,950	25,500	23,550	1,940	49,179,000
26/12/2022	24,950	-0.65 ▼	-2.61	25,600	24,950	23,950	1,150	28,692,500
23/12/2022	25,600	0.40 ▲	1.56	25,200	25,600	24,250	1,360	34,816,000
22/12/2022	25,200	0.20 ▲	0.79	25,000	25,200	24,150	310	7,812,000
21/12/2022	25,000	-0.20 ▼	-0.80	25,200	25,950	24,050	2,350	58,750,000
20/12/2022	25,200	0.30 ▲	1.19	24,900	26,600	23,800	4,860	122,472,000
19/12/2022	24,900	-1.00 ▼	-4.02	25,900	25,950	24,650	3,450	85,905,000
15/12/2022	26,100	0.10 ▲	0.38	26,000	26,800	25,450	1,110	28,971,000
14/12/2022	26,000	0.00 ■■	0.00	26,000	26,900	25,650	1,700	44,200,000
13/12/2022	26,000	-0.35 ▼	-1.35	26,350	26,450	25,100	2,220	57,720,000
12/12/2022	26,350	0.10 ▲	0.38	26,250	26,500	25,200	6,490	171,011,500
11/12/2022	26,250	-1.25 ▼	-4.76	27,500	27,500	26,200	2,330	61,162,500
09/12/2022	26,250	-1.25 ▼	-4.76	27,500	27,500	26,200	2,330	61,162,500
08/12/2022	27,500	0.90 ▲	3.27	26,600	27,500	25,550	6,800	187,000,000
07/12/2022	26,600	-0.35 ▼	-1.32	26,950	28,000	25,400	2,930	77,938,000
06/12/2022	26,950	-0.35 ▼	-1.30	27,300	28,150	25,400	5,900	159,005,000
05/12/2022	27,300	-0.15 ▼	-0.55	27,450	27,800	25,550	16,770	457,821,000
04/12/2022	27,450	0.05 ▲	0.18	27,400	27,500	25,700	860	23,607,000
02/12/2022	27,450	0.05 ▲	0.18	27,400	27,500	25,700	860	23,607,000
01/12/2022	27,400	-0.60 ▼	-2.19	28,000	28,400	26,050	1,800	49,320,000
30/11/2022	28,000	1.40 ▲	5.00	26,600	28,150	26,300	7,930	222,040,000
29/11/2022	26,600	0.00 ■■	0.00	26,600	27,100	25,500	3,730	99,218,000
28/11/2022	26,600	0.00 ■■	0.00	26,600	27,500	26,000	2,220	59,052,000
27/11/2022	26,600	1.70 ▲	6.39	24,900	26,600	24,900	2,560	68,096,000
25/11/2022	26,600	1.70 ▲	6.39	24,900	26,600	24,900	2,560	68,096,000
24/11/2022	24,900	-1.05 ▼	-4.22	25,950	26,000	24,300	380	9,462,000
23/11/2022	25,950	-0.85 ▼	-3.28	26,800	26,950	24,950	2,910	75,514,500
22/11/2022	26,800	0.00 ■■	0.00	26,800	27,400	25,200	2,140	57,352,000
21/11/2022	26,800	0.80 ▲	2.99	26,000	26,800	24,250	1,940	51,992,000
20/11/2022	26,000	1.10 ▲	4.23	24,900	26,000	24,900	1,870	48,620,000
18/11/2022	26,000	1.10 ▲	4.23	24,900	26,000	24,900	1,870	48,620,000
17/11/2022	24,900	1.55 ▲	6.22	23,350	24,950	21,900	170	4,233,000
16/11/2022	23,350	1.50 ▲	6.42	21,850	23,350	20,350	7,930	185,165,500
15/11/2022	21,850	-1.60 ▼	-7.32	23,450	22,900	21,850	9,680	211,508,000
14/11/2022	23,450	-0.35 ▼	-1.49	23,800	23,700	22,150	1,140	26,733,000
12/11/2022	23,800	0.00 ■■	0.00	23,800	23,800	22,150	4,750	113,050,000
11/11/2022	23,800	0.00 ■■	0.00	23,800	23,800	22,150	4,750	113,050,000
10/11/2022	23,800	-0.75 ▼	-3.15	24,550	23,800	22,850	1,340	31,892,000
09/11/2022	24,550	1.10 ▲	4.48	23,450	24,900	22,000	470	11,538,500
08/11/2022	23,450	-0.05 ▼	-0.21	23,500	23,500	21,900	2,100	49,245,000
07/11/2022	23,500	-0.60 ▼	-2.55	24,100	23,900	22,700	40	940,000
06/11/2022	24,100	-1.30 ▼	-5.39	25,400	24,750	24,100	370	8,917,000
04/11/2022	24,100	-1.30 ▼	-5.39	25,400	24,750	24,100	370	8,917,000
02/11/2022	25,400	0.20 ▲	0.79	25,200	25,850	23,850	270	6,858,000
01/11/2022	25,200	-0.70 ▼	-2.78	25,900	25,200	24,700	1,340	33,768,000
31/10/2022	25,900	-0.05 ▼	-0.19	25,950	25,900	24,400	370	9,583,000
28/10/2022	25,950	0.55 ▲	2.12	25,400	25,950	25,400	30	778,500
27/10/2022	25,400	0.50 ▲	1.97	24,900	25,400	23,350	3,200	81,280,000
26/10/2022	24,900	-0.50 ▼	-2.01	25,400	25,400	24,150	90	2,241,000
25/10/2022	25,400	0.00 ■■	0.00	25,400	26,000	23,950	200	5,080,000
24/10/2022	25,400	0.90 ▲	3.54	24,500	26,000	22,800	2,070	52,578,000
21/10/2022	24,500	-1.50 ▼	-6.12	26,000	25,400	24,500	2,060	50,470,000
20/10/2022	26,000	-0.05 ▼	-0.19	26,050	26,200	25,200	1,340	34,840,000
19/10/2022	26,050	0.25 ▲	0.96	25,800	26,200	25,400	1,070	27,873,500
18/10/2022	25,800	0.65 ▲	2.52	25,150	26,200	25,200	250	6,450,000
17/10/2022	25,150	-0.05 ▼	-0.20	25,200	25,150	25,150	10	251,500
16/10/2022	25,200	0.20 ▲	0.79	25,000	26,450	24,950	210	5,292,000
14/10/2022	25,200	0.20 ▲	0.79	25,000	26,450	24,950	210	5,292,000
13/10/2022	25,000	-0.60 ▼	-2.40	25,600	25,300	25,000	170	4,250,000
12/10/2022	25,600	0.00 ■■	0.00	25,600	25,600	24,000	1,160	29,696,000
11/10/2022	25,600	0.00 ■■	0.00	25,600	26,700	24,900	1,630	41,728,000
07/10/2022	26,100	-0.60 ▼	-2.30	26,700	26,150	25,100	520	13,572,000
06/10/2022	26,700	-0.15 ▼	-0.56	26,850	26,900	25,950	240	6,408,000
05/10/2022	26,850	0.10 ▲	0.37	26,750	27,700	26,650	750	20,137,500
04/10/2022	26,750	0.90 ▲	3.36	25,850	26,750	25,850	4,360	116,630,000
03/10/2022	25,850	-1.20 ▼	-4.64	27,050	27,050	25,850	3,630	93,835,500
02/10/2022	27,050	-0.90 ▼	-3.33	27,950	27,850	26,100	3,740	101,167,000
30/09/2022	27,050	-0.90 ▼	-3.33	27,950	27,850	26,100	3,740	101,167,000
29/09/2022	27,950	0.00 ■■	0.00	27,950	28,550	27,000	2,570	71,831,500
28/09/2022	27,950	-0.70 ▼	-2.50	28,650	28,550	27,100	4,280	119,626,000
27/09/2022	28,650	0.15 ▲	0.52	28,500	29,500	28,000	720	20,628,000
26/09/2022	28,500	-0.85 ▼	-2.98	29,350	29,400	28,000	3,870	110,295,000
23/09/2022	29,350	1.15 ▲	3.92	28,200	29,550	28,500	4,620	135,597,000
22/09/2022	28,200	0.00 ■■	0.00	28,200	28,200	27,100	1,260	35,532,000
21/09/2022	28,200	-0.30 ▼	-1.06	28,500	28,500	27,050	2,870	80,934,000
20/09/2022	28,500	0.15 ▲	0.53	28,350	28,850	28,500	80	2,280,000
19/09/2022	28,350	-0.90 ▼	-3.17	29,250	28,700	28,350	2,410	68,323,500
16/09/2022	29,250	0.25 ▲	0.85	29,000	29,800	28,200	290	8,482,500
15/09/2022	29,000	0.00 ■■	0.00	29,000	29,100	28,100	1,530	44,370,000
14/09/2022	29,000	-1.00 ▼	-3.45	30,000	29,400	28,050	1,150	33,350,000
13/09/2022	31,500	0.80 ▲	2.54	30,700	31,500	30,650	3,950	124,425,000
12/09/2022	30,700	0.70 ▲	2.28	30,000	31,000	30,700	1,280	39,296,000
09/09/2022	31,000	1.00 ▲	3.23	30,000	31,000	30,000	4,820	149,420,000
08/09/2022	30,000	-0.60 ▼	-2.00	30,600	30,900	30,000	370	11,100,000
07/09/2022	30,600	0.15 ▲	0.49	30,450	31,400	30,100	2,460	75,276,000
06/09/2022	30,450	-0.75 ▼	-2.46	31,200	31,300	30,100	710	21,619,500
05/09/2022	31,200	-0.50 ▼	-1.60	31,700	31,700	30,250	1,730	53,976,000
04/09/2022	31,700	1.55 ▲	4.89	30,150	31,900	30,150	3,720	117,924,000
02/09/2022	31,700	1.55 ▲	4.89	30,150	31,900	30,150	3,720	117,924,000
01/09/2022	31,700	1.55 ▲	4.89	30,150	31,900	30,150	3,720	117,924,000
31/08/2022	31,700	1.55 ▲	4.89	30,150	31,900	30,150	3,720	117,924,000
30/08/2022	30,150	-0.15 ▼	-0.50	30,300	30,500	30,000	940	28,341,000
29/08/2022	30,300	-0.20 ▼	-0.66	30,500	30,400	29,000	1,190	36,057,000
28/08/2022	30,500	0.60 ▲	1.97	29,900	30,600	29,050	4,920	150,060,000
26/08/2022	30,500	0.60 ▲	1.97	29,900	30,600	29,050	4,920	150,060,000
25/08/2022	29,900	-0.10 ▼	-0.33	30,000	29,900	29,500	2,000	59,800,000
24/08/2022	30,000	0.20 ▲	0.67	29,800	30,150	28,900	940	28,200,000
23/08/2022	29,800	-0.20 ▼	-0.67	30,000	30,000	28,800	840	25,032,000
22/08/2022	30,000	-0.40 ▼	-1.33	30,400	30,400	28,350	1,410	42,300,000
21/08/2022	30,400	-0.55 ▼	-1.81	30,950	31,100	29,550	3,020	91,808,000
19/08/2022	30,400	-0.55 ▼	-1.81	30,950	31,100	29,550	3,020	91,808,000
18/08/2022	30,950	0.60 ▲	1.94	30,350	32,000	30,300	1,150	35,592,500
17/08/2022	30,350	0.05 ▲	0.16	30,300	30,450	30,100	5,080	154,178,000
16/08/2022	30,300	-0.15 ▼	-0.50	30,450	30,400	29,550	4,750	143,925,000
15/08/2022	30,450	0.45 ▲	1.48	30,000	30,450	29,600	9,600	292,320,000
12/08/2022	30,000	1.50 ▲	5.00	28,500	30,150	28,000	8,210	246,300,000
11/08/2022	28,500	0.00 ■■	0.00	28,500	28,700	28,100	9,520	271,320,000
10/08/2022	28,500	-0.10 ▼	-0.35	28,600	28,900	27,850	2,830	80,655,000
09/08/2022	28,600	0.40 ▲	1.40	28,200	28,700	27,250	8,310	237,666,000
08/08/2022	28,200	0.00 ■■	0.00	28,200	28,500	28,000	740	20,868,000
07/08/2022	28,200	0.00 ■■	0.00	28,200	28,500	27,700	1,280	36,096,000
05/08/2022	28,200	0.00 ■■	0.00	28,200	28,500	27,700	1,280	36,096,000
04/08/2022	28,200	0.05 ▲	0.18	28,150	28,800	27,600	3,550	100,110,000
03/08/2022	28,150	0.00 ■■	0.00	28,150	28,200	27,500	3,320	93,458,000
02/08/2022	28,150	0.15 ▲	0.53	28,000	29,200	26,300	4,100	115,415,000
01/08/2022	28,000	-0.50 ▼	-1.79	28,500	28,050	27,250	1,920	53,760,000
29/07/2022	28,500	1.20 ▲	4.21	27,300	28,500	26,800	12,710	362,235,000
28/07/2022	27,300	0.10 ▲	0.37	27,200	27,300	26,500	1,410	38,493,000
27/07/2022	27,200	0.35 ▲	1.29	26,850	27,400	26,650	1,720	46,784,000
26/07/2022	26,850	-0.15 ▼	-0.56	27,000	26,900	26,350	80	2,148,000
25/07/2022	27,000	0.15 ▲	0.56	26,850	27,900	26,700	3,090	83,430,000
24/07/2022	26,850	0.15 ▲	0.56	26,700	27,000	26,700	4,810	129,148,500
22/07/2022	26,850	0.15 ▲	0.56	26,700	27,000	26,700	4,810	129,148,500
21/07/2022	26,700	-0.05 ▼	-0.19	26,750	27,000	26,200	2,890	77,163,000
20/07/2022	26,750	0.00 ■■	0.00	26,750	28,000	26,100	1,300	34,775,000
19/07/2022	26,750	0.05 ▲	0.19	26,700	26,900	26,500	910	24,342,500
18/07/2022	26,700	0.00 ■■	0.00	26,700	26,900	26,300	2,890	77,163,000
17/07/2022	26,700	-0.10 ▼	-0.37	26,800	27,000	26,450	3,370	89,979,000
15/07/2022	26,700	-0.10 ▼	-0.37	26,800	27,000	26,450	3,370	89,979,000
14/07/2022	26,800	-0.20 ▼	-0.75	27,000	27,150	26,700	280	7,504,000
13/07/2022	27,000	0.30 ▲	1.11	26,700	27,200	26,050	5,270	142,290,000
12/07/2022	26,700	0.10 ▲	0.37	26,600	26,950	26,000	990	26,433,000
11/07/2022	26,600	-0.35 ▼	-1.32	26,950	26,900	26,000	840	22,344,000
10/07/2022	26,950	0.15 ▲	0.56	26,800	27,000	26,550	930	25,063,500
08/07/2022	26,950	0.15 ▲	0.56	26,800	27,000	26,550	930	25,063,500
07/07/2022	26,800	-0.10 ▼	-0.37	26,900	26,800	26,250	1,040	27,872,000
06/07/2022	26,900	-0.10 ▼	-0.37	27,000	27,350	26,150	1,670	44,923,000
05/07/2022	27,000	-0.20 ▼	-0.74	27,200	27,200	26,500	2,080	56,160,000
04/07/2022	27,200	-0.10 ▼	-0.37	27,300	27,500	26,750	2,620	71,264,000
03/07/2022	27,300	-0.90 ▼	-3.30	28,200	28,000	26,800	800	21,840,000
01/07/2022	27,300	-0.90 ▼	-3.30	28,200	28,000	26,800	800	21,840,000
30/06/2022	28,200	0.40 ▲	1.42	27,800	28,300	26,800	3,870	109,134,000
29/06/2022	27,800	0.20 ▲	0.72	27,600	27,900	26,500	1,620	45,036,000
28/06/2022	27,600	-0.20 ▼	-0.72	27,800	27,900	26,800	2,010	55,476,000
27/06/2022	27,800	0.60 ▲	2.16	27,200	28,000	26,300	3,530	98,134,000
24/06/2022	27,200	0.00 ■■	0.00	27,200	27,250	26,600	3,310	90,032,000
23/06/2022	27,200	0.40 ▲	1.47	26,800	27,350	26,500	1,050	28,560,000
22/06/2022	26,800	-0.05 ▼	-0.19	26,850	27,250	26,550	900	24,120,000
21/06/2022	26,850	0.20 ▲	0.74	26,650	27,500	24,950	1,830	49,135,500
20/06/2022	26,650	-1.45 ▼	-5.44	28,100	28,700	26,600	6,330	168,694,500
19/06/2022	28,100	-0.90 ▼	-3.20	29,000	28,800	27,500	3,880	109,028,000
17/06/2022	28,100	-0.90 ▼	-3.20	29,000	28,800	27,500	3,880	109,028,000
16/06/2022	29,000	1.00 ▲	3.45	28,000	29,000	28,100	16,430	476,470,000
15/06/2022	28,000	0.10 ▲	0.36	27,900	29,500	26,650	7,400	207,200,000
14/06/2022	27,900	-0.20 ▼	-0.72	28,100	28,200	27,150	3,040	84,816,000
13/06/2022	28,100	-0.95 ▼	-3.38	29,050	28,950	27,050	10,330	290,273,000
12/06/2022	29,050	0.00 ■■	0.00	29,050	29,500	28,000	6,700	194,635,000
10/06/2022	29,050	0.00 ■■	0.00	29,050	29,500	28,000	6,700	194,635,000
09/06/2022	29,050	-0.45 ▼	-1.55	29,500	29,500	28,500	5,040	146,412,000
08/06/2022	29,500	1.15 ▲	3.90	28,350	30,000	28,050	19,910	587,345,000
07/06/2022	28,350	0.85 ▲	3.00	27,500	28,500	26,550	6,940	196,749,000
06/06/2022	27,500	-0.40 ▼	-1.45	27,900	27,800	27,000	3,330	91,575,000
05/06/2022	27,900	0.00 ■■	0.00	27,900	27,900	26,600	3,180	88,722,000
03/06/2022	27,900	0.00 ■■	0.00	27,900	27,900	26,600	3,180	88,722,000
02/06/2022	27,900	1.00 ▲	3.58	26,900	28,750	26,100	9,380	261,702,000
01/06/2022	26,900	-0.95 ▼	-3.53	27,850	27,850	26,900	3,260	87,694,000
31/05/2022	27,850	0.30 ▲	1.08	27,550	28,000	27,150	7,480	208,318,000
30/05/2022	27,550	0.75 ▲	2.72	26,800	27,750	26,650	6,210	171,085,500
29/05/2022	26,800	-0.05 ▼	-0.19	26,850	26,800	26,250	8,720	233,696,000
27/05/2022	26,800	-0.05 ▼	-0.19	26,850	26,800	26,250	8,720	233,696,000
26/05/2022	26,850	-0.25 ▼	-0.93	27,100	27,800	26,800	3,790	101,761,500
25/05/2022	27,100	0.40 ▲	1.48	26,700	27,500	26,000	7,050	191,055,000
24/05/2022	26,700	0.00 ■■	0.00	26,700	27,150	25,300	2,980	79,566,000
23/05/2022	26,700	0.30 ▲	1.12	26,400	27,400	25,850	5,060	135,102,000
22/05/2022	26,400	-1.00 ▼	-3.79	27,400	27,700	26,000	6,740	177,936,000
20/05/2022	26,400	-1.00 ▼	-3.79	27,400	27,700	26,000	6,740	177,936,000
19/05/2022	27,400	-0.60 ▼	-2.19	28,000	27,400	26,400	5,330	146,042,000
18/05/2022	28,000	0.15 ▲	0.54	27,850	28,700	27,800	2,690	75,320,000
17/05/2022	27,850	1.80 ▲	6.46	26,050	27,850	25,300	4,510	125,603,500
16/05/2022	26,050	-1.75 ▼	-6.72	27,800	29,400	25,900	9,970	259,718,500
13/05/2022	27,800	-1.15 ▼	-4.14	28,950	28,300	26,950	6,610	183,758,000
12/05/2022	28,950	-2.15 ▼	-7.43	31,100	31,100	28,950	6,390	184,990,500
11/05/2022	31,100	-0.40 ▼	-1.29	31,500	32,000	30,000	1,690	52,559,000
10/05/2022	31,500	1.15 ▲	3.65	30,350	31,500	28,250	9,350	294,525,000
09/05/2022	30,350	-2.25 ▼	-7.41	32,600	32,500	30,350	4,060	123,221,000
29/04/2022	33,250	1.95 ▲	5.86	31,300	33,450	30,500	6,440	214,130,000
28/04/2022	31,300	0.15 ▲	0.48	31,150	32,000	30,500	2,170	67,921,000
27/04/2022	31,150	0.00 ■■	0.00	31,150	32,000	30,000	2,160	67,284,000
26/04/2022	31,150	-0.10 ▼	-0.32	31,250	31,250	29,100	4,420	137,683,000
25/04/2022	31,250	-2.30 ▼	-7.36	33,550	33,550	31,250	5,740	179,375,000
23/04/2022	33,550	-1.45 ▼	-4.32	35,000	37,000	33,000	8,490	284,839,500
22/04/2022	33,550	-1.45 ▼	-4.32	35,000	37,000	33,000	8,490	284,839,500
21/04/2022	35,000	0.20 ▲	0.57	34,800	36,000	33,000	12,230	428,050,000
20/04/2022	34,800	-0.70 ▼	-2.01	35,500	35,250	33,200	4,620	160,776,000
19/04/2022	35,500	0.00 ■■	0.00	35,500	36,800	33,200	8,750	310,625,000
18/04/2022	35,500	0.00 ■■	0.00	35,500	35,900	34,500	10,280	364,940,000
16/04/2022	35,500	2.15 ▲	6.06	33,350	35,650	32,800	15,760	559,480,000
15/04/2022	35,500	2.15 ▲	6.06	33,350	35,650	32,800	15,760	559,480,000
14/04/2022	33,350	0.45 ▲	1.35	32,900	33,800	32,800	2,500	83,375,000
13/04/2022	32,900	0.90 ▲	2.74	32,000	34,000	32,000	1,500	49,350,000
12/04/2022	32,000	-1.50 ▼	-4.69	33,500	33,800	31,250	6,270	200,640,000
08/04/2022	33,500	-1.10 ▼	-3.28	34,600	35,000	33,300	7,980	267,330,000
07/04/2022	34,600	-1.15 ▼	-3.32	35,750	35,950	34,150	3,870	133,902,000
06/04/2022	35,750	0.05 ▲	0.14	35,700	36,000	34,550	5,480	195,910,000
05/04/2022	35,700	0.20 ▲	0.56	35,500	36,700	33,100	11,780	420,546,000
04/04/2022	35,500	0.60 ▲	1.69	34,900	36,400	34,900	7,150	253,825,000
01/04/2022	34,900	0.40 ▲	1.15	34,500	35,200	34,500	7,450	260,005,000
31/03/2022	34,500	-0.15 ▼	-0.43	34,650	34,700	34,000	5,210	179,745,000
30/03/2022	34,650	1.65 ▲	4.76	33,000	35,000	32,400	14,020	485,793,000
29/03/2022	33,000	0.75 ▲	2.27	32,250	33,000	31,000	8,620	284,460,000
28/03/2022	32,250	-1.25 ▼	-3.88	33,500	33,600	32,000	7,680	247,680,000
25/03/2022	33,500	-0.30 ▼	-0.90	33,800	35,000	33,000	5,050	169,175,000
24/03/2022	33,800	0.50 ▲	1.48	33,300	34,000	33,300	6,220	210,236,000
23/03/2022	33,300	1.40 ▲	4.20	31,900	33,800	31,050	11,500	382,950,000
22/03/2022	31,900	0.25 ▲	0.78	31,650	32,400	31,700	12,750	406,725,000
21/03/2022	31,650	2.05 ▲	6.48	29,600	31,650	29,700	27,950	884,617,500
18/03/2022	29,600	0.10 ▲	0.34	29,500	29,750	29,400	4,910	145,336,000
17/03/2022	29,500	0.20 ▲	0.68	29,300	29,550	29,000	3,230	95,285,000
16/03/2022	29,300	0.30 ▲	1.02	29,000	29,800	28,900	1,300	38,090,000
15/03/2022	29,000	-0.35 ▼	-1.21	29,350	29,350	28,500	1,550	44,950,000
14/03/2022	29,350	0.05 ▲	0.17	29,300	29,450	28,600	2,340	68,679,000
11/03/2022	29,300	0.15 ▲	0.51	29,150	29,600	28,900	1,040	30,472,000
10/03/2022	29,150	0.20 ▲	0.69	28,950	29,500	29,000	6,460	188,309,000
09/03/2022	28,950	-0.20 ▼	-0.69	29,150	29,250	27,350	7,940	229,863,000
08/03/2022	29,150	-0.30 ▼	-1.03	29,450	29,750	29,150	3,950	115,142,500
07/03/2022	29,450	-0.25 ▼	-0.85	29,700	29,650	29,000	4,180	123,101,000
06/03/2022	29,700	0.00 ■■	0.00	29,700	30,200	29,300	6,140	182,358,000
04/03/2022	29,700	0.00 ■■	0.00	29,700	30,200	29,300	6,140	182,358,000
03/03/2022	29,700	0.00 ■■	0.00	29,700	30,150	28,000	3,400	100,980,000
02/03/2022	29,700	-0.20 ▼	-0.67	29,900	30,300	29,650	5,650	167,805,000
01/03/2022	29,900	0.00 ■■	0.00	29,900	30,000	29,550	7,490	223,951,000
28/02/2022	29,900	0.20 ▲	0.67	29,700	30,000	29,450	4,640	138,736,000
27/02/2022	29,700	0.75 ▲	2.53	28,950	29,800	28,900	2,750	81,675,000
25/02/2022	29,700	0.75 ▲	2.53	28,950	29,800	28,900	2,750	81,675,000
24/02/2022	28,950	-0.80 ▼	-2.76	29,750	29,800	28,800	7,160	207,282,000
23/02/2022	29,750	-0.05 ▼	-0.17	29,800	29,850	29,300	2,770	82,407,500
22/02/2022	29,800	0.30 ▲	1.01	29,500	29,900	29,450	3,120	92,976,000
21/02/2022	29,500	0.30 ▲	1.02	29,200	29,950	29,250	4,240	125,080,000
20/02/2022	29,200	-0.60 ▼	-2.05	29,800	29,750	29,200	4,120	120,304,000
18/02/2022	29,200	-0.60 ▼	-2.05	29,800	29,750	29,200	4,120	120,304,000
17/02/2022	29,800	-0.20 ▼	-0.67	30,000	30,000	29,450	1,170	34,866,000
16/02/2022	30,000	0.10 ▲	0.33	29,900	30,050	28,500	2,840	85,200,000
15/02/2022	29,900	-0.10 ▼	-0.33	30,000	30,100	29,300	1,020	30,498,000
14/02/2022	30,000	-0.25 ▼	-0.83	30,250	30,250	29,600	5,050	151,500,000
11/02/2022	30,250	0.05 ▲	0.17	30,200	30,500	30,000	6,740	203,885,000
10/02/2022	30,200	0.20 ▲	0.66	30,000	30,500	29,600	5,250	158,550,000
09/02/2022	30,000	0.70 ▲	2.33	29,300	30,100	29,300	8,580	257,400,000
08/02/2022	29,300	-0.20 ▼	-0.68	29,500	30,000	29,200	2,580	75,594,000
07/02/2022	29,500	-0.90 ▼	-3.05	30,400	30,450	29,500	3,680	108,560,000
01/02/2022	30,400	1.50 ▲	4.93	28,900	30,500	27,800	6,760	205,504,000
31/01/2022	30,400	1.50 ▲	4.93	28,900	30,500	27,800	6,760	205,504,000
28/01/2022	30,400	1.50 ▲	4.93	28,900	30,500	27,800	6,760	205,504,000
27/01/2022	28,900	0.45 ▲	1.56	28,450	28,900	27,600	37,000	1,069,300,000
26/01/2022	28,450	0.55 ▲	1.93	27,900	28,550	27,700	2,630	74,823,500
25/01/2022	27,900	0.40 ▲	1.43	27,500	27,950	26,500	2,380	66,402,000
24/01/2022	27,500	-1.50 ▼	-5.45	29,000	29,000	27,350	1,170	32,175,000
21/01/2022	29,000	1.80 ▲	6.21	27,200	29,000	26,400	7,650	221,850,000
20/01/2022	27,100	-0.90 ▼	-3.32	28,000	28,500	27,000	7,590	205,689,000
19/01/2022	28,200	-0.30 ▼	-1.06	28,500	28,850	28,000	1,830	51,606,000
18/01/2022	28,200	-0.60 ▼	-2.13	28,800	29,350	28,000	5,400	152,280,000
17/01/2022	29,000	-0.45 ▼	-1.55	29,450	29,400	28,900	2,750	79,750,000
16/01/2022	29,450	-0.10 ▼	-0.34	29,550	29,700	29,100	2,020	59,489,000
14/01/2022	29,450	-0.10 ▼	-0.34	29,550	29,700	29,100	2,020	59,489,000
13/01/2022	29,550	0.55 ▲	1.86	29,000	29,550	29,100	8,600	254,130,000
12/01/2022	29,000	-0.20 ▼	-0.69	29,200	29,200	28,000	2,720	78,880,000
11/01/2022	29,200	-0.05 ▼	-0.17	29,250	29,500	29,000	4,890	142,788,000
10/01/2022	29,250	0.05 ▲	0.17	29,200	30,050	29,100	8,350	244,237,500
09/01/2022	29,200	-0.10 ▼	-0.34	29,300	29,300	29,000	6,830	199,436,000
07/01/2022	29,200	-0.10 ▼	-0.34	29,300	29,300	29,000	6,830	199,436,000
06/01/2022	29,300	0.00 ■■	0.00	29,250	29,500	29,000	1,670	48,931,000
05/01/2022	29,250	0.00 ■■	0.00	29,250	29,700	28,900	4,920	143,910,000
04/01/2022	29,250	-0.60 ▼	-2.05	29,850	29,900	29,200	2,940	85,995,000
03/01/2022	29,000	-0.55 ▼	-1.90	29,550	29,600	29,000	3,770	109,330,000
31/12/2021	29,850	0.35 ▲	1.17	29,500	30,000	28,650	5,690	169,846,500
30/12/2021	29,500	0.10 ▲	0.34	29,400	29,500	28,950	4,320	127,440,000
29/12/2021	29,400	0.50 ▲	1.70	28,900	29,500	28,300	2,380	69,972,000
23/12/2021	29,200	-0.45 ▼	-1.54	29,650	29,800	29,000	5,300	154,760,000
22/12/2021	29,200	-0.45 ▼	-1.54	29,650	29,800	29,000	5,300	154,760,000
21/12/2021	29,650	0.15 ▲	0.51	29,500	29,750	29,100	4,830	143,209,500
20/12/2021	29,500	0.20 ▲	0.68	29,300	29,500	28,800	4,470	131,865,000
17/12/2021	29,300	0.15 ▲	0.51	29,150	29,300	28,750	7,840	229,712,000
16/12/2021	29,150	-0.25 ▼	-0.86	29,400	29,500	29,000	2,230	65,004,500
15/12/2021	29,400	-0.20 ▼	-0.68	29,600	29,700	29,300	2,750	80,850,000
14/12/2021	29,600	0.45 ▲	1.52	29,150	29,600	29,050	6,660	197,136,000
13/12/2021	29,150	-0.35 ▼	-1.20	29,500	29,500	28,900	4,700	137,005,000
12/12/2021	29,500	-0.50 ▼	-1.69	29,500	29,500	29,000	2,550	75,225,000
10/12/2021	29,500	-0.50 ▼	-1.69	29,500	29,500	29,000	2,550	75,225,000
09/12/2021	29,500	0.65 ▲	2.20	28,850	29,850	28,850	1,380	40,710,000
08/12/2021	28,850	-0.65 ▼	-2.25	29,500	29,500	28,700	1,370	39,524,500
07/12/2021	29,500	0.90 ▲	3.05	28,600	29,500	27,550	6,710	197,945,000
06/12/2021	28,600	-0.40 ▼	-1.40	29,000	29,000	28,450	4,390	125,554,000
04/12/2021	29,000	-0.55 ▼	-1.90	29,550	29,600	29,000	3,770	109,330,000
03/12/2021	29,000	-0.55 ▼	-1.90	29,550	29,600	29,000	3,770	109,330,000
02/12/2021	29,550	-0.45 ▼	-1.52	30,000	30,000	29,050	4,580	135,339,000
01/12/2021	30,000	-0.80 ▼	-2.67	30,800	30,400	29,800	1,430	42,900,000
30/11/2021	30,800	1.40 ▲	4.55	29,400	30,950	28,950	9,220	283,976,000
29/11/2021	29,400	-0.40 ▼	-1.36	29,800	29,500	28,600	7,510	220,794,000
28/11/2021	29,800	-0.20 ▼	-0.67	30,000	30,050	29,400	4,900	146,020,000
26/11/2021	29,800	-0.20 ▼	-0.67	30,000	30,050	29,400	4,900	146,020,000
25/11/2021	30,000	-0.10 ▼	-0.33	30,000	30,200	29,850	4,880	146,400,000
24/11/2021	30,000	-0.20 ▼	-0.67	30,200	30,500	29,900	4,450	133,500,000
23/11/2021	30,200	0.40 ▲	1.32	29,800	30,500	29,100	3,780	114,156,000
22/11/2021	29,800	-0.40 ▼	-1.34	30,200	30,100	29,000	11,210	334,058,000
19/11/2021	30,200	-1.25 ▼	-4.14	31,450	31,500	29,550	11,330	342,166,000
18/11/2021	31,450	-0.55 ▼	-1.75	32,000	31,850	31,350	7,210	226,754,500
17/11/2021	32,000	-0.25 ▼	-0.78	32,000	32,400	31,450	16,290	521,280,000
16/11/2021	32,000	0.40 ▲	1.25	31,600	32,000	31,300	10,150	324,800,000
15/11/2021	31,600	-0.20 ▼	-0.63	31,800	31,950	31,500	9,280	293,248,000
14/11/2021	32,000	-0.30 ▼	-0.94	32,300	32,350	31,700	2,850	91,200,000
12/11/2021	31,800	-0.50 ▼	-1.57	32,300	32,350	31,700	5,940	188,892,000
11/11/2021	32,300	0.65 ▲	2.01	31,650	32,900	32,000	13,700	442,510,000
10/11/2021	31,650	-0.05 ▼	-0.16	31,700	31,700	31,250	8,590	271,873,500
09/11/2021	31,700	0.45 ▲	1.42	31,250	32,500	31,150	8,710	276,107,000
08/11/2021	31,250	0.10 ▲	0.32	31,150	31,500	31,000	8,620	269,375,000
07/11/2021	31,150	0.05 ▲	0.16	31,100	31,500	30,900	7,380	229,887,000
05/11/2021	31,150	0.05 ▲	0.16	31,100	31,500	30,900	7,380	229,887,000
04/11/2021	31,000	-0.40 ▼	-1.29	31,400	32,000	30,700	19,320	598,920,000
03/11/2021	31,000	-0.40 ▼	-1.29	31,400	32,000	30,700	19,320	598,920,000
02/11/2021	31,400	0.10 ▲	0.32	31,300	31,750	31,150	11,910	373,974,000
01/11/2021	31,300	-0.65 ▼	-2.08	31,950	32,200	31,300	7,790	243,827,000
31/10/2021	31,950	0.35 ▲	1.10	31,600	32,000	31,000	13,630	435,478,500
29/10/2021	31,950	0.35 ▲	1.10	31,600	32,000	31,000	13,630	435,478,500
28/10/2021	31,600	1.40 ▲	4.43	30,200	31,600	30,300	22,300	704,680,000
27/10/2021	30,200	-0.30 ▼	-0.99	30,500	31,000	30,000	9,890	298,678,000
26/10/2021	30,500	-0.10 ▼	-0.33	30,600	30,600	30,100	13,960	425,780,000
25/10/2021	30,600	0.70 ▲	2.29	29,900	31,500	30,050	17,960	549,576,000
23/10/2021	29,900	0.30 ▲	1.00	29,600	29,950	29,350	8,300	248,170,000
22/10/2021	29,900	0.30 ▲	1.00	29,600	29,950	29,350	8,300	248,170,000
21/10/2021	29,600	-0.30 ▼	-1.01	29,900	30,000	29,300	5,480	162,208,000
20/10/2021	29,900	-0.60 ▼	-2.01	30,500	30,900	29,000	17,660	528,034,000
19/10/2021	30,500	1.65 ▲	5.41	28,850	30,850	28,700	30,800	939,400,000
18/10/2021	28,850	-0.10 ▼	-0.35	28,950	29,100	28,700	10,400	300,040,000
16/10/2021	28,950	0.25 ▲	0.86	28,700	29,400	28,700	14,390	416,590,500
15/10/2021	28,950	0.25 ▲	0.86	28,700	29,400	28,700	14,390	416,590,500
14/10/2021	28,700	-0.10 ▼	-0.35	28,800	29,100	28,600	10,480	300,776,000
13/10/2021	28,800	0.40 ▲	1.39	28,400	29,000	28,400	7,390	212,832,000
12/10/2021	28,400	-0.45 ▼	-1.58	28,850	28,950	28,350	13,600	386,240,000
11/10/2021	28,850	0.05 ▲	0.17	28,800	29,000	28,400	9,480	273,498,000
08/10/2021	28,800	-0.40 ▼	-1.39	29,200	29,500	28,500	9,280	267,264,000
07/10/2021	29,200	0.60 ▲	2.05	28,600	29,500	28,350	23,890	697,588,000
06/10/2021	28,600	-0.20 ▼	-0.70	28,800	28,900	28,150	14,420	412,412,000
05/10/2021	28,800	0.35 ▲	1.22	28,450	28,800	28,150	8,250	237,600,000
04/10/2021	28,450	-0.05 ▼	-0.18	28,500	29,500	28,000	11,730	333,718,500
01/10/2021	28,500	-0.30 ▼	-1.05	28,800	28,800	28,000	66,380	1,891,830,000
30/09/2021	28,800	-0.30 ▼	-1.04	29,100	29,100	28,250	11,130	320,544,000
29/09/2021	29,100	-0.10 ▼	-0.34	29,100	30,500	28,050	12,900	375,390,000
28/09/2021	29,100	1.90 ▲	6.53	27,200	29,100	26,700	17,580	511,578,000
27/09/2021	27,200	-1.40 ▼	-5.15	28,600	28,650	27,200	18,420	501,024,000
26/09/2021	28,600	-0.40 ▼	-1.40	29,000	29,450	28,600	14,990	428,714,000
24/09/2021	28,600	-0.40 ▼	-1.40	29,000	29,450	28,600	14,990	428,714,000
23/09/2021	29,000	-0.75 ▼	-2.59	29,750	30,900	28,850	30,570	886,530,000
22/09/2021	29,750	1.80 ▲	6.05	27,950	29,750	28,300	36,070	1,073,082,500
21/09/2021	27,950	1.10 ▲	3.94	26,850	27,950	26,000	27,690	773,935,500
20/09/2021	26,850	-0.75 ▼	-2.79	27,600	28,000	26,800	31,150	836,377,500
17/09/2021	27,600	0.20 ▲	0.72	27,400	27,900	27,300	11,450	316,020,000
16/09/2021	27,400	0.70 ▲	2.55	26,700	27,500	25,900	23,070	632,118,000
15/09/2021	26,700	0.70 ▲	2.62	26,000	26,850	25,400	11,740	313,458,000
14/09/2021	26,000	-0.55 ▼	-2.12	26,550	27,000	25,600	9,320	242,320,000
13/09/2021	26,550	-0.80 ▼	-3.01	27,350	27,500	26,450	11,550	306,652,500
11/09/2021	27,350	0.35 ▲	1.28	27,000	27,600	27,000	10,500	287,175,000
10/09/2021	27,350	0.35 ▲	1.28	27,000	27,600	27,000	10,500	287,175,000
09/09/2021	27,000	-1.00 ▼	-3.70	28,000	27,950	26,800	14,100	380,700,000
08/09/2021	28,000	0.80 ▲	2.86	27,200	28,000	27,200	10,960	306,880,000
07/09/2021	27,200	-1.30 ▼	-4.78	28,500	28,500	27,200	13,290	361,488,000
06/09/2021	28,500	-0.10 ▼	-0.35	28,600	28,600	26,600	50,520	1,439,820,000
05/09/2021	24,200	0.70 ▲	2.89	23,500	25,000	23,500	20,780	502,876,000
03/09/2021	25,000	1.50 ▲	6.00	23,500	25,000	23,500	46,010	1,150,250,000
01/09/2021	28,600	-0.80 ▼	-2.80	29,400	29,500	28,200	18,150	519,090,000
31/08/2021	29,400	-0.90 ▼	-3.06	29,400	29,400	28,000	17,440	512,736,000
30/08/2021	29,400	1.50 ▲	5.10	27,900	29,500	27,000	30,840	906,696,000
27/08/2021	27,900	1.80 ▲	6.45	26,100	27,900	25,250	50,610	1,412,019,000
26/08/2021	26,100	1.10 ▲	4.21	25,000	26,500	24,550	18,400	480,240,000
25/08/2021	25,000	-0.25 ▼	-1.00	25,250	25,250	24,550	4,890	122,250,000
24/08/2021	25,250	1.65 ▲	6.53	23,600	25,250	22,900	25,120	634,280,000
23/08/2021	23,600	-0.40 ▼	-1.69	24,000	25,000	23,600	14,680	346,448,000
20/08/2021	24,000	-1.60 ▼	-6.67	25,600	25,700	24,000	26,860	644,640,000
19/08/2021	25,600	-0.60 ▼	-2.34	26,200	26,200	25,500	10,240	262,144,000
18/08/2021	26,200	0.60 ▲	2.29	25,600	26,400	25,700	12,630	330,906,000
17/08/2021	25,600	-1.10 ▼	-4.30	26,700	26,700	25,600	14,950	382,720,000
16/08/2021	26,700	-0.30 ▼	-1.12	26,700	26,700	25,900	18,320	489,144,000
13/08/2021	26,700	0.20 ▲	0.75	26,500	26,800	25,600	16,170	431,739,000
12/08/2021	26,500	1.20 ▲	4.53	25,300	26,500	24,800	33,790	895,435,000
11/08/2021	25,300	-0.70 ▼	-2.77	26,000	26,100	25,300	13,820	349,646,000
10/08/2021	26,000	1.10 ▲	4.23	24,900	26,000	24,900	26,380	685,880,000
09/08/2021	24,900	1.10 ▲	4.42	23,800	24,900	23,300	21,730	541,077,000
06/08/2021	23,800	-0.40 ▼	-1.68	24,200	24,400	23,400	20,660	491,708,000
05/08/2021	24,200	0.10 ▲	0.41	24,100	24,500	23,150	20,780	502,876,000
04/08/2021	24,100	0.30 ▲	1.24	23,800	24,950	24,000	26,310	634,071,000
03/08/2021	25,000	1.50 ▲	6.00	23,500	25,000	23,500	46,010	1,150,250,000
02/08/2021	23,500	0.45 ▲	1.91	23,050	24,000	23,150	19,450	457,075,000
30/07/2021	23,050	0.50 ▲	2.17	22,550	23,450	22,550	8,630	198,921,500
29/07/2021	22,550	-0.15 ▼	-0.67	22,700	23,500	22,200	18,060	407,253,000
28/07/2021	22,700	-1.20 ▼	-5.29	23,900	24,000	22,700	17,940	407,238,000
27/07/2021	23,900	-0.50 ▼	-2.09	24,400	24,250	23,200	14,680	350,852,000
26/07/2021	24,400	1.30 ▲	5.33	23,100	24,400	22,550	8,340	203,496,000
23/07/2021	23,100	-1.10 ▼	-4.76	24,200	24,900	23,100	14,240	328,944,000
21/07/2021	23,300	0.70 ▲	3.00	22,600	23,850	23,200	13,920	324,336,000
20/07/2021	23,800	1.20 ▲	5.04	22,600	23,800	21,850	29,430	700,434,000
19/07/2021	22,600	-0.30 ▼	-1.33	22,900	23,500	21,700	23,190	524,094,000
17/07/2021	22,900	0.40 ▲	1.75	22,500	23,000	22,000	12,330	282,357,000
16/07/2021	22,900	0.40 ▲	1.75	22,500	23,000	22,000	12,330	282,357,000
15/07/2021	22,500	1.10 ▲	4.89	21,400	22,500	20,800	15,690	353,025,000
14/07/2021	21,400	-0.60 ▼	-2.80	22,000	22,100	21,000	12,850	274,990,000
13/07/2021	22,000	0.05 ▲	0.23	21,950	22,100	21,500	4,370	96,140,000
12/07/2021	21,950	-0.75 ▼	-3.42	22,700	22,900	21,150	19,730	433,073,500
09/07/2021	22,700	-0.05 ▼	-0.22	22,700	22,900	22,300	11,050	250,835,000
08/07/2021	22,700	-0.10 ▼	-0.44	22,800	22,900	22,350	11,490	260,823,000
07/07/2021	22,800	0.60 ▲	2.63	22,200	22,800	21,200	17,690	403,332,000
06/07/2021	22,200	-1.20 ▼	-5.41	23,400	23,400	22,200	20,640	458,208,000
05/07/2021	23,400	0.40 ▲	1.71	23,000	23,400	22,800	12,630	295,542,000
02/07/2021	23,000	0.40 ▲	1.74	22,600	23,250	22,600	7,340	168,820,000
01/07/2021	22,600	-0.50 ▼	-2.21	23,100	23,400	22,500	31,000	700,600,000
30/06/2021	23,100	-0.40 ▼	-1.73	23,500	23,800	23,000	11,390	263,109,000
29/06/2021	23,500	0.30 ▲	1.28	23,200	23,900	23,300	17,880	420,180,000
28/06/2021	23,200	0.45 ▲	1.94	22,750	23,700	22,750	8,980	208,336,000
25/06/2021	22,750	0.25 ▲	1.10	22,500	23,400	22,300	16,130	366,957,500
24/06/2021	22,500	-0.25 ▼	-1.11	22,750	22,800	22,500	9,150	205,875,000
23/06/2021	22,750	-0.55 ▼	-2.42	23,300	23,500	22,700	12,970	295,067,500
22/06/2021	23,300	0.10 ▲	0.43	23,200	23,900	23,250	12,970	302,201,000
21/06/2021	23,200	-0.85 ▼	-3.66	24,050	24,050	23,200	21,560	500,192,000
18/06/2021	24,050	-0.05 ▼	-0.21	24,050	24,700	23,800	18,540	445,887,000
17/06/2021	24,050	-0.95 ▼	-3.95	25,000	25,000	23,850	16,070	386,483,500
16/06/2021	25,000	0.40 ▲	1.60	24,600	25,750	23,150	30,640	766,000,000
15/06/2021	24,450	-0.05 ▼	-0.20	24,450	24,900	24,350	10,980	268,461,000
14/06/2021	24,450	1.40 ▲	5.73	23,050	24,650	23,500	39,030	954,283,500
11/06/2021	23,050	0.70 ▲	3.04	22,350	23,900	22,600	35,210	811,590,500
10/06/2021	22,350	0.75 ▲	3.36	21,600	22,350	21,600	19,610	438,283,500
09/06/2021	21,600	0.45 ▲	2.08	21,150	22,000	21,300	9,670	208,872,000
08/06/2021	21,150	-0.95 ▼	-4.49	22,100	22,400	21,000	16,070	339,880,500
07/06/2021	22,100	0.20 ▲	0.90	21,900	22,500	21,900	19,560	432,276,000
04/06/2021	21,900	-0.05 ▼	-0.23	21,950	22,300	21,500	17,430	381,717,000
03/06/2021	21,950	1.30 ▲	5.92	20,650	22,050	20,700	26,480	581,236,000
02/06/2021	20,650	0.45 ▲	2.18	20,200	20,650	20,200	9,010	186,056,500
01/06/2021	20,200	-0.05 ▼	-0.25	20,250	20,400	20,000	3,460	69,892,000
31/05/2021	20,250	-1.55 ▼	-7.65	20,250	20,350	20,000	5,440	110,160,000
28/05/2021	20,250	0.15 ▲	0.74	20,100	20,300	20,050	5,760	116,640,000
27/05/2021	20,100	-0.25 ▼	-1.24	20,350	20,400	20,050	5,990	120,399,000
26/05/2021	20,350	-0.05 ▼	-0.25	20,400	20,450	20,100	4,870	99,104,500
25/05/2021	20,400	0.20 ▲	0.98	20,200	20,500	20,200	5,600	114,240,000
24/05/2021	20,200	0.20 ▲	0.99	20,000	20,400	20,100	7,880	159,176,000
23/05/2021	20,000	0.20 ▲	1.00	20,000	20,200	19,750	3,670	73,400,000
21/05/2021	20,000	0.20 ▲	1.00	20,000	20,200	19,750	3,670	73,400,000
20/05/2021	20,000	-0.10 ▼	-0.50	20,100	20,150	19,750	660	13,200,000
19/05/2021	20,100	0.05 ▲	0.25	20,050	20,400	20,000	1,910	38,391,000
18/05/2021	20,050	0.05 ▲	0.25	20,050	20,650	20,000	5,790	116,089,500
17/05/2021	20,050	-0.40 ▼	-2.00	20,450	20,500	20,000	2,910	58,345,500
16/05/2021	20,450	-0.15 ▼	-0.73	20,600	20,700	20,450	1,800	36,810,000
14/05/2021	20,450	-0.15 ▼	-0.73	20,600	20,700	20,450	1,800	36,810,000
13/05/2021	20,600	0.20 ▲	0.97	20,400	21,000	20,300	4,920	101,352,000
12/05/2021	20,400	-0.10 ▼	-0.49	20,500	20,500	20,200	770	15,708,000
11/05/2021	20,500	0.40 ▲	1.95	20,100	20,500	20,000	3,380	69,290,000
10/05/2021	20,100	-0.40 ▼	-1.99	20,500	20,500	19,850	9,680	194,568,000
09/05/2021	20,500	-0.10 ▼	-0.49	20,600	20,750	20,200	13,840	283,720,000
07/05/2021	20,500	-0.10 ▼	-0.49	20,600	20,750	20,200	13,840	283,720,000
06/05/2021	20,600	0.05 ▲	0.24	20,550	20,800	20,550	2,320	47,792,000
05/05/2021	20,550	0.15 ▲	0.73	20,400	21,000	20,200	6,130	125,971,500
04/05/2021	20,400	-0.30 ▼	-1.47	20,700	20,700	20,250	6,000	122,400,000
03/05/2021	23,100	1.50 ▲	6.49	21,600	23,100	23,100	70	1,617,000
30/04/2021	20,700	0.15 ▲	0.72	20,550	20,900	20,600	2,970	61,479,000
29/04/2021	20,700	0.15 ▲	0.72	20,550	20,900	20,600	2,970	61,479,000
28/04/2021	20,550	-0.20 ▼	-0.97	20,550	20,750	20,350	6,800	139,740,000
27/04/2021	20,550	-0.05 ▼	-0.24	20,600	20,800	20,400	2,650	54,457,500
26/04/2021	20,600	-0.30 ▼	-1.46	20,900	20,900	20,500	4,490	92,494,000
23/04/2021	20,900	0.05 ▲	0.24	20,900	21,100	20,700	5,530	115,577,000
22/04/2021	20,900	-0.10 ▼	-0.48	21,000	21,300	20,900	7,760	162,184,000
21/04/2021	21,000	-0.40 ▼	-1.90	21,400	21,950	21,000	5,040	105,840,000
20/04/2021	21,000	-0.40 ▼	-1.90	21,400	21,950	21,000	5,040	105,840,000
19/04/2021	21,400	-0.10 ▼	-0.47	21,500	22,000	21,050	6,590	141,026,000
16/04/2021	21,500	-0.25 ▼	-1.16	21,750	22,100	21,500	5,130	110,295,000
15/04/2021	21,750	-0.25 ▼	-1.15	22,000	22,300	21,700	1,870	40,672,500
14/04/2021	22,000	-0.05 ▼	-0.23	22,000	22,000	21,700	5,900	129,800,000
13/04/2021	22,000	-0.35 ▼	-1.59	22,350	22,500	21,900	5,550	122,100,000
12/04/2021	22,350	0.40 ▲	1.79	21,950	22,700	21,950	15,210	339,943,500
09/04/2021	21,950	-0.05 ▼	-0.23	22,000	22,200	21,800	5,710	125,334,500
08/04/2021	22,000	-0.50 ▼	-2.27	22,500	22,700	22,000	3,810	83,820,000
07/04/2021	22,500	0.10 ▲	0.44	22,400	22,600	22,300	12,000	270,000,000
06/04/2021	22,400	0.55 ▲	2.46	21,850	22,400	21,750	5,700	127,680,000
05/04/2021	21,850	-0.05 ▼	-0.23	21,900	22,000	21,800	5,380	117,553,000
02/04/2021	21,900	0.30 ▲	1.37	21,600	22,200	21,550	5,840	127,896,000
01/04/2021	21,600	0.10 ▲	0.46	21,500	21,800	21,400	5,230	112,968,000
31/03/2021	21,500	-0.30 ▼	-1.40	21,800	21,800	21,450	6,770	145,555,000
30/03/2021	21,800	-0.40 ▼	-1.83	22,200	22,200	21,750	4,790	104,422,000
29/03/2021	22,200	0.90 ▲	4.05	21,300	22,200	21,100	7,870	174,714,000
26/03/2021	21,300	-0.20 ▼	-0.94	21,500	21,550	20,800	7,220	153,786,000
25/03/2021	21,500	0.30 ▲	1.40	21,200	21,950	21,200	7,360	158,240,000
24/03/2021	21,200	-1.00 ▼	-4.72	22,200	22,150	21,200	11,820	250,584,000
23/03/2021	22,200	-0.30 ▼	-1.35	22,500	22,500	22,000	6,180	137,196,000
22/03/2021	22,500	0.10 ▲	0.44	22,500	22,800	22,500	7,050	158,625,000
19/03/2021	22,500	0.05 ▲	0.22	22,450	22,600	22,200	9,220	207,450,000
18/03/2021	22,450	0.15 ▲	0.67	22,450	22,750	22,350	4,370	98,106,500
17/03/2021	22,450	-0.05 ▼	-0.22	22,500	22,650	22,350	9,730	218,438,500
16/03/2021	22,500	-0.35 ▼	-1.56	22,850	22,900	22,500	13,000	292,500,000
15/03/2021	22,850	0.20 ▲	0.88	22,650	23,000	22,600	13,500	308,475,000
12/03/2021	22,650	0.45 ▲	1.99	22,200	22,800	22,300	20,380	461,607,000
11/03/2021	22,200	-0.25 ▼	-1.13	22,450	22,600	22,000	9,100	202,020,000
10/03/2021	22,450	1.45 ▲	6.46	21,000	22,450	21,200	25,610	574,944,500
09/03/2021	21,000	0.15 ▲	0.71	20,850	21,100	20,550	10,970	230,370,000
08/03/2021	20,850	0.25 ▲	1.20	20,600	21,000	20,600	9,330	194,530,500
05/03/2021	20,600	0.10 ▲	0.49	20,500	20,800	20,300	7,440	153,264,000
04/03/2021	20,500	-0.50 ▼	-2.44	21,000	21,200	20,400	6,440	132,020,000
03/03/2021	21,000	-0.05 ▼	-0.24	21,050	21,250	21,000	7,450	156,450,000
02/03/2021	21,050	0.05 ▲	0.24	21,000	21,300	20,950	5,390	113,459,500
01/03/2021	21,000	0.35 ▲	1.67	20,650	21,300	20,650	5,910	124,110,000
26/02/2021	20,650	-0.05 ▼	-0.24	20,700	20,950	20,200	4,020	83,013,000
25/02/2021	20,700	-0.15 ▼	-0.72	20,850	21,000	20,600	9,900	204,930,000
24/02/2021	20,850	-0.35 ▼	-1.68	21,200	21,600	20,800	9,510	198,283,500
23/02/2021	21,200	0.05 ▲	0.24	21,150	21,300	21,000	7,440	157,728,000
22/02/2021	21,150	0.25 ▲	1.18	20,900	21,500	20,850	11,790	249,358,500
19/02/2021	20,900	0.55 ▲	2.63	20,350	21,000	20,300	6,560	137,104,000
18/02/2021	20,350	-0.05 ▼	-0.25	20,400	20,550	20,200	8,250	167,887,500
17/02/2021	20,400	0.40 ▲	1.96	20,000	21,000	20,000	9,140	186,456,000
10/02/2021	20,000	0.40 ▲	2.00	19,600	20,300	19,600	2,710	54,200,000
09/02/2021	20,000	0.40 ▲	2.00	19,600	20,300	19,600	2,710	54,200,000
08/02/2021	19,600	-1.10 ▼	-5.61	20,700	20,700	19,500	9,750	191,100,000
05/02/2021	20,700	0.10 ▲	0.48	20,600	21,000	20,600	4,310	89,217,000
05/01/2021	22,900	-0.10 ▼	-0.44	23,000	23,000	22,800	4,000	91,600,000
04/01/2021	23,000	-0.20 ▼	-0.87	23,200	23,500	23,000	24,550	564,650,000
01/01/2021	23,200	0.10 ▲	0.43	23,200	23,300	22,800	121,300	2,814,160,000
31/12/2020	23,200	0.10 ▲	0.43	23,200	23,300	22,800	121,300	2,814,160,000
30/12/2020	23,200	0.50 ▲	2.16	22,700	23,600	22,400	238,810	5,540,392,000
29/12/2020	22,700	0.70 ▲	3.08	22,000	23,000	22,200	46,465	1,054,755,500
28/12/2020	22,000	0.50 ▲	2.27	21,500	22,800	21,800	48,007	1,056,154,000
27/12/2020	21,500	0.50 ▲	2.33	21,000	22,450	21,000	23,041	495,381,500
25/12/2020	21,500	0.50 ▲	2.33	21,000	22,450	21,000	23,041	495,381,500
24/12/2020	21,000	0.00 ■■	0.00	21,000	21,300	20,200	16,473	345,933,000
23/12/2020	21,000	0.00 ■■	0.00	21,000	21,850	21,000	16,678	350,238,000
22/12/2020	21,000	-0.30 ▼	-1.43	21,250	21,350	21,000	11,742	246,582,000
21/12/2020	21,250	0.10 ▲	0.47	21,150	21,500	19,700	16,650	353,812,500
20/12/2020	21,150	0.30 ▲	1.42	20,900	21,250	20,900	8,973	189,778,950
18/12/2020	21,150	0.30 ▲	1.42	20,900	21,250	20,900	8,973	189,778,950
17/12/2020	20,900	-0.40 ▼	-1.91	21,250	21,300	20,850	15,818	330,596,200
16/12/2020	21,250	0.80 ▲	3.76	20,500	21,250	20,500	16,768	356,320,000
15/12/2020	20,500	-0.20 ▼	-0.98	20,700	20,750	20,500	8,314	170,437,000
14/12/2020	20,700	0.30 ▲	1.45	20,400	20,800	20,350	19,088	395,121,600
13/12/2020	20,400	0.00 ■■	0.00	20,350	20,500	20,000	10,737	219,034,800
11/12/2020	20,400	0.00 ■■	0.00	20,350	20,500	20,000	10,737	219,034,800
10/12/2020	20,350	0.00 ■■	0.00	20,350	20,350	20,000	11,009	224,033,150
09/12/2020	20,350	0.60 ▲	2.95	19,800	20,550	19,800	25,089	510,561,150
08/12/2020	19,800	-0.30 ▼	-1.52	20,100	20,100	19,800	8,892	176,061,600
07/12/2020	20,100	-0.10 ▼	-0.50	20,200	20,200	20,000	9,059	182,085,900
04/12/2020	19,550	0.10 ▲	0.51	19,500	19,800	19,500	19,180	374,969,000
03/12/2020	19,500	-0.20 ▼	-1.03	19,700	19,700	19,450	6,740	131,430,000
02/12/2020	19,700	0.00 ■■	0.00	19,700	19,700	19,300	6,765	133,270,500
01/12/2020	19,700	0.00 ■■	0.00	19,700	19,700	19,250	11,536	227,259,200
30/11/2020	19,800	0.25 ▲	1.26	19,550	19,800	19,450	87,490	1,732,302,000
27/11/2020	19,800	0.25 ▲	1.26	19,550	19,800	19,450	87,490	1,732,302,000
26/11/2020	19,550	-0.15 ▼	-0.77	19,700	19,850	19,500	97,170	1,899,673,500
25/11/2020	19,700	-0.10 ▼	-0.51	19,700	19,950	19,300	56,930	1,121,521,000
24/11/2020	19,700	-0.20 ▼	-1.02	19,900	19,900	19,500	66,960	1,319,112,000
23/11/2020	19,900	-0.50 ▼	-2.51	20,400	20,350	19,600	65,130	1,296,087,000
20/11/2020	20,400	0.00 ■■	0.00	20,400	20,500	19,700	8,855	180,642,000
19/11/2020	20,400	0.30 ▲	1.47	20,050	20,550	20,100	8,184	166,953,600
18/11/2020	20,050	0.35 ▲	1.75	19,700	20,250	19,500	205,940	4,129,097,000
17/11/2020	19,700	0.30 ▲	1.52	19,400	19,700	19,200	9,907	195,167,900
16/11/2020	19,400	0.40 ▲	2.06	19,000	19,400	19,000	6,277	121,773,800
13/11/2020	19,000	0.00 ■■	0.00	19,000	19,100	18,800	8,106	154,014,000
12/11/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,900	3,113	59,147,000
11/11/2020	19,000	-0.10 ▼	-0.53	19,050	19,100	18,900	4,197	79,743,000
10/11/2020	19,050	0.10 ▲	0.52	19,000	19,050	18,900	7,539	143,617,950
09/11/2020	19,000	-0.20 ▼	-1.05	19,200	19,150	18,800	6,779	128,801,000
06/11/2020	19,200	-0.10 ▼	-0.52	19,300	19,450	18,850	3,631	69,715,200
05/11/2020	19,300	0.10 ▲	0.52	19,250	19,300	19,050	1,457	28,120,100
04/11/2020	19,250	0.00 ■■	0.00	19,250	19,300	19,000	4,275	82,293,750
03/11/2020	19,250	0.00 ■■	0.00	19,250	19,800	19,000	3,293	63,390,250
02/11/2020	19,250	0.10 ▲	0.52	19,150	20,200	19,250	4,863	93,612,750
30/10/2020	19,150	-0.10 ▼	-0.52	19,250	19,500	19,000	2,790	53,428,500
29/10/2020	19,250	-0.10 ▼	-0.52	19,300	19,250	18,500	5,477	105,432,250
28/10/2020	19,300	-1.10 ▼	-5.70	20,400	19,700	19,000	6,878	132,745,400
27/10/2020	20,400	0.30 ▲	1.47	20,150	20,400	19,900	9,622	196,288,800
26/10/2020	20,150	-0.60 ▼	-2.98	20,700	20,650	20,150	10,351	208,572,650
25/10/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,300	6,664	137,944,800
23/10/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,300	6,664	137,944,800
22/10/2020	20,700	0.00 ■■	0.00	20,700	20,700	19,900	9,639	199,527,300
21/10/2020	20,700	-0.30 ▼	-1.45	21,000	21,400	20,600	10,472	216,770,400
20/10/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,500	10,363	217,623,000
19/10/2020	21,000	0.20 ▲	0.95	20,800	21,300	20,700	19,603	411,663,000
18/10/2020	20,800	-0.70 ▼	-3.37	21,500	21,150	20,700	22,105	459,784,000
16/10/2020	20,800	-0.70 ▼	-3.37	21,500	21,150	20,700	22,105	459,784,000
15/10/2020	21,500	-0.60 ▼	-2.79	22,100	22,000	21,100	205,200	4,411,800,000
14/10/2020	22,100	0.70 ▲	3.17	21,400	22,450	21,800	27,742	613,098,200
13/10/2020	21,400	1.40 ▲	6.54	20,000	21,400	20,050	48,076	1,028,826,400
12/10/2020	20,000	0.60 ▲	3.00	19,450	20,200	19,600	30,699	613,980,000
11/10/2020	19,450	0.10 ▲	0.51	19,300	19,450	19,000	9,457	183,938,650
09/10/2020	19,450	0.10 ▲	0.51	19,300	19,450	19,000	9,457	183,938,650
08/10/2020	19,300	0.10 ▲	0.52	19,200	19,300	18,950	9,942	191,880,600
07/10/2020	19,200	-0.30 ▼	-1.56	19,450	19,450	19,200	7,325	140,640,000
06/10/2020	19,450	0.10 ▲	0.51	19,400	19,650	19,250	7,512	146,108,400
05/10/2020	19,400	0.60 ▲	3.09	18,800	19,400	18,800	10,130	196,522,000
04/10/2020	18,800	-0.50 ▼	-2.66	19,300	19,700	18,800	18,907	355,451,600
02/10/2020	18,800	-0.50 ▼	-2.66	19,300	19,700	18,800	18,907	355,451,600
01/10/2020	19,300	0.30 ▲	1.55	19,000	19,400	19,000	5,958	114,989,400
30/09/2020	19,000	-0.10 ▼	-0.53	19,150	19,250	19,000	7,951	151,069,000
29/09/2020	19,150	-0.60 ▼	-3.13	19,700	19,850	19,150	14,267	273,213,050
28/09/2020	19,700	-0.10 ▼	-0.51	19,750	19,950	19,650	10,174	200,427,800
25/09/2020	19,750	-0.20 ▼	-1.01	19,950	19,950	19,650	7,559	149,290,250
24/09/2020	19,950	-0.10 ▼	-0.50	20,000	20,000	19,800	7,082	141,285,900
23/09/2020	20,000	0.00 ■■	0.00	20,000	20,150	19,800	11,502	230,040,000
22/09/2020	20,000	-0.30 ▼	-1.50	20,250	20,100	19,700	11,430	228,600,000
21/09/2020	20,250	0.00 ■■	0.00	20,250	20,450	19,900	9,330	188,932,500
18/09/2020	20,250	0.00 ■■	0.00	20,250	20,350	20,000	8,124	164,511,000
17/09/2020	20,250	0.70 ▲	3.46	19,550	20,400	19,550	27,253	551,873,250
16/09/2020	19,550	-0.10 ▼	-0.51	19,600	19,600	19,350	7,573	148,052,150
15/09/2020	19,600	0.00 ■■	0.00	19,600	19,700	19,400	9,967	195,353,200
14/09/2020	19,600	0.00 ■■	0.00	19,650	19,700	19,350	12,045	236,082,000
11/09/2020	19,650	0.00 ■■	0.00	19,650	19,650	19,350	7,058	138,689,700
10/09/2020	19,650	0.10 ▲	0.51	19,500	19,650	19,400	4,414	86,735,100
09/09/2020	19,500	0.05 ▲	0.26	19,450	19,650	19,050	126,490	2,466,555,000
08/09/2020	19,450	-0.20 ▼	-1.03	19,650	19,650	19,250	7,719	150,134,550
07/09/2020	19,650	0.00 ■■	0.00	19,650	19,850	19,400	8,033	157,848,450
04/09/2020	19,650	-0.10 ▼	-0.51	19,750	19,650	19,150	8,038	157,946,700
03/09/2020	19,750	-0.10 ▼	-0.51	19,850	19,850	19,450	9,339	184,445,250
02/09/2020	19,850	0.00 ■■	0.00	19,900	20,000	19,500	7,372	146,334,200
01/09/2020	19,850	0.00 ■■	0.00	19,900	20,000	19,500	7,372	146,334,200
31/08/2020	19,900	0.30 ▲	1.51	19,600	20,100	19,600	20,936	416,626,400
28/08/2020	19,600	0.40 ▲	2.04	19,200	19,700	19,000	21,197	415,461,200
27/08/2020	19,200	0.10 ▲	0.52	19,050	19,200	18,700	12,636	242,611,200
26/08/2020	19,050	-0.10 ▼	-0.52	19,150	19,200	18,800	9,614	183,146,700
25/08/2020	19,150	0.50 ▲	2.61	18,650	19,400	18,700	15,510	297,016,500
24/08/2020	18,650	0.40 ▲	2.14	18,200	18,800	18,100	11,822	220,480,300
21/08/2020	18,200	0.70 ▲	3.85	17,500	18,450	17,300	11,565	210,483,000
20/08/2020	17,500	0.10 ▲	0.57	17,450	17,650	17,200	6,548	114,590,000
19/08/2020	17,450	0.00 ■■	0.00	17,450	17,500	17,100	7,172	125,151,400
18/08/2020	17,450	-0.10 ▼	-0.57	17,500	17,650	17,000	5,805	101,297,250
17/08/2020	17,500	-0.20 ▼	-1.14	17,700	17,950	17,400	2,369	41,457,500
14/08/2020	17,700	-0.20 ▼	-1.13	17,850	17,900	17,500	9,754	172,645,800
13/08/2020	17,850	-0.10 ▼	-0.56	17,950	17,950	17,700	5,812	103,744,200
12/08/2020	17,950	-0.30 ▼	-1.67	18,200	18,000	17,800	4,589	82,372,550
11/08/2020	18,200	-0.20 ▼	-1.10	18,400	18,400	18,000	6,038	109,891,600
10/08/2020	18,400	0.00 ■■	0.00	18,350	18,600	18,200	3,300	60,720,000
07/08/2020	18,350	0.40 ▲	2.18	18,000	18,600	18,000	7,020	128,817,000
06/08/2020	18,000	0.60 ▲	3.33	17,450	18,000	17,300	7,150	128,700,000
05/08/2020	17,450	0.10 ▲	0.57	17,400	17,650	17,200	2,682	46,800,900
04/08/2020	17,400	0.60 ▲	3.45	16,800	17,600	16,850	6,450	112,230,000
03/08/2020	16,800	0.30 ▲	1.79	16,500	16,800	16,400	3,395	57,036,000
31/07/2020	16,500	-0.30 ▼	-1.82	16,800	16,500	16,200	3,464	57,156,000
30/07/2020	16,800	-0.10 ▼	-0.60	16,850	16,800	16,100	3,513	59,018,400
29/07/2020	16,850	0.10 ▲	0.59	16,750	16,850	15,600	7,861	132,457,850
28/07/2020	16,750	0.40 ▲	2.39	16,300	16,850	15,500	6,818	114,201,500
27/07/2020	16,300	-1.20 ▼	-7.36	17,500	17,000	16,300	8,735	142,380,500
26/07/2020	17,500	-0.90 ▼	-5.14	18,450	18,300	17,200	9,706	169,855,000
24/07/2020	17,500	-0.90 ▼	-5.14	18,450	18,300	17,200	9,706	169,855,000
23/07/2020	18,450	-0.20 ▼	-1.08	18,600	18,600	18,150	6,636	122,434,200
22/07/2020	18,600	-0.10 ▼	-0.54	18,750	18,650	18,350	5,369	99,863,400
21/07/2020	18,750	0.00 ■■	0.00	18,750	18,750	18,400	4,363	81,806,250
20/07/2020	18,750	-0.30 ▼	-1.60	19,000	19,000	18,650	3,305	61,968,750
19/07/2020	19,000	-0.30 ▼	-1.58	19,300	19,000	18,800	5,218	99,142,000
17/07/2020	19,000	-0.30 ▼	-1.58	19,300	19,000	18,800	5,218	99,142,000
16/07/2020	19,300	0.00 ■■	0.00	19,300	19,300	18,900	6,205	119,756,500
15/07/2020	19,300	-0.20 ▼	-1.04	19,500	19,500	19,100	4,666	90,053,800
14/07/2020	19,500	0.10 ▲	0.51	19,400	19,550	19,150	4,244	82,758,000
13/07/2020	19,400	0.10 ▲	0.52	19,250	19,550	19,150	5,559	107,844,600
12/07/2020	19,250	-0.20 ▼	-1.04	19,450	19,450	19,000	7,847	151,054,750
10/07/2020	19,250	-0.20 ▼	-1.04	19,450	19,450	19,000	7,847	151,054,750
09/07/2020	19,450	0.00 ■■	0.00	19,450	19,450	19,250	5,738	111,604,100
08/07/2020	19,450	-0.10 ▼	-0.51	19,500	19,500	19,150	3,488	67,841,600
07/07/2020	19,500	-0.20 ▼	-1.03	19,700	19,700	19,200	4,728	92,196,000
06/07/2020	19,700	-0.10 ▼	-0.51	19,750	19,750	19,400	4,107	80,907,900
05/07/2020	19,750	-0.10 ▼	-0.51	19,900	19,900	19,350	6,157	121,600,750
03/07/2020	19,750	-0.10 ▼	-0.51	19,900	19,900	19,350	6,157	121,600,750
02/07/2020	19,900	0.00 ■■	0.00	19,900	19,900	19,450	2,925	58,207,500
01/07/2020	19,900	0.00 ■■	0.00	19,900	19,900	19,200	2,292	45,610,800
30/06/2020	19,900	0.10 ▲	0.50	19,800	19,900	18,700	7,793	155,080,700
29/06/2020	19,800	-0.60 ▼	-3.03	20,450	20,150	19,050	8,595	170,181,000
28/06/2020	20,450	-0.05 ▼	-0.24	20,500	20,450	20,150	56,660	1,158,697,000
26/06/2020	20,450	-0.05 ▼	-0.24	20,500	20,450	20,150	56,660	1,158,697,000
25/06/2020	20,500	-0.20 ▼	-0.98	20,700	20,500	20,100	6,331	129,785,500
24/06/2020	20,700	-0.20 ▼	-0.97	20,900	20,800	20,350	4,644	96,130,800
23/06/2020	20,900	0.60 ▲	2.87	20,300	21,000	20,050	14,806	309,445,400
22/06/2020	20,300	-0.40 ▼	-1.97	20,700	20,500	20,200	9,953	202,045,900
19/06/2020	20,700	-0.20 ▼	-0.97	20,900	20,850	20,300	14,070	291,249,000
18/06/2020	20,900	-0.20 ▼	-0.96	21,100	20,950	20,150	8,491	177,461,900
17/06/2020	21,100	-0.20 ▼	-0.95	21,300	21,300	20,500	103,560	2,185,116,000
16/06/2020	21,300	0.40 ▲	1.88	20,900	21,300	20,000	13,744	292,747,200
15/06/2020	20,900	-1.10 ▼	-5.26	22,000	21,700	20,600	17,220	359,898,000
14/06/2020	22,000	-0.40 ▼	-1.82	22,400	22,000	21,000	13,488	296,736,000
12/06/2020	22,000	-0.40 ▼	-1.82	22,400	22,000	21,000	13,488	296,736,000
11/06/2020	22,400	1.10 ▲	4.91	21,300	22,500	21,300	52,123	1,167,555,200
10/06/2020	21,300	0.20 ▲	0.94	21,100	21,700	20,500	30,973	659,724,900
09/06/2020	21,100	-0.20 ▼	-0.95	21,300	21,300	20,700	31,375	662,012,500
08/06/2020	21,300	-0.20 ▼	-0.94	21,500	21,450	20,750	30,324	645,901,200
06/06/2020	21,500	0.10 ▲	0.47	21,400	21,600	20,450	12,442	267,503,000
05/06/2020	21,500	0.10 ▲	0.47	21,400	21,600	20,450	12,442	267,503,000
04/06/2020	21,400	-0.50 ▼	-2.34	21,900	21,400	21,000	6,275	134,285,000
03/06/2020	21,900	-0.10 ▼	-0.46	22,000	21,900	20,500	10,116	221,540,400
02/06/2020	22,000	0.50 ▲	2.27	21,500	22,000	20,500	6,206	136,532,000
01/06/2020	21,500	-0.30 ▼	-1.40	21,750	22,000	21,500	1,990	42,785,000
31/05/2020	21,750	-0.10 ▼	-0.46	21,800	22,500	21,750	3,975	86,456,250
29/05/2020	21,750	-0.10 ▼	-0.46	21,800	22,500	21,750	3,975	86,456,250
28/05/2020	21,800	-0.10 ▼	-0.46	21,900	22,450	21,800	1,056	23,020,800
27/05/2020	21,900	-0.80 ▼	-3.65	22,700	23,450	21,800	6,490	142,131,000
26/05/2020	22,700	0.40 ▲	1.76	22,300	23,250	22,300	968	21,973,600
25/05/2020	22,300	-0.70 ▼	-3.14	23,000	23,000	22,300	1,051	23,437,300
24/05/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	166	3,818,000
22/05/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	23,000	166	3,818,000
21/05/2020	23,400	-0.10 ▼	-0.43	23,500	23,600	23,100	132	3,088,800
20/05/2020	23,500	0.40 ▲	1.70	23,100	23,500	23,050	602	14,147,000
19/05/2020	23,100	0.00 ■■	0.00	23,100	23,100	22,900	678	15,661,800
18/05/2020	23,100	-0.50 ▼	-2.16	23,600	23,600	23,000	937	21,644,700
17/05/2020	23,600	0.10 ▲	0.42	23,500	23,600	23,000	314	7,410,400
15/05/2020	23,600	0.10 ▲	0.42	23,500	23,600	23,000	314	7,410,400
14/05/2020	23,500	-0.40 ▼	-1.70	23,900	23,900	23,500	750	17,625,000
13/05/2020	23,900	-0.20 ▼	-0.84	24,100	24,000	23,500	1,419	33,914,100
12/05/2020	24,100	0.00 ■■	0.00	24,100	24,100	24,000	127	3,060,700
11/05/2020	24,100	-0.10 ▼	-0.41	24,200	24,200	23,600	324	7,808,400
10/05/2020	24,200	-0.10 ▼	-0.41	24,300	24,200	23,700	1,116	27,007,200
08/05/2020	24,200	-0.10 ▼	-0.41	24,300	24,200	23,700	1,116	27,007,200
07/05/2020	24,300	0.10 ▲	0.41	24,200	24,300	23,700	1,025	24,907,500
06/05/2020	24,200	-0.60 ▼	-2.48	24,800	24,400	24,200	209	5,057,800
05/05/2020	24,800	-0.20 ▼	-0.81	25,000	24,800	24,800	305	7,564,000
04/05/2020	25,000	0.20 ▲	0.80	24,800	25,000	23,500	846	21,150,000
01/05/2020	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	590	14,632,000
30/04/2020	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	590	14,632,000
29/04/2020	24,800	-0.10 ▼	-0.40	24,900	24,900	23,800	590	14,632,000
28/04/2020	24,900	-0.10 ▼	-0.40	25,000	25,000	24,000	1,070	26,643,000
27/04/2020	25,000	0.20 ▲	0.80	24,800	25,000	24,200	210	5,250,000
26/04/2020	24,800	-0.20 ▼	-0.81	25,000	24,800	24,500	120	2,976,000
24/04/2020	24,800	-0.20 ▼	-0.81	25,000	24,800	24,500	120	2,976,000
23/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	116	2,900,000
22/04/2020	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	64	1,600,000
21/04/2020	26,500	1.60 ▲	6.04	24,900	26,500	24,800	520	13,780,000
20/04/2020	24,900	0.00 ■■	0.00	24,900	24,900	23,800	832	20,716,800
19/04/2020	24,900	-0.10 ▼	-0.40	25,000	24,900	24,100	189	4,706,100
17/04/2020	24,900	-0.10 ▼	-0.40	25,000	24,900	24,100	189	4,706,100
16/04/2020	25,000	0.00 ■■	0.00	25,000	25,050	24,050	79	1,975,000
15/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	101	2,525,000
14/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	55	1,375,000
13/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	50	1,250,000
12/04/2020	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	65	1,625,000
10/04/2020	25,000	-1.00 ▼	-4.00	26,000	25,000	25,000	65	1,625,000
09/04/2020	26,000	1.00 ▲	3.85	25,000	26,000	25,000	112	2,912,000
08/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	100	2,500,000
07/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	100	2,500,000
06/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	100	2,500,000
03/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,100	157	3,925,000
02/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,200	210	5,250,000
01/04/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,200	210	5,250,000
31/03/2020	25,000	0.00 ■■	0.00	25,000	25,000	24,000	573	14,325,000
30/03/2020	25,000	0.00 ■■	0.00	25,000	25,000	23,700	510	12,750,000
29/03/2020	25,000	-0.20 ▼	-0.80	25,200	25,200	23,550	727	18,175,000
27/03/2020	25,000	-0.20 ▼	-0.80	25,200	25,200	23,550	727	18,175,000
26/03/2020	25,200	-0.20 ▼	-0.79	25,400	25,200	23,850	258	6,501,600
25/03/2020	25,400	0.60 ▲	2.36	24,800	25,400	23,400	370	9,398,000
24/03/2020	24,800	0.00 ■■	0.00	24,800	24,800	24,800	31	768,800
23/03/2020	24,800	-0.20 ▼	-0.81	25,000	24,800	23,550	392	9,721,600
22/03/2020	25,000	-0.30 ▼	-1.20	25,250	25,000	24,600	153	3,825,000
20/03/2020	25,000	-0.30 ▼	-1.20	25,250	25,000	24,600	153	3,825,000
19/03/2020	25,250	-0.60 ▼	-2.38	25,900	25,350	25,250	74	1,868,500
18/03/2020	25,900	0.70 ▲	2.70	25,200	25,900	24,550	224	5,801,600
17/03/2020	25,200	0.60 ▲	2.38	24,600	25,200	24,900	205	5,166,000
16/03/2020	24,600	-1.20 ▼	-4.88	25,800	25,700	24,600	1,220	30,012,000
14/03/2020	25,800	-1.75 ▼	-6.78	25,800	25,800	24,050	1,100	28,380,000
13/03/2020	25,800	-1.75 ▼	-6.78	25,800	25,800	24,050	1,100	28,380,000
12/03/2020	25,800	-0.20 ▼	-0.78	26,000	25,800	24,750	4,000	103,200,000
11/03/2020	26,000	0.25 ▲	0.96	25,750	26,000	25,750	3,020	78,520,000
10/03/2020	25,750	0.80 ▲	3.11	25,000	25,750	24,800	413	10,634,750
09/03/2020	25,000	-0.20 ▼	-0.80	25,200	25,000	24,500	309	7,725,000
07/03/2020	25,200	-0.10 ▼	-0.40	25,300	25,200	25,200	100	2,520,000
06/03/2020	25,200	-0.10 ▼	-0.40	25,300	25,200	25,200	100	2,520,000
05/03/2020	25,300	0.00 ■■	0.00	25,300	25,300	25,300	200	5,060,000
04/03/2020	25,300	-0.10 ▼	-0.40	25,400	25,300	25,300	100	2,530,000
03/03/2020	25,400	-0.50 ▼	-1.97	25,900	25,400	24,800	471	11,963,400
02/03/2020	25,900	0.00 ■■	0.00	25,900	25,900	25,900	201	5,205,900
28/02/2020	25,900	-0.10 ▼	-0.39	26,000	25,900	25,700	62	1,605,800
27/02/2020	26,000	-0.10 ▼	-0.38	26,100	26,000	26,000	100	2,600,000
26/02/2020	26,100	0.00 ■■	0.00	26,100	26,100	25,050	1,029	26,856,900
25/02/2020	26,100	-0.10 ▼	-0.38	26,200	26,100	26,100	155	4,045,500
24/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	151	3,956,200
21/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	100	2,620,000
20/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	104	2,724,800
19/02/2020	26,200	0.20 ▲	0.76	26,000	26,200	25,200	1,131	29,632,200
18/02/2020	26,000	-0.10 ▼	-0.38	26,050	26,000	25,200	510	13,260,000
17/02/2020	26,050	-0.10 ▼	-0.38	26,200	26,050	26,000	131	3,412,550
15/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	25,100	970	25,414,000
14/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	25,100	970	25,414,000
13/02/2020	26,200	0.00 ■■	0.00	26,200	26,200	26,200	102	2,672,400
12/02/2020	26,200	1.20 ▲	4.58	25,000	26,350	24,500	1,172	30,706,400
11/02/2020	25,000	-1.50 ▼	-6.00	26,500	25,000	25,000	155	3,875,000
10/02/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	100	2,650,000
09/02/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	179	4,743,500
07/02/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	179	4,743,500
06/02/2020	26,500	-1.40 ▼	-5.28	27,900	26,500	26,000	370	9,805,000
05/02/2020	27,900	-0.10 ▼	-0.36	28,000	27,900	26,050	1,062	29,629,800
04/02/2020	28,000	1.80 ▲	6.43	26,200	28,000	26,500	532	14,896,000
03/02/2020	26,200	-1.80 ▼	-6.87	28,000	26,200	26,200	1	26,200
02/02/2020	28,000	0.00 ■■	0.00	28,000	28,000	26,350	614	17,192,000
31/01/2020	28,000	0.00 ■■	0.00	28,000	28,000	26,350	614	17,192,000
30/01/2020	28,000	0.00 ■■	0.00	28,000	28,000	26,050	613	17,164,000
29/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
28/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
27/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
26/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
24/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
23/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
22/01/2020	28,000	0.40 ▲	1.43	27,600	28,000	26,200	106	2,968,000
21/01/2020	27,600	1.10 ▲	3.99	26,500	27,600	27,600	2,000	55,200,000
20/01/2020	26,500	0.70 ▲	2.64	25,800	26,500	25,800	1,220	32,330,000
17/01/2020	25,800	0.30 ▲	1.16	25,500	25,800	25,500	2,020	52,116,000
16/01/2020	25,500	0.50 ▲	1.96	25,000	25,500	24,500	2,460	62,730,000
15/01/2020	25,000	0.00 ■■	0.00	25,000	25,000	25,000	500	12,500,000
13/01/2020	25,000	-0.10 ▼	-0.40	25,150	25,100	24,350	87	2,175,000
10/01/2020	25,150	-0.30 ▼	-1.19	25,400	25,150	24,300	476	11,971,400
09/01/2020	25,400	0.00 ■■	0.00	25,400	25,400	25,400	49	1,244,600
08/01/2020	25,400	-0.10 ▼	-0.39	25,450	25,400	25,300	32	812,800
07/01/2020	25,450	-0.10 ▼	-0.39	25,500	25,450	24,200	558	14,201,100
06/01/2020	25,500	0.00 ■■	0.00	25,500	26,000	25,500	70	1,785,000
03/01/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,500	30	765,000
02/01/2020	25,500	0.00 ■■	0.00	25,500	25,500	25,500	70	1,785,000
31/12/2019	25,500	0.20 ▲	0.78	25,300	25,500	25,300	747	19,048,500
30/12/2019	25,300	0.50 ▲	1.98	24,800	25,300	24,750	900	22,770,000
28/12/2019	24,800	0.60 ▲	2.42	24,200	24,800	24,150	401	9,944,800
27/12/2019	24,800	0.60 ▲	2.42	24,200	24,800	24,150	401	9,944,800
26/12/2019	24,200	0.30 ▲	1.24	23,950	24,200	23,850	300	7,260,000
25/12/2019	23,950	-0.10 ▼	-0.42	24,050	23,950	23,450	416	9,963,200
24/12/2019	24,050	0.10 ▲	0.42	23,950	24,050	23,450	421	10,125,050
23/12/2019	23,950	0.10 ▲	0.42	23,800	23,950	23,300	772	18,489,400
21/12/2019	23,800	-0.15 ▼	-0.63	23,950	23,800	23,600	3,000	71,400,000
20/12/2019	23,800	-0.15 ▼	-0.63	23,950	23,800	23,600	3,000	71,400,000
19/12/2019	23,950	-0.40 ▼	-1.67	24,300	24,200	23,600	274	6,562,300
18/12/2019	24,300	0.40 ▲	1.65	23,850	24,350	23,200	634	15,406,200
17/12/2019	23,850	-0.10 ▼	-0.42	24,000	24,450	22,650	482	11,495,700
16/12/2019	24,000	-0.30 ▼	-1.25	24,250	24,200	23,600	386	9,264,000
14/12/2019	24,250	-0.10 ▼	-0.41	24,300	24,300	23,200	633	15,350,250
13/12/2019	24,250	-0.10 ▼	-0.41	24,300	24,300	23,200	633	15,350,250
12/12/2019	24,300	-0.20 ▼	-0.82	24,500	24,300	23,600	860	20,898,000
11/12/2019	24,500	-0.40 ▼	-1.63	24,950	24,500	23,750	400	9,800,000
10/12/2019	24,950	0.70 ▲	2.81	24,250	25,000	23,500	900	22,455,000
09/12/2019	24,250	-0.40 ▼	-1.65	24,600	24,250	24,250	290	7,032,500
07/12/2019	24,600	-1.00 ▼	-4.07	25,600	25,500	24,300	922	22,681,200
06/12/2019	24,600	-1.00 ▼	-4.07	25,600	25,500	24,300	922	22,681,200
05/12/2019	25,600	0.00 ■■	0.00	25,600	25,600	25,600	200	5,120,000
04/12/2019	25,600	0.00 ■■	0.00	25,600	25,600	24,350	271	6,937,600
03/12/2019	25,600	-0.40 ▼	-1.56	26,000	25,600	25,600	20	512,000
02/12/2019	26,000	0.60 ▲	2.31	25,350	26,000	23,800	1,680	43,680,000
29/11/2019	25,350	0.10 ▲	0.39	25,300	25,850	25,200	620	15,717,000
28/11/2019	25,300	-0.10 ▼	-0.40	25,350	25,300	25,300	50	1,265,000
27/11/2019	25,350	-0.10 ▼	-0.39	25,450	25,350	25,350	202	5,120,700
26/11/2019	25,450	0.00 ■■	0.00	25,450	25,450	25,450	100	2,545,000
25/11/2019	25,450	0.00 ■■	0.00	25,450	25,450	23,750	90	2,290,500
23/11/2019	25,450	-0.30 ▼	-1.18	25,700	25,550	24,000	1,390	35,375,500
22/11/2019	25,450	-0.30 ▼	-1.18	25,700	25,550	24,000	1,390	35,375,500
21/11/2019	25,700	-0.20 ▼	-0.78	25,850	25,700	24,500	1,589	40,837,300
20/11/2019	25,850	-0.10 ▼	-0.39	25,950	25,850	25,850	1,145	29,598,250
19/11/2019	25,950	-0.10 ▼	-0.39	26,000	25,950	24,450	126	3,269,700
18/11/2019	26,000	0.00 ■■	0.00	26,000	26,000	24,200	14,181	368,706,000
15/11/2019	26,000	0.00 ■■	0.00	26,000	26,000	24,700	1,700	44,200,000
14/11/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	20	520,000
13/11/2019	26,000	0.10 ▲	0.38	25,900	26,000	24,800	825	21,450,000
12/11/2019	25,900	-0.10 ▼	-0.39	25,950	25,900	25,750	535	13,856,500
11/11/2019	25,950	-0.10 ▼	-0.39	26,000	25,950	25,950	20	519,000
09/11/2019	26,000	0.10 ▲	0.38	25,950	26,000	24,950	175	4,550,000
08/11/2019	26,000	0.10 ▲	0.38	25,950	26,000	24,950	175	4,550,000
07/11/2019	25,950	-0.10 ▼	-0.39	26,000	25,950	24,850	282	7,317,900
06/11/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	30	780,000
05/11/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	104	2,704,000
04/11/2019	26,000	0.20 ▲	0.77	25,800	26,000	25,500	151	3,926,000
01/11/2019	26,000	0.20 ▲	0.77	25,800	26,000	25,500	151	3,926,000
31/10/2019	25,800	0.00 ■■	0.00	25,800	25,800	25,000	403	10,397,400
30/10/2019	25,800	0.60 ▲	2.33	25,200	25,800	23,450	2,084	53,767,200
29/10/2019	25,200	0.00 ■■	0.00	25,200	25,200	24,000	531	13,381,200
28/10/2019	25,200	1.10 ▲	4.37	24,150	25,200	24,000	121	3,049,200
26/10/2019	24,150	-1.20 ▼	-4.97	25,300	24,150	24,150	1	24,150
25/10/2019	24,150	-1.20 ▼	-4.97	25,300	24,150	24,150	1	24,150
24/10/2019	25,300	-0.10 ▼	-0.40	25,350	25,300	25,250	2	50,600
23/10/2019	25,350	0.00 ■■	0.00	25,400	25,350	24,100	163	4,132,050
22/10/2019	25,400	-0.10 ▼	-0.39	25,500	25,400	24,000	204	5,181,600
21/10/2019	25,500	0.50 ▲	1.96	25,000	25,500	25,200	500	12,750,000
18/10/2019	25,000	0.30 ▲	1.20	24,750	25,000	25,000	50	1,250,000
17/10/2019	24,750	0.60 ▲	2.42	24,100	24,800	24,100	774	19,156,500
16/10/2019	24,100	0.00 ■■	0.00	24,100	24,100	23,300	68	1,638,800
15/10/2019	24,100	0.00 ■■	0.00	24,100	24,100	24,100	100	2,410,000
14/10/2019	24,100	0.60 ▲	2.49	23,500	24,100	23,500	500	12,050,000
11/10/2019	23,500	-0.40 ▼	-1.70	23,900	23,500	23,500	40	940,000
10/10/2019	23,900	0.00 ■■	0.00	23,900	23,900	23,900	100	2,390,000
09/10/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	23,200	81	1,935,900
08/10/2019	23,950	-0.10 ▼	-0.42	24,000	23,950	23,950	70	1,676,500
07/10/2019	24,000	0.10 ▲	0.42	23,900	24,000	22,650	911	21,864,000
04/10/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	23,350	200	4,780,000
03/10/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,250	51	1,221,450
02/10/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,950	10	239,500
01/10/2019	23,950	-0.10 ▼	-0.42	24,000	23,950	23,950	650	15,567,500
30/09/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,250	501	12,024,000
27/09/2019	23,500	0.20 ▲	0.85	23,300	23,500	22,700	502	11,797,000
26/09/2019	23,300	-0.20 ▼	-0.86	23,500	23,300	23,300	151	3,518,300
25/09/2019	23,500	0.00 ■■	0.00	23,500	24,100	22,500	906	21,291,000
24/09/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,500	3	70,500
23/09/2019	23,500	-0.70 ▼	-2.98	24,200	23,900	22,800	1,740	40,890,000
20/09/2019	24,200	0.00 ■■	0.00	24,200	24,200	24,200	50	1,210,000
19/09/2019	24,200	0.00 ■■	0.00	24,200	24,200	24,200	50	1,210,000
18/09/2019	24,200	0.20 ▲	0.83	24,000	24,200	24,000	502	12,148,400
17/09/2019	24,000	0.10 ▲	0.42	23,950	24,200	23,300	292	7,008,000
16/09/2019	23,950	0.60 ▲	2.51	23,400	23,950	23,950	62	1,484,900
13/09/2019	23,400	0.20 ▲	0.85	23,200	23,400	23,200	145	3,393,000
12/09/2019	23,200	-0.60 ▼	-2.59	23,800	23,800	23,200	62	1,438,400
11/09/2019	23,800	0.00 ■■	0.00	23,800	23,800	22,600	780	18,564,000
10/09/2019	23,800	-0.10 ▼	-0.42	23,900	23,800	23,800	150	3,570,000
09/09/2019	23,900	-0.10 ▼	-0.42	23,950	23,950	23,850	102	2,437,800
06/09/2019	23,950	-0.10 ▼	-0.42	24,000	23,950	23,750	500	11,975,000
05/09/2019	24,000	0.10 ▲	0.42	23,900	24,000	24,000	100	2,400,000
04/09/2019	23,900	-0.10 ▼	-0.42	24,000	23,900	23,250	170	4,063,000
03/09/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,050	812	19,488,000
30/08/2019	24,000	0.10 ▲	0.42	23,900	24,000	23,400	575	13,800,000
29/08/2019	23,900	-0.10 ▼	-0.42	24,000	23,900	23,200	250	5,975,000
28/08/2019	24,000	0.20 ▲	0.83	23,800	24,000	23,100	690	16,560,000
27/08/2019	23,800	-0.10 ▼	-0.42	23,900	23,800	23,000	1,000	23,800,000
26/08/2019	23,900	0.00 ■■	0.00	23,900	23,900	22,800	806	19,263,400
23/08/2019	23,900	-0.20 ▼	-0.84	24,100	23,900	23,100	355	8,484,500
22/08/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,400	708	17,062,800
21/08/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	23,200	526	12,571,400
20/08/2019	23,950	0.10 ▲	0.42	23,900	23,950	22,500	947	22,680,650
19/08/2019	23,900	-0.10 ▼	-0.42	24,000	23,900	23,000	222	5,305,800
16/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,300	805	19,320,000
15/08/2019	24,000	-0.10 ▼	-0.42	24,100	24,000	22,600	304	7,296,000
14/08/2019	24,100	0.40 ▲	1.66	23,700	24,100	22,100	732	17,641,200
13/08/2019	23,700	-0.30 ▼	-1.27	24,000	23,700	22,600	231	5,474,700
12/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	22,900	712	17,088,000
09/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	22,450	275	6,600,000
08/08/2019	24,000	1.10 ▲	4.58	22,900	24,000	21,400	800	19,200,000
07/08/2019	22,900	-1.10 ▼	-4.80	24,000	23,100	22,900	597	13,671,300
06/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	23,200	240	5,760,000
05/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	104	2,496,000
02/08/2019	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
01/08/2019	24,000	0.10 ▲	0.42	23,950	24,000	23,800	119	2,856,000
31/07/2019	23,950	0.10 ▲	0.42	23,800	23,950	23,000	621	14,872,950
30/07/2019	23,800	0.60 ▲	2.52	23,200	23,800	23,100	500	11,900,000
29/07/2019	23,200	-0.80 ▼	-3.45	24,000	23,200	23,200	300	6,960,000
26/07/2019	24,000	-0.20 ▼	-0.83	24,200	24,000	22,900	1,111	26,664,000
25/07/2019	24,200	1.20 ▲	4.96	23,000	24,200	24,200	200	4,840,000
24/07/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	505	11,615,000
23/07/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,200	231	5,313,000
22/07/2019	23,000	1.40 ▲	6.09	21,600	23,000	21,100	580	13,340,000
19/07/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,000	112	2,419,200
18/07/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,000	156	3,369,600
17/07/2019	21,600	-0.10 ▼	-0.46	21,700	21,700	20,200	800	17,280,000
16/07/2019	21,700	1.40 ▲	6.45	20,300	21,700	19,200	631	13,692,700
15/07/2019	20,300	0.00 ■■	0.00	20,300	20,300	20,000	102	2,070,600
12/07/2019	20,300	0.00 ■■	0.00	20,300	20,300	20,200	104	2,111,200
11/07/2019	20,300	0.00 ■■	0.00	20,300	20,300	20,200	20	406,000
10/07/2019	20,300	0.20 ▲	0.99	20,100	20,300	19,450	842	17,092,600
09/07/2019	20,100	0.20 ▲	1.00	19,900	20,100	19,450	380	7,638,000
08/07/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,850	452	8,994,800
05/07/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,250	336	6,686,400
04/07/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,250	486	9,671,400
03/07/2019	19,900	0.00 ■■	0.00	19,900	19,900	19,050	250	4,975,000
02/07/2019	19,900	0.50 ▲	2.51	19,350	19,900	19,350	713	14,188,700
01/07/2019	19,350	0.20 ▲	1.03	19,200	19,700	19,200	104	2,012,400
28/06/2019	19,200	0.10 ▲	0.52	19,050	19,200	19,000	565	10,848,000
27/06/2019	19,050	0.00 ■■	0.00	19,050	19,100	18,700	1,191	22,688,550
26/06/2019	19,050	-0.60 ▼	-3.15	19,600	19,100	19,000	994	18,935,700
25/06/2019	19,600	-0.40 ▼	-2.04	20,000	19,600	18,950	856	16,777,600
24/06/2019	20,000	0.40 ▲	2.00	19,600	20,000	18,850	611	12,220,000
21/06/2019	19,600	0.30 ▲	1.53	19,300	19,600	18,800	3,255	63,798,000
20/06/2019	19,300	-0.40 ▼	-2.07	19,750	19,950	19,300	1,811	34,952,300
19/06/2019	19,750	-0.60 ▼	-3.04	20,400	20,200	19,250	3,900	77,025,000
18/06/2019	20,400	-0.10 ▼	-0.49	20,500	20,400	19,900	1,605	32,742,000
17/06/2019	20,500	-0.40 ▼	-1.95	20,900	20,500	20,500	195	3,997,500
16/06/2019	20,900	0.30 ▲	1.44	20,600	20,900	19,950	3,612	75,490,800
14/06/2019	20,900	0.30 ▲	1.44	20,600	20,900	19,950	3,612	75,490,800
13/06/2019	20,600	-0.40 ▼	-1.94	21,000	21,000	20,550	394	8,116,400
11/06/2019	21,300	0.60 ▲	2.82	20,700	21,900	20,550	2,079	44,282,700
10/06/2019	20,700	-0.40 ▼	-1.93	21,100	22,250	20,600	1,663	34,424,100
09/06/2019	21,100	-0.40 ▼	-1.90	21,500	21,100	20,500	905	19,095,500
07/06/2019	21,100	-0.40 ▼	-1.90	21,500	21,100	20,500	905	19,095,500
06/06/2019	21,500	0.40 ▲	1.86	21,100	21,600	21,500	122	2,623,000
05/06/2019	21,100	0.00 ■■	0.00	21,100	21,100	21,100	115	2,426,500
04/06/2019	21,100	-0.40 ▼	-1.90	21,500	21,500	21,000	123	2,595,300
03/06/2019	21,500	0.50 ▲	2.33	21,000	21,500	20,600	789	16,963,500
02/06/2019	21,000	-0.40 ▼	-1.90	21,400	21,200	20,750	1,326	27,846,000
31/05/2019	21,000	-0.40 ▼	-1.90	21,400	21,200	20,750	1,326	27,846,000
30/05/2019	21,400	-0.20 ▼	-0.93	21,600	21,400	21,400	10	214,000
29/05/2019	21,600	-0.20 ▼	-0.93	21,800	22,200	20,650	698	15,076,800
28/05/2019	21,800	-0.20 ▼	-0.92	22,000	23,000	21,800	1,251	27,271,800
27/05/2019	22,000	-0.30 ▼	-1.36	22,250	22,400	22,000	87	1,914,000
26/05/2019	22,250	0.00 ■■	0.00	22,250	22,250	22,250	100	2,225,000
24/05/2019	22,250	0.00 ■■	0.00	22,250	22,250	22,250	100	2,225,000
23/05/2019	22,250	0.10 ▲	0.45	22,200	22,450	21,500	1,901	42,297,250
22/05/2019	22,200	-0.40 ▼	-1.80	22,550	22,450	22,000	772	17,138,400
21/05/2019	22,550	-0.20 ▼	-0.89	22,750	22,550	22,550	110	2,480,500
20/05/2019	22,750	-0.10 ▼	-0.44	22,800	22,800	22,500	659	14,992,250
19/05/2019	22,750	-0.10 ▼	-0.44	22,800	22,800	22,500	659	14,992,250
17/05/2019	22,750	-0.10 ▼	-0.44	22,800	22,800	22,500	659	14,992,250
16/05/2019	22,800	0.40 ▲	1.75	22,450	22,850	22,250	659	15,025,200
15/05/2019	22,450	-0.20 ▼	-0.89	22,650	22,850	22,450	503	11,292,350
14/05/2019	22,650	0.10 ▲	0.44	22,500	22,650	22,150	600	13,590,000
13/05/2019	22,500	0.00 ■■	0.00	22,500	22,500	22,300	395	8,887,500
12/05/2019	22,500	-0.20 ▼	-0.89	22,700	22,700	22,200	547	12,307,500
10/05/2019	22,500	-0.20 ▼	-0.89	22,700	22,700	22,200	547	12,307,500
09/05/2019	22,700	-0.10 ▼	-0.44	22,800	22,750	22,200	94	2,133,800
08/05/2019	22,700	-0.10 ▼	-0.44	22,800	22,750	22,200	94	2,133,800
07/05/2019	22,800	-0.10 ▼	-0.44	22,900	22,800	22,100	910	20,748,000
06/05/2019	22,900	-0.30 ▼	-1.31	23,150	23,200	22,000	1,110	25,419,000
05/05/2019	22,900	-0.30 ▼	-1.31	23,150	23,200	22,000	1,110	25,419,000
03/05/2019	22,900	-0.30 ▼	-1.31	23,150	23,200	22,000	1,110	25,419,000
02/05/2019	23,150	-0.20 ▼	-0.86	23,350	23,150	22,250	4,815	111,467,250
01/05/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	105	2,451,750
30/04/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	105	2,451,750
29/04/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	105	2,451,750
28/04/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	105	2,451,750
26/04/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	105	2,451,750
25/04/2019	23,350	0.40 ▲	1.71	23,000	23,350	22,800	689	16,088,150
24/04/2019	23,000	-0.20 ▼	-0.87	23,200	23,000	23,000	80	1,840,000
23/04/2019	23,200	-0.10 ▼	-0.43	23,300	23,200	22,600	2,191	50,831,200
22/04/2019	23,300	-0.50 ▼	-2.15	23,800	23,400	22,800	1,071	24,954,300
21/04/2019	23,800	-0.20 ▼	-0.84	24,000	24,000	23,800	400	9,520,000
19/04/2019	23,800	-0.20 ▼	-0.84	24,000	24,000	23,800	400	9,520,000
18/04/2019	24,000	1.40 ▲	5.83	22,600	24,000	22,500	733	17,592,000
17/04/2019	22,600	-1.70 ▼	-7.52	24,300	23,700	22,600	5,689	128,571,400
16/04/2019	24,300	0.50 ▲	2.06	23,800	24,300	23,000	1,951	47,409,300
15/04/2019	23,800	-0.50 ▼	-2.10	24,300	24,250	23,800	82	1,951,600
12/04/2019	23,800	-0.50 ▼	-2.10	24,300	24,250	23,800	82	1,951,600
11/04/2019	24,300	0.00 ■■	0.00	24,300	24,300	23,050	69	1,676,700
10/04/2019	24,300	0.00 ■■	0.00	24,300	24,300	24,000	290	7,047,000
09/04/2019	24,300	-0.20 ▼	-0.82	24,500	24,300	24,300	150	3,645,000
08/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,250	820	20,090,000
05/04/2019	24,500	0.00 ■■	0.00	24,500	24,500	24,250	820	20,090,000
04/04/2019	24,500	-0.10 ▼	-0.41	24,600	24,600	23,300	636	15,582,000
03/04/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,600	100	2,460,000
02/04/2019	24,600	0.30 ▲	1.22	24,300	24,600	23,450	505	12,423,000
01/04/2019	24,300	-0.20 ▼	-0.82	24,500	24,300	23,700	605	14,701,500
31/03/2019	24,100	0.10 ▲	0.41	24,000	24,100	22,900	7,100	171,110,000
29/03/2019	24,500	0.10 ▲	0.41	24,450	24,500	24,400	903	22,123,500
28/03/2019	24,450	-0.20 ▼	-0.82	24,600	24,600	24,450	601	14,694,450
27/03/2019	24,600	0.00 ■■	0.00	24,650	24,600	24,600	401	9,864,600
26/03/2019	25,700	0.30 ▲	1.17	25,400	25,900	24,500	2,660	68,362,000
25/03/2019	24,650	1.20 ▲	4.87	23,450	24,650	23,250	584	14,395,600
22/03/2019	23,450	-0.20 ▼	-0.85	23,600	23,750	23,000	628	14,726,600
21/03/2019	23,600	-0.90 ▼	-3.81	24,550	23,600	23,500	106	2,501,600
20/03/2019	24,550	-0.10 ▼	-0.41	24,700	24,700	24,550	204	5,008,200
19/03/2019	24,700	0.60 ▲	2.43	24,100	24,850	23,900	1,104	27,268,800
18/03/2019	24,100	-0.50 ▼	-2.07	24,600	24,100	24,100	1	24,100
15/03/2019	24,600	-0.30 ▼	-1.22	24,850	24,650	23,850	862	21,205,200
14/03/2019	24,850	0.00 ■■	0.00	24,850	24,850	24,850	200	4,970,000
13/03/2019	24,850	0.00 ■■	0.00	24,850	24,850	24,400	1,178	29,273,300
12/03/2019	24,850	0.90 ▲	3.62	24,000	24,850	23,800	961	23,880,850
11/03/2019	24,000	-0.30 ▼	-1.25	24,300	24,300	23,700	635	15,240,000
08/03/2019	24,300	-1.30 ▼	-5.35	25,550	25,550	24,000	5,461	132,702,300
07/03/2019	25,550	-0.30 ▼	-1.17	25,800	26,000	24,450	2,120	54,166,000
06/03/2019	25,800	0.10 ▲	0.39	25,750	25,800	25,500	460	11,868,000
05/03/2019	25,750	-0.30 ▼	-1.17	26,000	25,900	24,700	720	18,540,000
04/03/2019	26,000	-0.40 ▼	-1.54	26,450	26,350	25,500	29	754,000
01/03/2019	26,450	-0.50 ▼	-1.89	26,950	26,950	25,400	7	185,150
28/02/2019	26,950	1.80 ▲	6.68	25,200	26,950	24,700	1,371	36,948,450
27/02/2019	25,200	0.20 ▲	0.79	25,000	25,200	24,650	317	7,988,400
26/02/2019	25,000	-0.30 ▼	-1.20	25,250	25,000	25,000	15	375,000
25/02/2019	25,250	0.00 ■■	0.00	25,250	25,250	25,000	311	7,852,750
22/02/2019	25,250	0.00 ■■	0.00	25,250	25,250	25,000	720	18,180,000
21/02/2019	25,250	-0.10 ▼	-0.40	25,300	25,250	25,150	455	11,488,750
20/02/2019	25,300	0.00 ■■	0.00	25,300	26,200	25,300	397	10,044,100
19/02/2019	25,300	0.00 ■■	0.00	25,300	25,300	24,550	1,814	45,894,200
18/02/2019	25,300	-0.10 ▼	-0.40	25,350	25,300	24,200	1,242	31,422,600
15/02/2019	25,350	-0.30 ▼	-1.18	25,600	25,350	25,000	314	7,959,900
14/02/2019	25,600	-0.30 ▼	-1.17	25,900	25,650	25,600	307	7,859,200
13/02/2019	25,900	0.00 ■■	0.00	25,900	25,900	25,900	1	25,900
12/02/2019	25,900	-0.80 ▼	-3.09	26,700	25,900	24,900	2,090	54,131,000
11/02/2019	26,700	0.40 ▲	1.50	26,250	26,700	24,600	795	21,226,500
01/02/2019	26,250	-0.30 ▼	-1.14	26,500	26,250	26,150	201	5,276,250
31/01/2019	26,500	0.60 ▲	2.26	25,850	26,500	24,550	832	22,048,000
30/01/2019	25,850	0.00 ■■	0.00	25,850	25,850	25,850	200	5,170,000
29/01/2019	25,850	0.50 ▲	1.93	25,350	25,850	24,400	489	12,640,650
28/01/2019	25,350	0.20 ▲	0.79	25,150	25,350	25,350	11	278,850
25/01/2019	25,150	-0.20 ▼	-0.80	25,350	25,150	25,000	351	8,827,650
24/01/2019	25,350	-0.30 ▼	-1.18	25,600	25,600	25,200	426,000	10,799,100,000
23/01/2019	25,600	-0.60 ▼	-2.34	26,250	25,600	25,600	1,000	25,600,000
22/01/2019	26,250	-0.30 ▼	-1.14	26,500	26,450	25,500	420,000	11,025,000,000
21/01/2019	26,500	-0.90 ▼	-3.40	26,500	26,500	25,000	15,460	409,690,000
18/01/2019	26,500	0.60 ▲	2.26	25,900	26,500	25,000	3,030	80,295,000
17/01/2019	25,900	-0.10 ▼	-0.39	26,000	25,900	25,050	3,530	91,427,000
16/01/2019	25,900	-0.10 ▼	-0.39	26,000	25,900	25,050	3,530	91,427,000
15/01/2019	26,000	-0.95 ▼	-3.65	26,000	26,000	25,050	1,710	44,460,000
14/01/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	10	260,000
11/01/2019	26,000	0.00 ■■	0.00	26,000	26,000	26,000	2,000	52,000,000
10/01/2019	26,000	-0.95 ▼	-3.65	26,000	26,000	25,050	1,010	26,260,000
09/01/2019	26,000	0.05 ▲	0.19	25,950	26,000	25,500	5,320	138,320,000
08/01/2019	25,950	-0.05 ▼	-0.19	26,000	25,950	24,800	1,910	49,564,500
07/01/2019	26,000	-1.00 ▼	-3.85	26,000	26,000	24,750	1,440	37,440,000
04/01/2019	26,000	0.05 ▲	0.19	25,950	26,000	25,800	5,010	130,260,000
03/01/2019	25,950	-0.05 ▼	-0.19	26,000	25,950	25,950	2,000	51,900,000
02/01/2019	25,950	-0.05 ▼	-0.19	26,000	25,950	25,950	2,000	51,900,000
30/12/2018	26,000	-1.25 ▼	-4.81	26,000	26,000	24,750	5,100	132,600,000
28/12/2018	26,000	-1.25 ▼	-4.81	26,000	26,000	24,750	5,100	132,600,000
27/12/2018	26,000	0.30 ▲	1.15	25,700	26,000	25,450	3,600	93,600,000
26/12/2018	25,700	0.30 ▲	1.17	25,400	25,900	24,500	2,660	68,362,000
25/12/2018	25,400	-0.20 ▼	-0.79	25,600	25,600	24,650	1,570	39,878,000
24/12/2018	25,600	-0.30 ▼	-1.17	25,900	25,600	24,600	2,630	67,328,000
23/12/2018	25,900	0.00 ■■	0.00	25,900	25,900	25,900	1,000	25,900,000
21/12/2018	25,900	0.00 ■■	0.00	25,900	25,900	25,900	1,000	25,900,000
20/12/2018	25,900	-0.10 ▼	-0.39	25,900	25,900	24,800	1,900	49,210,000
19/12/2018	25,900	-1.10 ▼	-4.25	25,900	25,900	24,500	6,000	155,400,000
18/12/2018	25,900	-0.05 ▼	-0.19	25,950	25,900	24,450	33,410	865,319,000
17/12/2018	25,950	-0.05 ▼	-0.19	26,000	25,950	25,000	4,000	103,800,000
16/12/2018	26,000	0.25 ▲	0.96	25,750	26,000	24,300	4,700	122,200,000
14/12/2018	26,000	0.25 ▲	0.96	25,750	26,000	24,300	4,700	122,200,000
13/12/2018	25,750	-0.25 ▼	-0.97	26,000	25,800	24,700	101,180	2,605,385,000
12/12/2018	26,000	0.80 ▲	3.08	25,200	26,000	24,600	9,000	234,000,000
11/12/2018	25,200	-0.70 ▼	-2.78	25,900	25,900	24,600	4,070	102,564,000
10/12/2018	25,900	0.90 ▲	3.47	25,000	26,000	23,350	5,350	138,565,000
09/12/2018	25,000	-1.00 ▼	-4.00	25,000	26,000	23,800	5,910	147,750,000
07/12/2018	25,000	-1.00 ▼	-4.00	25,000	26,000	23,800	5,910	147,750,000
06/12/2018	25,000	0.20 ▲	0.80	24,800	25,000	24,000	5,020	125,500,000
05/12/2018	24,800	1.60 ▲	6.45	23,200	24,800	22,500	5,110	126,728,000
04/12/2018	23,200	0.20 ▲	0.86	23,000	23,200	23,000	5,010	116,232,000
03/12/2018	23,000	-1.10 ▼	-4.78	24,100	25,000	23,000	9,540	219,420,000
30/11/2018	24,100	0.10 ▲	0.41	24,000	24,100	22,900	7,100	171,110,000
29/11/2018	24,000	0.30 ▲	1.25	23,700	24,950	22,650	8,040	192,960,000
28/11/2018	23,700	-0.10 ▼	-0.42	23,800	23,800	23,500	7,660	181,542,000
27/11/2018	23,800	1.55 ▲	6.51	22,250	23,800	22,200	6,640	158,032,000
26/11/2018	22,250	-0.65 ▼	-2.92	22,900	22,600	22,200	9,370	208,482,500
24/11/2018	22,900	-0.10 ▼	-0.44	23,000	23,000	22,900	6,350	145,415,000
23/11/2018	22,900	-0.10 ▼	-0.44	23,000	23,000	22,900	6,350	145,415,000
22/11/2018	23,000	-0.30 ▼	-1.30	23,000	23,700	22,500	11,160	256,680,000
21/11/2018	23,000	-0.80 ▼	-3.48	23,800	24,450	23,000	7,790	179,170,000
20/11/2018	23,800	-0.10 ▼	-0.42	23,800	23,800	23,000	6,280	149,464,000
19/11/2018	23,800	0.20 ▲	0.84	23,600	23,800	22,450	5,740	136,612,000
16/11/2018	23,600	-0.20 ▼	-0.85	23,800	23,600	22,500	4,510	106,436,000
15/11/2018	23,800	0.80 ▲	3.36	23,000	23,800	22,050	12,190	290,122,000
14/11/2018	23,000	-1.20 ▼	-5.22	24,200	24,000	23,000	13,730	315,790,000
13/11/2018	24,200	-0.70 ▼	-2.89	24,200	24,200	23,500	2,480	60,016,000
12/11/2018	24,200	-0.45 ▼	-1.86	24,200	24,200	23,500	6,700	162,140,000
09/11/2018	24,200	-0.40 ▼	-1.65	24,600	24,750	24,200	5,230	126,566,000
08/11/2018	24,600	0.50 ▲	2.03	24,100	24,900	23,300	13,770	338,742,000
07/11/2018	24,100	-0.40 ▼	-1.66	24,500	24,500	24,100	1,970	47,477,000
06/11/2018	24,500	-0.60 ▼	-2.45	25,100	26,000	24,400	3,100	75,950,000
05/11/2018	25,100	-0.15 ▼	-0.60	25,250	25,100	24,150	3,050	76,555,000
02/11/2018	25,250	-1.15 ▼	-4.55	25,250	25,250	24,000	6,210	156,802,500
01/11/2018	25,250	0.00 ■■	0.00	25,250	25,250	25,200	2,530	63,882,500
31/10/2018	25,250	1.65 ▲	6.53	23,600	25,250	22,600	2,910	73,477,500
30/10/2018	23,600	-0.70 ▼	-2.97	24,300	24,200	23,600	820	19,352,000
29/10/2018	24,300	-1.15 ▼	-4.73	25,450	24,700	23,700	2,720	66,096,000
28/10/2018	25,450	-0.15 ▼	-0.59	25,600	25,500	24,100	2,010	51,154,500
26/10/2018	25,450	-0.15 ▼	-0.59	25,600	25,500	24,100	2,010	51,154,500
25/10/2018	25,600	0.00 ■■	0.00	25,600	25,600	25,600	1,010	25,856,000
24/10/2018	25,600	0.00 ■■	0.00	25,600	25,600	25,600	1,010	25,856,000
23/10/2018	25,600	0.10 ▲	0.39	25,500	25,600	23,850	5,160	132,096,000
22/10/2018	25,500	0.00 ■■	0.00	25,500	25,500	25,500	6,300	160,650,000
19/10/2018	25,500	-0.10 ▼	-0.39	25,600	25,500	24,600	1,030	26,265,000
18/10/2018	25,500	-0.10 ▼	-0.39	25,600	25,500	24,600	1,030	26,265,000
17/10/2018	25,600	-0.10 ▼	-0.39	25,700	25,700	25,200	1,500	38,400,000
16/10/2018	25,700	-0.30 ▼	-1.17	26,000	25,700	25,700	110	2,827,000
15/10/2018	26,000	0.20 ▲	0.77	25,800	26,000	24,300	5,810	151,060,000
14/10/2018	25,800	0.30 ▲	1.16	25,500	25,800	23,950	6,150	158,670,000
12/10/2018	25,800	0.30 ▲	1.16	25,500	25,800	23,950	6,150	158,670,000
11/10/2018	25,500	-0.50 ▼	-1.96	26,000	25,900	24,250	17,870	455,685,000
10/10/2018	26,000	0.05 ▲	0.19	25,950	26,000	24,350	8,670	225,420,000
09/10/2018	25,950	-0.05 ▼	-0.19	26,000	25,950	25,400	2,020	52,419,000
08/10/2018	26,000	-0.40 ▼	-1.54	26,400	26,200	25,500	7,890	205,140,000
07/10/2018	26,400	0.45 ▲	1.70	25,950	26,400	25,300	19,800	522,720,000
05/10/2018	26,400	0.45 ▲	1.70	25,950	26,400	25,300	19,800	522,720,000
04/10/2018	25,950	-0.05 ▼	-0.19	26,000	26,000	25,800	5,640	146,358,000
03/10/2018	26,000	-1.00 ▼	-3.85	27,000	26,000	25,650	3,330	86,580,000
02/10/2018	27,000	-0.30 ▼	-1.11	27,300	27,000	26,400	4,370	117,990,000
01/10/2018	27,300	0.90 ▲	3.30	26,400	27,300	25,800	18,900	515,970,000
30/09/2018	26,400	-0.20 ▼	-0.76	26,400	26,400	25,500	25,620	676,368,000
28/09/2018	26,400	-0.20 ▼	-0.76	26,400	26,400	25,500	25,620	676,368,000
27/09/2018	26,400	-0.10 ▼	-0.38	26,400	26,700	25,600	26,920	710,688,000
26/09/2018	26,400	0.30 ▲	1.14	26,100	26,400	26,100	5,630	148,632,000
25/09/2018	26,100	-0.25 ▼	-0.96	26,350	26,200	26,000	5,910	154,251,000
24/09/2018	26,350	-0.60 ▼	-2.28	26,950	26,950	26,350	1,080	28,458,000
21/09/2018	26,950	0.45 ▲	1.67	26,500	26,950	25,700	15,980	430,661,000
20/09/2018	26,500	0.40 ▲	1.51	26,100	27,450	25,500	15,930	422,145,000
19/09/2018	26,100	-0.80 ▼	-3.07	26,900	26,700	26,000	12,790	333,819,000
18/09/2018	26,900	0.15 ▲	0.56	26,750	26,900	26,000	4,500	121,050,000
17/09/2018	26,750	-0.75 ▼	-2.80	26,750	26,750	25,500	11,320	302,810,000
14/09/2018	26,750	-0.80 ▼	-2.99	27,550	27,550	26,750	10,930	292,377,500
13/09/2018	27,550	-0.85 ▼	-3.09	28,400	28,400	27,450	5,620	154,831,000
12/09/2018	28,400	-0.70 ▼	-2.46	28,400	28,400	27,450	4,010	113,884,000
11/09/2018	28,400	0.05 ▲	0.18	28,350	28,600	27,250	10,880	308,992,000
10/09/2018	28,350	0.05 ▲	0.18	28,300	28,350	26,900	10,620	301,077,000
07/09/2018	28,300	-0.20 ▼	-0.71	28,500	28,450	26,700	4,730	133,859,000
06/09/2018	28,500	-0.35 ▼	-1.23	28,850	28,500	27,150	11,570	329,745,000
05/09/2018	28,850	-0.15 ▼	-0.52	29,000	28,850	27,500	2,500	72,125,000
04/09/2018	29,000	0.50 ▲	1.72	28,500	29,000	27,750	3,310	95,990,000
03/09/2018	28,500	0.50 ▲	1.75	28,000	28,500	27,650	10,040	286,140,000
31/08/2018	28,500	0.50 ▲	1.75	28,000	28,500	27,650	10,040	286,140,000
30/08/2018	28,000	-1.00 ▼	-3.57	29,000	28,900	27,600	2,930	82,040,000
29/08/2018	29,000	-0.10 ▼	-0.34	29,100	29,000	28,000	8,100	234,900,000
28/08/2018	29,100	1.10 ▲	3.78	28,000	29,450	27,100	7,510	218,541,000
27/08/2018	28,000	-0.10 ▼	-0.36	28,100	28,050	28,000	1,010	28,280,000
24/08/2018	28,100	-0.80 ▼	-2.85	28,900	28,200	28,000	3,680	103,408,000
23/08/2018	28,900	-0.20 ▼	-0.69	29,100	29,200	28,600	1,490	43,061,000
22/08/2018	29,100	0.05 ▲	0.17	29,050	29,100	28,000	6,680	194,388,000
21/08/2018	29,050	-0.95 ▼	-3.27	30,000	29,100	29,000	2,000	58,100,000
20/08/2018	30,000	0.05 ▲	0.17	29,950	30,000	28,350	1,900	57,000,000
19/08/2018	29,950	-0.05 ▼	-0.17	30,000	29,950	28,550	15,110	452,544,500
17/08/2018	29,950	-0.05 ▼	-0.17	30,000	29,950	28,550	15,110	452,544,500
16/08/2018	30,000	-0.40 ▼	-1.33	30,400	30,000	29,000	5,610	168,300,000
15/08/2018	30,400	0.40 ▲	1.32	30,000	30,700	30,000	340	10,336,000
14/08/2018	30,000	0.20 ▲	0.67	29,800	30,000	28,950	9,000	270,000,000
13/08/2018	29,800	0.60 ▲	2.01	29,200	29,900	28,500	3,850	114,730,000
12/08/2018	29,200	-0.90 ▼	-3.08	30,100	30,000	28,550	3,860	112,712,000
10/08/2018	29,200	-0.90 ▼	-3.08	30,100	30,000	28,550	3,860	112,712,000
09/08/2018	30,100	-1.90 ▼	-6.31	32,000	30,150	29,900	12,680	381,668,000
08/08/2018	32,000	-0.50 ▼	-1.56	32,000	32,000	30,100	4,860	155,520,000
07/08/2018	32,000	-0.50 ▼	-1.56	32,000	32,000	30,000	5,400	172,800,000
06/08/2018	32,000	-0.20 ▼	-0.63	32,000	32,000	29,800	5,140	164,480,000
03/08/2018	32,000	-0.20 ▼	-0.63	32,000	32,000	29,800	5,140	164,480,000
02/08/2018	32,000	1.00 ▲	3.13	31,000	32,000	32,000	2,000	64,000,000
01/08/2018	31,000	-1.20 ▼	-3.87	32,200	31,000	29,950	8,990	278,690,000
31/07/2018	32,200	1.90 ▲	5.90	30,300	32,200	29,400	8,160	262,752,000
30/07/2018	30,300	0.00 ■■	0.00	30,300	30,300	30,300	600	18,180,000
29/07/2018	30,300	1.80 ▲	5.94	28,500	30,300	27,250	6,160	186,648,000
27/07/2018	30,300	1.80 ▲	5.94	28,500	30,300	27,250	6,160	186,648,000
26/07/2018	28,500	0.10 ▲	0.35	28,400	28,500	28,500	1,000	28,500,000
25/07/2018	28,400	-0.10 ▼	-0.35	28,500	28,500	28,400	40	1,136,000
24/07/2018	28,500	0.10 ▲	0.35	28,400	28,500	28,500	1,000	28,500,000
23/07/2018	28,400	-0.25 ▼	-0.88	28,650	28,400	27,150	3,360	95,424,000
22/07/2018	28,650	-0.15 ▼	-0.52	28,800	28,650	28,650	60	1,719,000
20/07/2018	28,650	-0.15 ▼	-0.52	28,800	28,650	28,650	60	1,719,000
19/07/2018	28,800	-0.50 ▼	-1.74	29,300	28,800	28,600	8,000	230,400,000
18/07/2018	29,300	0.50 ▲	1.71	28,800	29,300	27,000	10,600	310,580,000
17/07/2018	28,800	-1.80 ▼	-6.25	28,800	28,800	27,000	2,030	58,464,000
16/07/2018	28,800	-0.05 ▼	-0.17	28,850	28,800	26,900	4,300	123,840,000
15/07/2018	28,850	0.00 ■■	0.00	28,850	28,850	28,850	10	288,500
13/07/2018	28,850	0.00 ■■	0.00	28,850	28,850	28,850	10	288,500
12/07/2018	28,850	1.85 ▲	6.41	27,000	28,850	25,250	5,510	158,963,500
11/07/2018	27,000	-0.45 ▼	-1.67	27,450	27,550	26,600	3,120	84,240,000
10/07/2018	27,450	-0.10 ▼	-0.36	27,550	27,450	26,800	10,020	275,049,000
09/07/2018	27,550	-0.05 ▼	-0.18	27,550	27,550	27,400	5,020	138,301,000
08/07/2018	27,550	0.00 ■■	0.00	27,550	27,550	27,550	1,000	27,550,000
06/07/2018	27,550	0.00 ■■	0.00	27,550	27,550	27,550	1,000	27,550,000
05/07/2018	27,550	-0.35 ▼	-1.27	27,900	27,900	26,150	7,340	202,217,000
04/07/2018	27,900	0.30 ▲	1.08	27,600	27,900	27,900	10	279,000
03/07/2018	27,600	-0.35 ▼	-1.27	27,950	27,600	26,100	5,020	138,552,000
02/07/2018	27,950	0.80 ▲	2.86	27,150	28,700	27,950	60	1,677,000
29/06/2018	27,150	-0.25 ▼	-0.92	27,400	0	0	2,020	54,843,000
28/06/2018	27,400	-0.20 ▼	-0.73	27,600	27,700	27,000	8,180	224,132,000
27/06/2018	27,600	-0.25 ▼	-0.91	27,850	28,000	27,100	6,270	173,052,000
26/06/2018	27,850	0.15 ▲	0.54	27,850	28,000	27,850	1,120	31,192,000
25/06/2018	27,850	-0.15 ▼	-0.54	28,000	29,500	26,700	1,080	30,078,000
22/06/2018	28,650	-0.05 ▼	-0.17	28,700	28,700	27,500	4,120	118,038,000
21/06/2018	28,700	-0.10 ▼	-0.35	28,800	28,800	27,500	4,020	115,374,000
20/06/2018	28,800	0.20 ▲	0.69	28,600	28,800	27,500	6,740	194,112,000
19/06/2018	28,600	-0.40 ▼	-1.40	29,000	28,600	27,000	10,000	286,000,000
18/06/2018	29,000	-0.40 ▼	-1.38	29,400	29,400	28,250	4,870	141,230,000
17/06/2018	29,400	-1.25 ▼	-4.25	29,400	29,700	28,100	1,550	45,570,000
15/06/2018	29,400	-1.25 ▼	-4.25	29,400	29,700	28,100	1,550	45,570,000
14/06/2018	29,400	-0.90 ▼	-3.06	30,300	29,950	28,400	3,660	107,604,000
13/06/2018	30,300	-0.20 ▼	-0.66	30,500	30,300	28,400	12,270	371,781,000
12/06/2018	30,500	0.20 ▲	0.66	30,300	30,500	30,500	1,160	35,380,000
11/06/2018	30,300	-0.20 ▼	-0.66	30,500	30,300	29,300	5,820	176,346,000
10/06/2018	30,500	-1.05 ▼	-3.44	30,500	31,250	29,450	13,310	405,955,000
08/06/2018	30,500	-1.05 ▼	-3.44	30,500	31,250	29,450	13,310	405,955,000
07/06/2018	30,500	-0.10 ▼	-0.33	30,500	30,500	28,950	10,560	322,080,000
06/06/2018	30,500	-0.15 ▼	-0.49	30,650	30,500	28,900	480	14,640,000
04/06/2018	30,650	-0.10 ▼	-0.33	30,750	30,700	29,000	6,140	188,191,000
03/06/2018	30,750	-0.20 ▼	-0.65	30,950	30,750	30,700	150	4,612,500
01/06/2018	30,750	-0.20 ▼	-0.65	30,950	30,750	30,700	150	4,612,500
31/05/2018	30,950	0.05 ▲	0.16	30,900	30,950	30,950	3,050	94,397,500
30/05/2018	30,900	-2.15 ▼	-6.96	30,900	30,900	28,750	2,300	71,070,000
29/05/2018	30,900	-2.15 ▼	-6.96	30,900	30,900	28,750	2,300	71,070,000
28/05/2018	30,900	-0.05 ▼	-0.16	30,950	30,900	30,900	70	2,163,000
27/05/2018	30,950	-0.10 ▼	-0.32	30,950	30,950	29,400	5,440	168,368,000
25/05/2018	30,950	-0.10 ▼	-0.32	30,950	30,950	29,400	5,440	168,368,000
24/05/2018	30,950	-0.05 ▼	-0.16	31,000	30,950	30,500	4,000	123,800,000
23/05/2018	31,000	-0.05 ▼	-0.16	31,000	31,000	28,900	12,330	382,230,000
22/05/2018	31,000	-1.75 ▼	-5.65	31,000	31,000	29,200	2,190	67,890,000
21/05/2018	31,000	-0.05 ▼	-0.16	31,000	31,000	29,100	1,670	51,770,000
20/05/2018	31,000	1.00 ▲	3.23	30,000	31,000	28,650	5,910	183,210,000
18/05/2018	31,000	1.00 ▲	3.23	30,000	31,000	28,650	5,910	183,210,000
17/05/2018	30,000	-1.00 ▼	-3.33	31,000	31,000	29,200	15,090	452,700,000
16/05/2018	31,000	1.20 ▲	3.87	29,800	31,000	29,000	20,460	634,260,000
15/05/2018	29,800	-0.20 ▼	-0.67	30,000	30,000	28,600	7,100	211,580,000
14/05/2018	30,000	-0.10 ▼	-0.33	30,100	30,000	28,650	2,680	80,400,000
13/05/2018	30,100	-0.90 ▼	-2.99	31,000	31,000	29,000	5,060	152,306,000
11/05/2018	30,100	-0.90 ▼	-2.99	31,000	31,000	29,000	5,060	152,306,000
10/05/2018	31,000	-1.80 ▼	-5.81	31,000	31,000	29,200	2,010	62,310,000
09/05/2018	31,000	2.00 ▲	6.45	29,000	31,000	27,100	15,780	489,180,000
08/05/2018	29,000	-0.30 ▼	-1.03	29,300	29,300	28,000	4,650	134,850,000
07/05/2018	29,300	-1.50 ▼	-5.12	30,800	30,800	29,300	710	20,803,000
05/05/2018	30,800	-0.20 ▼	-0.65	31,000	31,000	30,750	620	19,096,000
04/05/2018	30,800	-0.20 ▼	-0.65	31,000	31,000	30,750	620	19,096,000
03/05/2018	31,000	-1.45 ▼	-4.68	31,000	31,000	29,550	3,030	93,930,000
02/05/2018	31,000	-1.90 ▼	-6.13	31,000	31,000	29,100	5,460	169,260,000
30/04/2018	31,000	-1.00 ▼	-3.23	31,000	31,000	29,050	2,080	64,480,000
27/04/2018	31,000	-1.00 ▼	-3.23	31,000	31,000	29,050	2,080	64,480,000
26/04/2018	31,000	-2.00 ▼	-6.45	31,000	31,000	29,000	3,020	93,620,000
25/04/2018	31,000	-1.00 ▼	-3.23	32,000	31,000	31,000	6,360	197,160,000
24/04/2018	31,000	-1.00 ▼	-3.23	32,000	31,000	31,000	6,360	197,160,000
23/04/2018	32,000	0.50 ▲	1.56	31,500	32,000	29,700	5,590	178,880,000
20/04/2018	31,500	-1.00 ▼	-3.17	32,500	31,500	31,000	3,200	100,800,000
19/04/2018	32,500	-0.80 ▼	-2.46	33,300	33,300	31,000	7,470	242,775,000
18/04/2018	33,300	2.10 ▲	6.31	31,200	33,300	29,350	12,900	429,570,000
13/04/2018	32,800	2.10 ▲	6.40	30,700	32,800	29,600	24,140	791,792,000
12/04/2018	30,700	-0.90 ▼	-2.93	31,600	31,000	29,600	16,870	517,909,000
11/04/2018	31,600	-1.05 ▼	-3.32	32,650	32,500	31,000	37,960	1,199,536,000
10/04/2018	32,650	-0.05 ▼	-0.15	32,700	32,700	31,500	25,090	819,188,500
09/04/2018	32,700	-0.50 ▼	-1.53	33,200	34,000	32,600	17,180	561,786,000
06/04/2018	33,200	-2.00 ▼	-6.02	35,200	35,000	32,900	48,670	1,615,844,000
05/04/2018	35,200	0.40 ▲	1.14	34,800	35,200	32,600	35,720	1,257,344,000
04/04/2018	34,800	-0.20 ▼	-0.57	35,000	34,800	33,550	28,830	1,003,284,000
03/04/2018	35,000	-35.00 ▼	-100.00	35,000	35,000	34,900	3,830	134,050,000
02/04/2018	35,000	-1.50 ▼	-4.29	36,500	36,500	34,200	11,700	409,500,000
30/03/2018	36,500	1.45 ▲	3.97	35,050	36,500	33,550	16,300	594,950,000
29/03/2018	35,050	0.15 ▲	0.43	34,900	35,050	34,850	16,300	571,315,000
28/03/2018	35,050	0.15 ▲	0.43	34,900	35,050	34,850	16,300	571,315,000
27/03/2018	34,900	-0.05 ▼	-0.14	34,950	34,950	33,300	16,450	574,105,000
26/03/2018	34,950	-0.05 ▼	-0.14	35,000	34,950	33,150	3,560	124,422,000
23/03/2018	35,000	0.05 ▲	0.14	34,950	35,000	33,050	20,980	734,300,000
22/03/2018	34,950	-0.05 ▼	-0.14	35,000	35,000	34,950	2,030	70,948,500
21/03/2018	35,000	0.25 ▲	0.71	34,750	35,000	33,800	23,490	822,150,000
20/03/2018	34,750	-0.25 ▼	-0.72	35,000	35,000	34,600	4,020	139,695,000
19/03/2018	35,000	2.20 ▲	6.29	32,800	35,000	34,500	21,010	735,350,000
16/03/2018	32,800	-3.20 ▼	-9.76	35,000	35,000	32,800	38,970	1,278,216,000
15/03/2018	35,000	-1.00 ▼	-2.86	36,000	36,000	34,000	37,150	1,300,250,000
14/03/2018	36,000	-0.45 ▼	-1.25	36,450	36,450	34,900	30,180	1,086,480,000
13/03/2018	36,450	-0.40 ▼	-1.10	36,850	36,450	35,050	13,110	477,859,500
12/03/2018	36,850	-0.15 ▼	-0.41	37,000	37,000	35,150	300	11,055,000
09/03/2018	36,850	-0.15 ▼	-0.41	37,000	37,000	35,150	5,590	205,991,500
08/03/2018	37,000	-1.00 ▼	-2.70	38,000	37,750	35,750	6,330	234,210,000
07/03/2018	38,000	-0.10 ▼	-0.26	38,100	38,000	38,000	370	14,060,000
06/03/2018	38,100	-2.05 ▼	-5.38	38,100	38,100	35,500	75,330	2,870,073,000
05/03/2018	38,100	-0.85 ▼	-2.23	38,950	38,450	37,000	26,860	1,023,366,000
02/03/2018	38,950	1.55 ▲	3.98	37,400	38,950	36,600	25,950	1,010,752,500
01/03/2018	40,000	-2.60 ▼	-6.50	40,000	40,000	37,350	5,770	230,800,000
28/02/2018	40,000	0.10 ▲	0.25	39,900	40,000	37,150	34,400	1,376,000,000
27/02/2018	39,900	-0.50 ▼	-1.25	40,400	39,900	37,600	35,320	1,409,268,000
26/02/2018	40,400	-0.20 ▼	-0.50	40,600	40,600	37,800	18,890	763,156,000
23/02/2018	40,600	2.60 ▲	6.40	38,000	40,600	35,500	25,190	1,022,714,000
22/02/2018	38,000	-2.00 ▼	-5.26	40,000	38,000	37,200	29,200	1,109,600,000
21/02/2018	40,000	-0.05 ▼	-0.13	40,000	40,000	37,200	35,200	1,408,000,000
14/02/2018	40,000	-0.10 ▼	-0.25	40,100	40,000	37,300	23,970	958,800,000
13/02/2018	40,000	-0.10 ▼	-0.25	40,100	40,000	37,300	23,970	958,800,000
12/02/2018	40,100	-2.40 ▼	-5.99	42,500	40,100	39,550	20,480	821,248,000
09/02/2018	42,500	-0.50 ▼	-1.18	42,500	42,500	39,550	10,520	447,100,000
08/02/2018	42,500	1.50 ▲	3.53	41,000	42,500	38,200	5,110	217,175,000
07/02/2018	41,000	-1.50 ▼	-3.66	42,500	42,300	39,350	12,770	523,570,000
06/02/2018	42,300	-0.20 ▼	-0.47	42,500	42,500	39,550	8,250	348,975,000
05/02/2018	42,500	2.60 ▲	6.12	39,900	42,500	39,000	12,090	513,825,000
02/02/2018	39,900	0.60 ▲	1.50	39,300	39,900	39,000	15,170	605,283,000
01/02/2018	39,300	0.70 ▲	1.78	38,600	39,500	36,150	23,920	940,056,000
31/01/2018	38,600	0.20 ▲	0.52	38,400	38,600	36,100	14,500	559,700,000
30/01/2018	38,400	-1.40 ▼	-3.65	38,400	38,400	37,000	11,440	439,296,000
29/01/2018	38,400	1.50 ▲	3.91	36,900	38,500	36,500	13,750	528,000,000
26/01/2018	36,900	0.90 ▲	2.44	36,000	36,900	34,000	16,010	590,769,000
25/01/2018	36,000	0.50 ▲	1.39	36,000	37,000	36,000	18,110	651,960,000
24/01/2018	31,700	-3.80 ▼	-11.99	35,500	36,000	35,400	7,510	238,067,000
22/01/2018	35,500	0.50 ▲	1.41	35,500	36,000	35,400	5,330	189,215,000
19/01/2018	35,500	0.65 ▲	1.83	34,850	35,500	35,000	13,200	468,600,000
18/01/2018	34,850	-0.05 ▼	-0.14	34,900	34,900	34,500	20,610	718,258,500
17/01/2018	34,900	-0.20 ▼	-0.57	35,100	35,000	33,200	18,200	635,180,000
16/01/2018	35,100	0.10 ▲	0.28	35,000	35,400	34,800	12,270	430,677,000
15/01/2018	35,000	0.50 ▲	1.43	35,000	35,500	35,000	13,440	470,400,000
14/01/2018	35,000	1.00 ▲	2.86	34,000	36,000	35,000	10,900	381,500,000
12/01/2018	35,000	1.00 ▲	2.86	34,000	36,000	35,000	10,900	381,500,000
11/01/2018	34,000	-1.00 ▼	-2.94	35,000	35,000	34,000	20,640	701,760,000
10/01/2018	35,000	-0.40 ▼	-1.14	35,400	35,000	34,000	14,300	500,500,000
09/01/2018	35,400	1.40 ▲	3.95	34,000	36,200	34,500	7,300	258,420,000
08/01/2018	34,000	-2.50 ▼	-7.35	36,500	36,500	34,000	1,580	53,720,000
07/01/2018	36,500	0.00 ■■	0.00	36,500	36,500	36,500	260	9,490,000
05/01/2018	36,500	0.00 ■■	0.00	36,500	36,500	36,500	260	9,490,000
04/01/2018	36,500	0.90 ▲	2.47	35,600	37,500	35,900	6,500	237,250,000
03/01/2018	35,600	1.20 ▲	3.37	34,400	35,600	35,600	1,000	35,600,000
02/01/2018	34,400	-2.50 ▼	-7.27	36,900	34,400	34,400	20	688,000
31/12/2017	36,900	1.40 ▲	3.79	35,500	37,000	35,450	7,400	273,060,000
29/12/2017	36,900	1.40 ▲	3.79	35,500	37,000	35,450	7,400	273,060,000
28/12/2017	35,500	0.70 ▲	1.97	34,800	35,500	34,800	7,400	262,700,000
27/12/2017	34,800	1.80 ▲	5.17	33,000	34,800	30,900	11,780	409,944,000
26/12/2017	33,000	0.45 ▲	1.36	32,550	33,000	32,550	18,890	623,370,000
25/12/2017	32,550	0.00 ■■	0.00	32,550	32,550	32,550	5,000	162,750,000
24/12/2017	32,550	-0.05 ▼	-0.15	32,600	32,600	30,350	8,310	270,490,500
22/12/2017	32,550	-0.05 ▼	-0.15	32,600	32,600	30,350	8,310	270,490,500
19/12/2017	32,600	-0.60 ▼	-1.84	32,600	32,600	32,000	6,000	195,600,000
14/12/2017	32,650	-0.05 ▼	-0.15	32,700	32,850	31,000	29,420	960,563,000
13/12/2017	32,000	-0.70 ▼	-2.19	32,700	32,000	32,000	180	5,760,000
12/12/2017	32,700	0.00 ■■	0.00	32,700	32,700	32,700	3,000	98,100,000
11/12/2017	32,700	0.00 ■■	0.00	32,700	32,700	32,700	3,000	98,100,000
09/12/2017	32,700	-0.10 ▼	-0.31	32,800	32,750	32,700	140	4,578,000
08/12/2017	32,800	0.10 ▲	0.30	32,800	32,900	32,800	1,100	36,080,000
07/12/2017	32,800	0.10 ▲	0.30	32,800	32,900	32,900	110	3,608,000
05/12/2017	32,800	0.65 ▲	2.02	32,150	32,800	32,000	9,660	316,848,000
04/12/2017	32,150	0.15 ▲	0.47	32,000	32,150	32,000	24,840	798,606,000
01/12/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	2,000	64,000,000
30/11/2017	32,000	0.00 ■■	0.00	30,650	32,000	30,650	2,220	71,040,000
29/11/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	3,000	96,000,000
28/11/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	2,000	64,000,000
27/11/2017	32,000	0.30 ▲	0.95	31,600	32,000	31,000	8,320	266,240,000
24/11/2017	31,700	-0.30 ▼	-0.94	32,000	32,000	31,000	7,510	238,067,000
23/11/2017	32,000	0.10 ▲	0.31	31,900	32,800	31,500	9,320	298,240,000
22/11/2017	31,900	1.80 ▲	5.98	31,300	31,900	31,150	7,160	228,404,000
21/11/2017	30,100	-0.30 ▼	-0.99	30,400	31,950	30,000	19,590	589,659,000
20/11/2017	30,400	-0.10 ▼	-0.33	30,600	30,600	30,400	7,140	217,056,000
17/11/2017	30,500	-0.50 ▼	-1.61	29,950	30,500	29,950	3,820	116,510,000
16/11/2017	31,000	-0.40 ▼	-1.27	29,500	32,650	29,500	6,980	216,380,000
15/11/2017	31,400	0.15 ▲	0.48	31,000	31,400	30,500	5,280	165,792,000
14/11/2017	31,250	-0.25 ▼	-0.79	31,250	31,500	31,250	7,550	235,937,500
13/11/2017	31,500	0.00 ■■	0.00	32,800	32,800	31,500	22,770	717,255,000
10/11/2017	31,500	-0.50 ▼	-1.56	31,500	31,500	31,500	10	315,000
09/11/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	1,200	38,400,000
08/11/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	60	1,920,000
07/11/2017	32,000	0.00 ■■	0.00	32,950	32,950	31,600	6,220	199,040,000
06/11/2017	32,000	-1.00 ▼	-3.03	32,100	32,100	31,400	8,350	267,200,000
03/11/2017	33,000	0.00 ■■	0.00	33,000	33,000	33,000	120	3,960,000
02/11/2017	33,000	0.00 ■■	0.00	31,650	33,000	31,600	4,300	141,900,000
01/11/2017	33,000	0.50 ▲	1.54	32,000	33,000	31,400	8,280	273,240,000
31/10/2017	32,500	-0.30 ▼	-0.91	31,400	32,500	31,300	4,080	132,600,000
30/10/2017	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
27/10/2017	32,800	-0.10 ▼	-0.30	32,700	32,800	31,550	5,730	187,944,000
26/10/2017	32,900	0.00 ■■	0.00	32,900	32,900	32,500	6,000	197,400,000
25/10/2017	32,900	0.00 ■■	0.00	32,000	32,900	32,000	3,220	105,938,000
24/10/2017	32,900	-0.10 ▼	-0.30	32,000	32,900	32,000	6,680	219,772,000
23/10/2017	33,000	0.00 ■■	0.00	32,000	33,000	31,300	4,930	162,690,000
20/10/2017	33,000	0.80 ▲	2.48	32,300	33,000	32,300	10,500	346,500,000
19/10/2017	32,200	-0.30 ▼	-0.92	31,150	32,200	31,150	12,050	388,010,000
18/10/2017	32,500	-0.10 ▼	-0.31	32,600	32,600	32,500	8,310	270,075,000
17/10/2017	32,600	-0.20 ▼	-0.61	32,700	32,700	32,600	11,000	358,600,000
16/10/2017	32,800	-1.20 ▼	-3.53	32,950	32,950	32,500	27,410	899,048,000
13/10/2017	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
12/10/2017	34,000	2.00 ▲	6.25	32,300	34,100	30,550	18,920	643,280,000
11/10/2017	32,000	-1.80 ▼	-5.33	33,550	33,550	31,450	50,270	1,608,640,000
10/10/2017	33,800	-0.20 ▼	-0.59	33,850	33,850	33,650	11,740	396,812,000
09/10/2017	34,000	1.35 ▲	4.13	34,000	34,000	34,000	10	340,000
06/10/2017	32,650	-1.55 ▼	-4.53	32,650	32,650	32,650	20	653,000
05/10/2017	34,200	0.60 ▲	1.79	34,450	34,450	33,200	980	33,516,000
04/10/2017	33,600	-0.90 ▼	-2.61	33,300	33,600	33,300	5,940	199,584,000
03/10/2017	34,500	-0.40 ▼	-1.15	34,200	34,500	34,200	20	690,000
02/10/2017	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
29/09/2017	34,900	-0.05 ▼	-0.14	34,500	34,900	34,350	6,250	218,125,000
28/09/2017	34,950	0.35 ▲	1.01	34,550	34,950	34,550	5,000	174,750,000
27/09/2017	34,600	-0.05 ▼	-0.14	34,600	34,650	34,600	6,210	214,866,000
26/09/2017	34,650	-0.20 ▼	-0.57	34,800	34,800	33,100	12,400	429,660,000
25/09/2017	34,850	-0.15 ▼	-0.43	34,300	35,000	34,000	17,580	612,663,000
22/09/2017	35,000	-0.10 ▼	-0.28	35,000	35,000	34,600	4,740	165,900,000
21/09/2017	35,100	-0.10 ▼	-0.28	35,150	35,150	34,300	14,580	511,758,000
20/09/2017	35,200	0.05 ▲	0.14	35,100	35,200	35,050	4,500	158,400,000
19/09/2017	35,150	-0.05 ▼	-0.14	34,700	35,150	34,000	16,100	565,915,000
18/09/2017	35,200	0.00 ■■	0.00	35,550	35,700	34,300	17,080	601,216,000
15/09/2017	35,200	0.70 ▲	2.03	35,150	35,200	35,000	4,200	147,840,000
14/09/2017	34,500	-0.70 ▼	-1.99	35,800	35,800	34,300	21,390	737,955,000
13/09/2017	35,200	0.00 ■■	0.00	35,200	35,300	34,800	9,360	329,472,000
12/09/2017	35,200	0.25 ▲	0.72	34,800	35,250	34,800	3,600	126,720,000
11/09/2017	34,950	-0.50 ▼	-1.41	35,200	35,200	34,500	18,680	652,866,000
08/09/2017	35,450	0.15 ▲	0.42	35,000	35,450	34,600	20,590	729,915,500
07/09/2017	35,300	-0.30 ▼	-0.84	35,600	35,600	35,000	12,740	449,722,000
06/09/2017	35,600	0.90 ▲	2.59	34,700	35,600	34,700	19,590	697,404,000
05/09/2017	34,700	-1.60 ▼	-4.41	35,200	35,200	34,600	40,640	1,410,208,000
01/09/2017	36,300	-0.10 ▼	-0.27	36,600	36,600	35,100	27,220	988,086,000
31/08/2017	36,400	0.10 ▲	0.28	36,300	36,400	36,300	5,010	182,364,000
30/08/2017	36,300	0.05 ▲	0.14	35,600	36,300	34,300	55,230	2,004,849,000
29/08/2017	36,250	-0.05 ▼	-0.14	36,200	36,250	35,550	3,900	141,375,000
28/08/2017	36,300	0.00 ■■	0.00	36,300	36,300	34,900	5,560	201,828,000
25/08/2017	36,300	-0.10 ▼	-0.27	36,400	36,400	36,300	9,300	337,590,000
24/08/2017	36,400	0.50 ▲	1.39	35,900	36,400	35,900	3,720	135,408,000
23/08/2017	35,900	-0.05 ▼	-0.14	35,950	35,950	35,900	3,690	132,471,000
22/08/2017	35,950	-0.20 ▼	-0.55	36,150	36,150	35,950	4,720	169,684,000
21/08/2017	36,150	-0.10 ▼	-0.28	36,250	36,300	36,150	3,000	108,450,000
18/08/2017	36,250	-0.05 ▼	-0.14	36,300	36,300	35,900	3,450	125,062,500
17/08/2017	36,300	0.00 ■■	0.00	35,550	36,400	35,500	20,970	761,211,000
16/08/2017	36,300	0.10 ▲	0.28	36,950	37,000	35,350	9,400	341,220,000
15/08/2017	36,200	0.05 ▲	0.14	36,200	36,200	35,300	7,480	270,776,000
14/08/2017	36,150	-0.10 ▼	-0.28	36,000	36,200	35,000	5,740	207,501,000
11/08/2017	36,250	0.45 ▲	1.26	36,800	36,800	35,800	15,630	566,587,500
10/08/2017	35,800	0.95 ▲	2.73	34,800	35,800	34,800	10,400	372,320,000
09/08/2017	34,850	-0.40 ▼	-1.13	33,100	35,000	33,100	36,130	1,259,130,500
08/08/2017	35,250	-0.15 ▼	-0.42	35,300	35,300	33,400	32,870	1,158,667,500
07/08/2017	35,400	0.80 ▲	2.31	36,000	36,000	34,000	23,610	835,794,000
04/08/2017	34,600	-2.35 ▼	-6.36	37,100	37,100	34,600	64,410	2,228,586,000
03/08/2017	36,950	-0.35 ▼	-0.94	37,200	37,200	36,200	29,890	1,104,435,500
02/08/2017	37,300	-0.30 ▼	-0.80	37,500	37,600	36,100	39,070	1,457,311,000
01/08/2017	37,600	-0.20 ▼	-0.53	36,200	37,600	36,200	31,670	1,190,792,000
31/07/2017	37,800	0.00 ■■	0.00	37,600	37,800	35,700	39,310	1,485,918,000
28/07/2017	37,800	0.00 ■■	0.00	38,100	38,100	37,650	12,030	454,734,000
27/07/2017	37,800	0.95 ▲	2.58	37,900	38,000	34,600	44,080	1,666,224,000
26/07/2017	36,850	-0.35 ▼	-0.94	38,400	38,400	35,400	21,730	800,750,500
25/07/2017	37,200	-1.60 ▼	-4.12	37,700	37,800	36,650	62,660	2,330,952,000
24/07/2017	38,800	0.95 ▲	2.51	37,900	38,800	37,900	23,260	902,488,000
21/07/2017	37,850	-1.40 ▼	-3.57	37,850	39,000	37,850	12,930	489,400,500
20/07/2017	39,250	-0.25 ▼	-0.63	37,600	39,250	37,600	10,410	408,592,500
19/07/2017	39,500	0.00 ■■	0.00	38,050	39,500	37,250	26,820	1,059,390,000
18/07/2017	39,500	1.15 ▲	3.00	38,350	39,500	37,100	10,700	422,650,000
17/07/2017	38,350	-0.65 ▼	-1.67	40,000	40,000	38,350	2,480	95,108,000
14/07/2017	39,000	0.05 ▲	0.13	38,150	39,000	38,100	2,300	89,700,000
13/07/2017	38,950	-0.05 ▼	-0.13	37,550	39,000	37,550	5,310	206,824,500
12/07/2017	39,000	0.15 ▲	0.39	38,800	39,000	38,800	1,300	50,700,000
11/07/2017	38,850	0.15 ▲	0.39	37,100	38,850	37,100	7,810	303,418,500
10/07/2017	38,700	-0.15 ▼	-0.39	38,200	38,800	38,200	16,130	624,231,000
07/07/2017	38,850	0.30 ▲	0.78	38,500	38,850	37,350	7,570	294,094,500
06/07/2017	38,550	-0.05 ▼	-0.13	38,550	38,550	38,550	550	21,202,500
05/07/2017	38,600	-0.20 ▼	-0.52	38,000	38,600	38,000	4,300	165,980,000
04/07/2017	38,800	-0.15 ▼	-0.39	38,950	38,950	38,150	7,130	276,644,000
03/07/2017	38,950	-0.25 ▼	-0.64	39,200	39,200	38,300	11,840	461,168,000
30/06/2017	39,200	0.20 ▲	0.51	39,500	39,500	38,600	22,420	878,864,000
29/06/2017	39,000	-0.30 ▼	-0.76	38,500	39,000	38,000	21,910	854,490,000
28/06/2017	39,300	-0.20 ▼	-0.51	38,300	39,300	38,300	14,190	557,667,000
27/06/2017	39,500	0.00 ■■	0.00	38,350	39,500	38,350	6,750	266,625,000
26/06/2017	39,500	0.10 ▲	0.25	39,350	39,500	39,350	18,660	737,070,000
23/06/2017	39,400	-0.10 ▼	-0.25	39,000	39,400	39,000	1,520	59,888,000
22/06/2017	39,500	0.35 ▲	0.89	38,500	39,500	38,500	7,060	278,870,000
21/06/2017	39,150	-0.15 ▼	-0.38	39,300	39,300	38,500	13,860	542,619,000
20/06/2017	39,300	-0.70 ▼	-1.75	40,000	40,000	38,050	20,140	791,502,000
19/06/2017	40,000	1.50 ▲	3.90	38,000	40,000	38,000	20,590	823,600,000
16/06/2017	38,500	-0.50 ▼	-1.28	37,000	39,000	37,000	10,610	408,485,000
15/06/2017	39,000	-1.00 ▼	-2.50	39,900	39,900	38,250	21,100	822,900,000
14/06/2017	40,000	1.00 ▲	2.56	37,000	40,000	37,000	10,100	404,000,000
13/06/2017	39,000	0.00 ■■	0.00	39,400	39,500	39,000	3,530	137,670,000
12/06/2017	39,000	-1.00 ▼	-2.50	39,700	40,000	39,000	12,870	501,930,000
09/06/2017	40,000	0.00 ■■	0.00	38,350	40,000	38,350	9,450	378,000,000
08/06/2017	40,000	0.00 ■■	0.00	40,500	40,500	38,000	7,880	315,200,000
07/06/2017	40,000	0.00 ■■	0.00	40,000	40,200	39,400	26,910	1,076,400,000
06/06/2017	40,000	-0.90 ▼	-2.20	40,900	40,900	40,000	5,170	206,800,000
05/06/2017	40,900	0.90 ▲	2.25	39,900	40,900	39,900	3,040	124,336,000
02/06/2017	40,000	0.90 ▲	2.30	40,500	40,500	37,600	4,450	178,000,000
01/06/2017	39,100	-0.90 ▼	-2.25	39,100	40,000	39,100	8,140	318,274,000
31/05/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	1,000	40,000,000
30/05/2017	40,000	0.00 ■■	0.00	39,900	40,000	39,900	6,000	240,000,000
29/05/2017	40,000	0.70 ▲	1.78	39,250	40,000	39,100	7,200	288,000,000
26/05/2017	39,300	0.40 ▲	1.03	38,850	39,300	38,500	8,440	331,692,000
25/05/2017	38,900	0.00 ■■	0.00	38,900	38,900	38,900	6,630	257,907,000
24/05/2017	38,900	-0.40 ▼	-1.02	37,100	38,900	36,950	12,660	492,474,000
23/05/2017	39,300	0.05 ▲	0.13	39,300	39,300	39,300	1,000	39,300,000
22/05/2017	39,250	0.00 ■■	0.00	39,300	39,300	39,250	3,740	146,795,000
19/05/2017	39,250	-0.05 ▼	-0.13	38,000	39,250	36,550	43,130	1,692,852,500
18/05/2017	39,300	0.00 ■■	0.00	39,300	39,300	39,200	8,530	335,229,000
17/05/2017	39,300	0.30 ▲	0.77	39,300	39,300	39,300	2,000	78,600,000
16/05/2017	39,000	0.30 ▲	0.78	38,000	39,000	38,000	2,900	113,100,000
15/05/2017	38,700	0.70 ▲	1.84	36,700	38,700	36,700	8,600	332,820,000
09/05/2017	38,000	-1.50 ▼	-3.80	39,300	39,450	38,000	3,010	114,380,000
08/05/2017	39,500	0.10 ▲	0.25	39,500	39,500	39,500	1,010	39,895,000
05/05/2017	39,400	0.70 ▲	1.81	38,000	39,400	38,000	6,500	256,100,000
04/05/2017	38,700	-0.70 ▼	-1.78	38,150	38,700	38,000	8,180	316,566,000
03/05/2017	39,400	0.00 ■■	0.00	39,400	39,400	39,400	1,000	39,400,000
28/04/2017	39,400	1.40 ▲	3.68	39,000	39,800	39,000	7,400	291,560,000
27/04/2017	38,000	-2.00 ▼	-5.00	39,950	40,000	38,000	1,060	40,280,000
26/04/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
25/04/2017	40,000	2.10 ▲	5.54	39,000	40,000	39,000	8,200	328,000,000
24/04/2017	37,900	-2.10 ▼	-5.25	38,000	39,500	37,900	3,370	127,723,000
21/04/2017	40,000	1.05 ▲	2.70	38,900	40,000	38,000	7,070	282,800,000
20/04/2017	38,950	0.00 ■■	0.00	38,950	38,950	38,950	0	0
19/04/2017	38,950	-0.05 ▼	-0.13	38,500	38,950	38,500	5,000	194,750,000
18/04/2017	39,000	0.00 ■■	0.00	36,500	39,000	36,500	3,060	119,340,000
17/04/2017	39,000	0.00 ■■	0.00	37,050	39,000	36,450	9,030	352,170,000
14/04/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	400	15,600,000
13/04/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	2,500	97,500,000
12/04/2017	39,000	-0.75 ▼	-1.89	39,000	39,750	39,000	3,470	135,330,000
11/04/2017	39,750	0.00 ■■	0.00	39,000	39,750	37,000	9,860	391,935,000
10/04/2017	39,750	-0.10 ▼	-0.25	39,850	39,850	39,750	150	5,962,500
07/04/2017	39,850	-0.10 ▼	-0.25	39,900	39,900	39,850	350	13,947,500
05/04/2017	39,950	-0.05 ▼	-0.12	39,900	40,000	39,900	2,090	83,495,500
04/04/2017	40,000	-1.00 ▼	-2.44	38,700	40,700	38,150	7,690	307,600,000
03/04/2017	41,000	1.40 ▲	3.54	41,000	41,000	41,000	150	6,150,000
31/03/2017	39,600	-0.20 ▼	-0.50	37,800	39,700	37,800	5,030	199,188,000
30/03/2017	39,800	0.00 ■■	0.00	39,900	39,900	38,000	3,150	125,370,000
29/03/2017	39,800	0.90 ▲	2.31	37,100	39,800	37,100	15,770	627,646,000
28/03/2017	38,900	-0.20 ▼	-0.51	39,100	39,100	38,900	450	17,505,000
27/03/2017	39,100	-0.55 ▼	-1.39	39,000	39,100	38,100	6,400	250,240,000
24/03/2017	39,650	0.00 ■■	0.00	39,650	39,650	39,650	0	0
23/03/2017	39,650	-0.15 ▼	-0.38	40,000	40,000	39,000	15,080	597,922,000
22/03/2017	39,800	-0.10 ▼	-0.25	39,900	39,900	37,150	12,480	496,704,000
21/03/2017	39,900	1.05 ▲	2.70	37,000	39,900	37,000	9,040	360,696,000
20/03/2017	38,850	0.00 ■■	0.00	38,800	38,850	37,600	4,000	155,400,000
17/03/2017	38,850	-0.15 ▼	-0.38	38,900	38,900	38,850	4,090	158,896,500
16/03/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
15/03/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
14/03/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	100	3,900,000
13/03/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
10/03/2017	39,000	-0.90 ▼	-2.26	39,000	39,000	38,500	8,370	326,430,000
09/03/2017	39,900	0.00 ■■	0.00	38,300	39,900	38,300	2,010	80,199,000
08/03/2017	39,900	0.00 ■■	0.00	38,100	39,900	38,100	10,380	414,162,000
07/03/2017	39,900	0.00 ■■	0.00	39,900	39,900	39,900	0	0
06/03/2017	39,900	0.00 ■■	0.00	37,800	39,900	37,700	21,100	841,890,000
03/03/2017	39,900	0.45 ▲	1.14	39,900	39,900	38,000	2,130	84,987,000
02/03/2017	39,450	0.15 ▲	0.38	38,000	39,500	37,000	1,430	56,413,500
01/03/2017	39,300	-0.60 ▼	-1.50	38,500	39,300	37,500	13,080	514,044,000
28/02/2017	39,900	-0.10 ▼	-0.25	39,900	39,900	39,900	10	399,000
27/02/2017	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
24/02/2017	40,000	-0.10 ▼	-0.25	40,100	40,100	39,000	8,210	328,400,000
23/02/2017	40,100	-0.40 ▼	-0.99	39,000	40,100	39,000	7,400	296,740,000
22/02/2017	40,500	-0.90 ▼	-2.17	41,300	41,400	39,350	13,570	549,585,000
21/02/2017	41,400	-0.30 ▼	-0.72	41,400	41,400	39,500	14,320	592,848,000
20/02/2017	41,700	0.00 ■■	0.00	41,700	41,700	41,700	0	0
17/02/2017	41,700	0.20 ▲	0.48	40,400	41,700	39,300	26,590	1,108,803,000
16/02/2017	41,500	0.20 ▲	0.48	40,900	41,500	40,900	7,500	311,250,000
15/02/2017	41,300	-0.70 ▼	-1.67	41,000	41,500	39,600	11,680	482,384,000
14/02/2017	42,000	0.00 ■■	0.00	42,000	42,000	42,000	0	0
13/02/2017	42,000	1.00 ▲	2.44	41,000	42,000	39,500	13,520	567,840,000
10/02/2017	41,000	0.00 ■■	0.00	41,000	41,000	39,000	10,610	435,010,000
09/02/2017	41,000	-1.00 ▼	-2.38	42,000	42,000	39,500	12,050	494,050,000
08/02/2017	42,000	0.00 ■■	0.00	42,000	42,000	42,000	0	0
07/02/2017	42,000	1.00 ▲	2.44	41,200	42,000	41,000	8,100	340,200,000
06/02/2017	41,000	-0.20 ▼	-0.49	41,700	42,000	39,500	22,660	929,060,000
03/02/2017	41,200	-0.80 ▼	-1.90	41,000	42,500	40,000	28,100	1,157,720,000
02/02/2017	42,000	0.50 ▲	1.20	42,000	42,000	42,000	1,150	48,300,000
25/01/2017	41,500	0.00 ■■	0.00	41,500	41,600	41,500	1,160	48,140,000
24/01/2017	41,500	-1.00 ▼	-2.35	42,500	42,500	39,550	20,590	854,485,000
23/01/2017	42,500	1.30 ▲	3.16	42,500	42,500	42,500	2,000	85,000,000
20/01/2017	41,200	-0.20 ▼	-0.48	41,500	43,000	39,300	16,810	692,572,000
19/01/2017	41,400	0.40 ▲	0.98	39,000	41,400	39,000	3,010	124,614,000
18/01/2017	41,000	-0.50 ▼	-1.20	41,000	41,000	41,000	1,500	61,500,000
17/01/2017	41,500	0.20 ▲	0.48	41,500	41,500	41,500	3,020	125,330,000
16/01/2017	41,300	-0.20 ▼	-0.48	41,500	44,000	39,200	19,780	816,914,000
13/01/2017	41,500	1.00 ▲	2.47	40,000	41,500	39,500	7,010	290,915,000
12/01/2017	40,500	-0.40 ▼	-0.98	41,000	41,000	39,000	8,120	328,860,000
11/01/2017	40,900	1.90 ▲	4.87	37,500	40,900	37,500	8,760	358,284,000
10/01/2017	39,000	0.00 ■■	0.00	39,000	41,500	39,000	17,410	678,990,000
09/01/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	9,610	374,790,000
06/01/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	0	0
05/01/2017	39,000	0.00 ■■	0.00	38,900	39,000	36,300	8,780	342,420,000
04/01/2017	39,000	1.00 ▲	2.63	39,800	39,800	38,500	21,510	838,890,000
03/01/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	800	30,400,000
30/12/2016	38,000	-2.00 ▼	-5.00	39,000	39,000	37,200	36,230	1,376,740,000
29/12/2016	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
28/12/2016	40,000	0.00 ■■	0.00	40,000	40,000	40,000	0	0
27/12/2016	40,000	2.00 ▲	5.26	38,000	40,000	38,000	10,000	400,000,000
26/12/2016	38,000	0.00 ■■	0.00	38,000	38,500	37,950	29,260	1,111,880,000
23/12/2016	38,000	0.00 ■■	0.00	37,900	38,000	37,900	5,130	194,940,000
22/12/2016	38,000	0.00 ■■	0.00	37,900	38,000	37,900	5,040	191,520,000
21/12/2016	38,000	2.00 ▲	5.56	35,000	38,000	35,000	25,690	976,220,000
20/12/2016	36,000	0.00 ■■	0.00	34,600	36,000	34,600	25,550	919,800,000
19/12/2016	36,000	-1.00 ▼	-2.70	36,800	36,800	36,000	270	9,720,000
16/12/2016	37,000	0.00 ■■	0.00	37,000	37,000	37,000	0	0
15/12/2016	37,000	0.40 ▲	1.09	36,600	37,000	36,600	3,100	114,700,000
14/12/2016	36,600	0.00 ■■	0.00	36,600	36,600	36,200	10,540	385,764,000
13/12/2016	36,600	0.60 ▲	1.67	36,000	36,600	35,600	10,010	366,366,000
12/12/2016	36,000	1.00 ▲	2.86	34,100	36,000	34,000	10,700	385,200,000
09/12/2016	35,000	0.00 ■■	0.00	34,500	35,000	34,500	19,030	666,050,000
08/12/2016	35,000	-1.00 ▼	-2.78	36,000	36,000	35,000	21,920	767,200,000
07/12/2016	36,000	0.50 ▲	1.41	37,500	37,900	35,000	10,720	385,920,000
06/12/2016	35,500	-1.00 ▼	-2.74	36,500	36,500	35,400	25,940	920,870,000
05/12/2016	36,500	0.90 ▲	2.53	35,600	36,500	33,250	17,830	650,795,000
02/12/2016	35,600	0.60 ▲	1.71	35,600	35,700	35,600	6,000	213,600,000
01/12/2016	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10	350,000
30/11/2016	35,000	-0.90 ▼	-2.51	35,900	35,900	35,000	12,110	423,850,000
29/11/2016	35,900	0.00 ■■	0.00	35,500	35,900	34,600	15,590	559,681,000
28/11/2016	35,900	-0.10 ▼	-0.28	35,000	36,000	34,500	15,050	540,295,000
25/11/2016	36,000	1.00 ▲	2.86	34,500	36,000	34,000	35,140	1,265,040,000
24/11/2016	35,000	0.50 ▲	1.45	34,500	35,000	34,500	11,010	385,350,000
23/11/2016	34,500	-0.50 ▼	-1.43	34,500	34,500	34,500	13,500	465,750,000
22/11/2016	35,000	0.00 ■■	0.00	33,450	35,000	33,000	30,680	1,073,800,000
21/11/2016	35,000	0.00 ■■	0.00	34,950	35,000	33,200	10,230	358,050,000
18/11/2016	35,000	0.00 ■■	0.00	34,600	35,000	32,600	29,890	1,046,150,000
17/11/2016	35,000	0.70 ▲	2.04	35,200	35,200	32,000	53,880	1,885,800,000
16/11/2016	34,300	-2.50 ▼	-6.79	36,000	36,100	34,300	41,080	1,409,044,000
15/11/2016	36,800	0.30 ▲	0.82	36,000	36,800	35,500	19,950	734,160,000
14/11/2016	36,500	0.20 ▲	0.55	36,300	36,700	35,000	16,580	605,170,000
11/11/2016	36,300	-0.20 ▼	-0.55	36,000	36,300	35,900	7,550	274,065,000
10/11/2016	36,500	1.00 ▲	2.82	35,500	36,500	35,500	16,080	586,920,000
09/11/2016	35,500	0.50 ▲	1.43	35,000	35,500	34,500	23,090	819,695,000
08/11/2016	35,000	1.10 ▲	3.24	34,200	35,000	34,100	6,530	228,550,000
07/11/2016	33,900	0.90 ▲	2.73	33,100	34,000	33,000	15,540	526,806,000
04/11/2016	33,000	0.50 ▲	1.54	32,800	33,000	31,600	9,820	324,060,000
03/11/2016	32,500	1.00 ▲	3.17	31,100	32,500	30,000	17,430	566,475,000
02/11/2016	31,500	-0.50 ▼	-1.56	33,000	33,000	31,100	21,560	679,140,000
01/11/2016	32,000	-1.00 ▼	-3.03	33,000	33,000	31,500	19,630	628,160,000
31/10/2016	33,000	0.30 ▲	0.92	32,500	33,000	31,800	15,530	512,490,000
28/10/2016	32,700	1.20 ▲	3.81	32,950	32,950	31,600	10,710	350,217,000
27/10/2016	31,500	-2.30 ▼	-6.80	33,900	33,900	31,500	33,530	1,056,195,000
26/10/2016	33,800	1.10 ▲	3.36	32,500	34,000	32,500	10,200	344,760,000
25/10/2016	32,700	-1.50 ▼	-4.39	35,750	35,750	32,500	30,020	981,654,000
24/10/2016	34,200	2.20 ▲	6.88	33,800	34,200	32,100	11,010	376,542,000
21/10/2016	32,000	-2.30 ▼	-6.71	34,900	34,900	31,900	64,550	2,065,600,000
20/10/2016	34,300	-0.40 ▼	-1.15	36,000	36,000	33,400	22,360	766,948,000
19/10/2016	34,700	-2.30 ▼	-6.22	36,000	37,500	34,700	22,010	763,747,000
18/10/2016	37,000	0.00 ■■	0.00	35,800	37,100	35,500	48,870	1,808,190,000
17/10/2016	37,000	-1.00 ▼	-2.63	38,500	38,500	36,000	12,580	465,460,000
14/10/2016	38,000	1.00 ▲	2.70	37,000	38,100	37,000	19,440	738,720,000
13/10/2016	37,000	-0.50 ▼	-1.33	37,500	37,900	37,000	18,310	677,470,000
12/10/2016	37,500	0.10 ▲	0.27	39,000	39,000	37,200	25,420	953,250,000
11/10/2016	37,400	0.20 ▲	0.54	37,200	37,500	35,950	33,920	1,268,608,000
10/10/2016	37,200	0.10 ▲	0.27	37,100	37,500	35,500	24,960	928,512,000
07/10/2016	37,100	0.20 ▲	0.54	36,000	37,100	36,000	33,880	1,256,948,000
06/10/2016	36,900	0.35 ▲	0.96	36,000	36,900	36,000	14,810	546,489,000
05/10/2016	36,550	0.70 ▲	1.95	36,900	36,900	35,600	19,690	719,669,500
04/10/2016	35,850	-2.65 ▼	-6.88	37,000	37,000	35,850	39,620	1,420,377,000
03/10/2016	38,500	2.30 ▲	6.35	35,200	38,500	33,700	46,890	1,805,265,000
30/09/2016	36,200	-2.40 ▼	-6.22	38,500	38,600	36,200	43,800	1,585,560,000
29/09/2016	38,600	-0.10 ▼	-0.26	38,700	38,700	38,300	22,830	881,238,000
28/09/2016	38,700	0.20 ▲	0.52	38,500	38,700	38,400	23,140	895,518,000
27/09/2016	38,500	-0.25 ▼	-0.65	39,800	39,800	38,500	34,720	1,336,720,000
26/09/2016	38,750	0.25 ▲	0.65	38,000	38,900	37,600	30,730	1,190,787,500
23/09/2016	38,500	-1.50 ▼	-3.75	40,900	40,900	38,500	20,260	780,010,000
22/09/2016	40,000	-1.90 ▼	-4.53	41,900	41,900	40,000	33,740	1,349,600,000
21/09/2016	41,900	-0.10 ▼	-0.24	42,900	42,900	41,800	13,170	551,823,000
20/09/2016	42,000	0.20 ▲	0.48	41,800	44,700	41,500	53,220	2,235,240,000
19/09/2016	41,800	-0.10 ▼	-0.24	39,200	42,000	39,200	23,940	1,000,692,000
16/09/2016	41,900	2.70 ▲	6.89	39,100	41,900	37,500	51,690	2,165,811,000
15/09/2016	39,200	-0.20 ▼	-0.51	39,400	39,400	38,000	36,310	1,423,352,000
14/09/2016	39,400	0.00 ■■	0.00	39,400	42,150	39,400	25,600	1,008,640,000
13/09/2016	39,400	2.50 ▲	6.78	36,900	39,450	36,900	60,490	2,383,306,000
12/09/2016	36,900	2.40 ▲	6.96	34,950	36,900	32,200	55,480	2,047,212,000
09/09/2016	34,500	0.00 ■■	0.00	34,500	35,000	34,500	49,900	1,721,550,000
08/09/2016	34,500	2.00 ▲	6.15	32,400	34,500	32,400	58,660	2,023,770,000
07/09/2016	32,500	-0.40 ▼	-1.22	33,500	34,000	32,500	9,050	294,125,000
06/09/2016	32,900	2.00 ▲	6.47	30,100	32,900	30,100	21,860	719,194,000
05/09/2016	30,900	0.40 ▲	1.31	30,900	30,900	30,500	27,630	853,767,000
01/09/2016	30,500	0.10 ▲	0.33	30,000	31,000	30,000	29,030	885,415,000
31/08/2016	30,400	0.60 ▲	2.01	30,500	30,500	29,800	11,720	356,288,000
30/08/2016	29,800	0.00 ■■	0.00	29,700	30,000	29,700	16,290	485,442,000
29/08/2016	29,800	1.40 ▲	4.93	28,400	30,000	28,400	47,200	1,406,560,000
26/08/2016	28,400	-0.40 ▼	-1.39	28,800	28,800	28,400	13,200	374,880,000
25/08/2016	28,800	0.40 ▲	1.41	28,800	28,800	28,400	28,030	807,264,000
24/08/2016	28,400	-0.10 ▼	-0.35	28,000	28,500	27,700	20,970	595,548,000
23/08/2016	28,500	0.00 ■■	0.00	27,400	28,500	27,400	24,320	693,120,000
22/08/2016	28,500	0.10 ▲	0.35	28,600	28,600	28,400	30,700	874,950,000
19/08/2016	28,400	0.40 ▲	1.43	27,200	28,500	27,200	38,230	1,085,732,000
18/08/2016	28,000	-0.50 ▼	-1.75	28,500	28,500	27,800	8,580	240,240,000
17/08/2016	28,500	0.70 ▲	2.52	27,800	28,500	27,700	38,290	1,091,265,000
16/08/2016	27,800	-0.70 ▼	-2.46	27,600	28,400	27,600	12,260	340,828,000
15/08/2016	28,500	0.00 ■■	0.00	28,500	28,800	28,300	12,700	361,950,000
12/08/2016	28,500	-0.10 ▼	-0.35	28,000	28,600	28,000	14,090	401,565,000
11/08/2016	28,600	0.10 ▲	0.35	28,500	28,700	28,000	28,410	812,526,000
10/08/2016	28,500	-0.40 ▼	-1.38	27,200	28,800	27,200	37,040	1,055,640,000
09/08/2016	28,900	0.00 ■■	0.00	28,900	29,000	28,200	20,940	605,166,000
08/08/2016	28,900	0.20 ▲	0.70	28,500	28,900	28,000	27,770	802,553,000
05/08/2016	28,700	1.60 ▲	5.90	27,100	28,700	26,000	97,400	2,795,380,000
04/08/2016	27,100	-1.90 ▼	-6.55	29,000	29,100	27,100	46,300	1,254,730,000
03/08/2016	29,000	0.00 ■■	0.00	27,900	29,200	27,900	10,880	315,520,000
02/08/2016	29,000	0.50 ▲	1.75	28,500	29,000	27,400	38,920	1,128,680,000
01/08/2016	28,500	0.40 ▲	1.42	28,100	28,500	27,000	52,630	1,499,955,000
29/07/2016	28,100	0.10 ▲	0.36	28,000	28,300	27,600	11,730	329,613,000
28/07/2016	28,000	0.00 ■■	0.00	28,000	28,400	27,600	9,760	273,280,000
27/07/2016	28,000	1.00 ▲	3.70	27,000	28,000	27,000	53,610	1,501,080,000
26/07/2016	27,000	-0.50 ▼	-1.82	27,500	28,500	27,000	25,600	691,200,000
25/07/2016	27,500	0.50 ▲	1.85	27,500	28,500	26,200	56,410	1,551,275,000
22/07/2016	27,000	0.10 ▲	0.37	26,900	27,200	26,000	91,350	2,466,450,000
21/07/2016	26,900	0.50 ▲	1.89	26,400	27,300	26,000	83,110	2,235,659,000
20/07/2016	26,400	0.00 ■■	0.00	27,000	27,000	25,700	176,660	4,663,824,000
19/07/2016	26,400	1.10 ▲	4.35	25,700	26,700	25,300	178,960	4,724,544,000
18/07/2016	25,300	-0.10 ▼	-0.39	25,400	25,400	25,200	15,880	401,764,000
15/07/2016	25,400	0.40 ▲	1.60	25,500	25,500	25,000	20,540	521,716,000
14/07/2016	25,000	0.70 ▲	2.88	24,300	25,900	24,300	198,620	4,965,500,000
13/07/2016	24,300	0.00 ■■	0.00	24,100	24,700	24,100	35,840	870,912,000
12/07/2016	24,300	0.00 ■■	0.00	24,000	24,300	23,900	123,040	2,989,872,000
11/07/2016	24,300	-0.30 ▼	-1.22	24,300	24,800	24,300	34,920	848,556,000
08/07/2016	24,600	-0.20 ▼	-0.81	24,700	24,700	24,000	69,760	1,716,096,000
07/07/2016	24,800	0.50 ▲	2.06	24,300	24,800	23,700	107,190	2,658,312,000
06/07/2016	24,300	0.80 ▲	3.40	23,500	24,500	23,500	108,980	2,648,214,000
05/07/2016	23,500	-1.30 ▼	-5.24	24,800	25,000	23,500	185,770	4,365,595,000
04/07/2016	24,800	0.00 ■■	0.00	25,800	25,800	24,200	46,160	1,144,768,000
01/07/2016	24,800	0.80 ▲	3.33	24,000	25,100	24,000	209,270	5,189,896,000
30/06/2016	24,000	-0.40 ▼	-1.64	24,500	24,700	24,000	32,360	776,640,000
29/06/2016	24,400	1.20 ▲	5.17	23,200	24,700	23,200	199,980	4,879,512,000
28/06/2016	23,200	0.20 ▲	0.87	23,000	23,300	22,600	134,560	3,121,792,000
27/06/2016	23,000	0.20 ▲	0.88	22,100	23,000	22,000	72,140	1,659,220,000
24/06/2016	22,800	0.20 ▲	0.88	23,000	23,000	21,100	66,650	1,519,620,000
23/06/2016	22,600	0.10 ▲	0.44	22,400	22,600	22,100	174,450	3,942,570,000
22/06/2016	22,500	0.10 ▲	0.45	22,400	22,500	22,100	98,950	2,226,375,000
21/06/2016	22,400	0.20 ▲	0.90	22,500	22,500	22,200	146,470	3,280,928,000
20/06/2016	22,200	0.10 ▲	0.45	22,100	22,500	22,000	138,520	3,075,144,000
17/06/2016	22,100	-0.40 ▼	-1.78	22,500	22,600	22,000	108,750	2,403,375,000
16/06/2016	22,500	-0.10 ▼	-0.44	22,600	22,600	21,500	88,880	1,999,800,000
15/06/2016	22,600	0.10 ▲	0.44	22,300	22,600	22,300	96,260	2,175,476,000
14/06/2016	22,500	-0.10 ▼	-0.44	22,600	22,600	22,000	23,050	518,625,000
13/06/2016	22,600	0.10 ▲	0.44	22,500	22,600	22,000	188,040	4,249,704,000
10/06/2016	22,500	-0.10 ▼	-0.44	22,700	22,800	22,400	95,090	2,139,525,000
09/06/2016	22,600	0.50 ▲	2.26	22,300	22,700	21,900	140,130	3,166,938,000
08/06/2016	22,100	0.50 ▲	2.31	21,300	22,600	21,300	188,290	4,161,209,000
07/06/2016	21,600	0.10 ▲	0.47	21,100	21,600	21,100	49,720	1,073,952,000
06/06/2016	21,500	0.00 ■■	0.00	21,500	21,600	21,200	26,070	560,505,000
03/06/2016	21,500	0.20 ▲	0.94	21,500	21,500	21,000	103,750	2,230,625,000
02/06/2016	21,300	0.00 ■■	0.00	21,600	21,600	20,800	117,420	2,501,046,000
01/06/2016	21,300	0.30 ▲	1.43	21,000	21,600	21,000	67,950	1,447,335,000
31/05/2016	21,000	-0.20 ▼	-0.94	21,400	21,600	21,000	61,020	1,281,420,000
30/05/2016	21,200	-0.40 ▼	-1.85	21,600	21,900	21,000	37,760	800,512,000
27/05/2016	21,600	0.70 ▲	3.35	20,900	22,000	20,800	48,020	1,037,232,000
26/05/2016	20,900	-0.50 ▼	-2.34	21,400	21,400	20,600	70,810	1,479,929,000
25/05/2016	21,400	-0.20 ▼	-0.93	21,500	21,900	21,400	33,440	715,616,000
24/05/2016	21,600	-0.10 ▼	-0.46	21,300	21,700	21,300	29,130	629,208,000
23/05/2016	21,700	0.30 ▲	1.40	21,800	21,900	21,200	31,270	678,559,000
20/05/2016	21,400	-0.30 ▼	-1.38	22,000	22,000	21,200	53,650	1,148,110,000
19/05/2016	21,700	-0.20 ▼	-0.91	21,900	22,000	21,600	9,370	203,329,000
18/05/2016	21,900	0.10 ▲	0.46	22,000	22,400	21,700	45,350	993,165,000
17/05/2016	21,800	0.10 ▲	0.46	21,600	22,300	21,600	78,970	1,721,546,000
16/05/2016	21,700	0.10 ▲	0.46	21,600	22,000	21,000	50,050	1,086,085,000
13/05/2016	21,600	0.10 ▲	0.47	22,100	22,100	21,500	85,770	1,852,632,000
12/05/2016	22,100	-0.90 ▼	-3.91	22,900	23,100	22,100	104,500	2,309,450,000
11/05/2016	23,000	0.50 ▲	2.22	22,500	23,300	22,500	87,490	2,012,270,000
10/05/2016	22,500	0.80 ▲	3.69	21,500	22,700	21,400	106,880	2,404,800,000
09/05/2016	21,700	-0.80 ▼	-3.56	21,800	22,700	21,500	118,560	2,572,752,000
06/05/2016	22,500	-0.90 ▼	-3.85	22,800	23,700	22,300	179,020	4,027,950,000
05/05/2016	23,400	-0.60 ▼	-2.50	24,500	24,500	23,100	85,870	2,009,358,000
04/05/2016	24,000	0.90 ▲	3.90	23,700	24,000	23,600	168,400	4,041,600,000
29/04/2016	23,100	1.50 ▲	6.94	21,700	23,100	21,700	636,150	14,695,065,000
28/04/2016	21,600	0.40 ▲	1.89	21,300	21,700	21,000	122,220	2,639,952,000
27/04/2016	21,200	0.30 ▲	1.44	21,000	21,800	20,900	77,200	1,636,640,000
26/04/2016	20,900	0.00 ■■	0.00	21,000	21,100	20,500	69,790	1,458,611,000
25/04/2016	20,900	0.10 ▲	0.48	21,000	21,500	20,100	40,540	847,286,000
22/04/2016	20,800	0.50 ▲	2.46	20,200	20,900	20,200	15,330	318,864,000
21/04/2016	20,300	0.10 ▲	0.50	20,500	20,900	20,200	33,370	677,411,000
20/04/2016	20,200	-0.60 ▼	-2.88	20,200	21,000	20,200	38,330	774,266,000
19/04/2016	20,800	0.20 ▲	0.97	20,500	20,800	20,000	19,820	412,256,000
15/04/2016	20,600	-0.10 ▼	-0.48	21,000	21,000	20,600	13,690	282,014,000
14/04/2016	20,700	0.10 ▲	0.49	20,600	21,000	20,500	33,940	702,558,000
13/04/2016	20,600	-0.60 ▼	-2.83	21,200	21,200	20,500	42,350	872,410,000
12/04/2016	21,200	0.00 ■■	0.00	21,400	21,400	20,600	38,490	815,988,000
11/04/2016	21,200	-0.20 ▼	-0.93	21,500	21,500	21,000	84,360	1,788,432,000
08/04/2016	21,400	0.10 ▲	0.47	21,200	21,600	20,900	69,590	1,489,226,000
07/04/2016	21,300	0.30 ▲	1.43	21,100	21,300	20,000	58,650	1,249,245,000
06/04/2016	21,000	0.70 ▲	3.45	20,700	21,000	19,800	65,500	1,375,500,000
05/04/2016	20,300	0.80 ▲	4.10	19,900	20,300	19,500	44,820	909,846,000
04/04/2016	19,500	-0.50 ▼	-2.50	19,800	19,900	19,500	73,970	1,442,415,000
01/04/2016	20,000	-0.60 ▼	-2.91	20,500	20,700	20,000	92,680	1,853,600,000
31/03/2016	20,600	-1.10 ▼	-5.07	21,700	21,700	20,500	182,370	3,756,822,000
30/03/2016	21,700	-0.40 ▼	-1.81	21,000	21,900	21,000	101,750	2,207,975,000
29/03/2016	22,100	0.60 ▲	2.79	21,500	22,300	21,500	237,310	5,244,551,000
28/03/2016	21,500	0.40 ▲	1.90	21,600	21,900	21,400	100,170	2,153,655,000
25/03/2016	21,100	1.30 ▲	6.57	20,000	21,100	20,000	474,130	10,004,143,000
24/03/2016	19,800	0.30 ▲	1.54	19,400	20,200	19,400	98,350	1,947,330,000
23/03/2016	19,500	-0.50 ▼	-2.50	19,600	20,200	19,400	95,790	1,867,905,000
22/03/2016	20,000	-0.30 ▼	-1.48	20,100	20,300	20,000	91,090	1,821,800,000
21/03/2016	20,300	0.00 ■■	0.00	19,900	20,400	19,900	41,470	841,841,000
18/03/2016	20,300	0.00 ■■	0.00	20,600	20,600	20,300	45,340	920,402,000
17/03/2016	20,300	0.10 ▲	0.50	20,200	20,800	20,200	96,150	1,951,845,000
16/03/2016	20,200	0.20 ▲	1.00	19,900	20,800	19,800	106,020	2,141,604,000
15/03/2016	20,000	-0.50 ▼	-2.44	20,400	20,500	19,500	116,800	2,336,000,000
14/03/2016	20,500	-0.10 ▼	-0.49	20,700	21,300	20,500	71,700	1,469,850,000
11/03/2016	20,600	-0.40 ▼	-1.90	21,000	21,300	20,600	75,100	1,547,060,000
10/03/2016	21,000	0.50 ▲	2.44	20,500	21,000	20,500	77,400	1,625,400,000
09/03/2016	20,500	-0.50 ▼	-2.38	21,000	21,000	20,500	77,290	1,584,445,000
08/03/2016	21,000	0.00 ■■	0.00	21,000	21,400	21,000	124,630	2,617,230,000
07/03/2016	21,000	-0.90 ▼	-4.11	21,900	22,100	21,000	232,660	4,885,860,000
04/03/2016	21,900	0.50 ▲	2.34	21,600	22,200	21,400	221,840	4,858,296,000
03/03/2016	21,400	-0.40 ▼	-1.83	21,800	22,500	21,300	180,940	3,872,116,000
02/03/2016	21,800	1.30 ▲	6.34	20,400	21,900	20,000	572,450	12,479,410,000
01/03/2016	20,500	-1.00 ▼	-4.65	21,300	21,900	20,500	135,250	2,772,625,000
29/02/2016	21,500	-0.50 ▼	-2.27	22,000	22,000	21,500	180,920	3,889,780,000
26/02/2016	22,000	0.50 ▲	2.33	21,000	22,000	20,600	281,200	6,186,400,000
25/02/2016	21,500	-0.40 ▼	-1.83	23,200	23,400	21,500	323,680	6,959,120,000
24/02/2016	21,900	1.40 ▲	6.83	21,400	21,900	20,700	246,250	5,392,875,000
23/02/2016	20,500	1.30 ▲	6.77	20,500	20,500	19,600	760,540	15,591,070,000
22/02/2016	19,200	1.20 ▲	6.67	19,200	19,200	19,200	82,020	1,574,784,000
19/02/2016	18,000	1.10 ▲	6.51	18,000	18,000	18,000	42,370	762,660,000
18/02/2016	16,900	1.10 ▲	6.96	16,900	16,900	16,900	42,530	718,757,000
17/02/2016	15,800	0.00 ■■	0.00	16,000	16,000	15,800	22,660	358,028,000
16/02/2016	15,800	0.30 ▲	1.94	15,500	16,000	15,500	53,590	846,722,000
15/02/2016	15,500	-0.10 ▼	-0.64	15,600	15,600	15,000	11,330	175,615,000
05/02/2016	15,600	-0.10 ▼	-0.64	15,700	15,700	15,600	17,370	270,972,000
04/02/2016	15,700	0.00 ■■	0.00	15,700	15,800	15,700	16,570	260,149,000
03/02/2016	15,700	0.10 ▲	0.64	15,400	15,700	15,000	20,890	327,973,000
02/02/2016	15,600	0.40 ▲	2.63	15,300	15,600	15,200	26,430	412,308,000
01/02/2016	15,200	-0.50 ▼	-3.18	15,800	15,900	15,200	38,390	583,528,000
29/01/2016	15,700	-0.10 ▼	-0.63	15,800	15,900	15,600	36,520	573,364,000
28/01/2016	15,800	-0.10 ▼	-0.63	16,000	16,000	15,700	63,350	1,000,930,000
27/01/2016	15,900	0.40 ▲	2.58	15,500	16,000	15,500	71,800	1,141,620,000
26/01/2016	15,500	-0.10 ▼	-0.64	15,600	16,400	15,300	90,750	1,406,625,000
25/01/2016	15,600	1.00 ▲	6.85	14,600	15,600	14,600	63,230	986,388,000
22/01/2016	14,600	-0.90 ▼	-5.81	15,500	15,600	14,500	176,290	2,573,834,000
21/01/2016	15,500	-0.60 ▼	-3.73	16,000	16,300	15,500	41,020	635,810,000
20/01/2016	16,100	-0.40 ▼	-2.42	17,000	17,000	16,100	32,720	526,792,000
19/01/2016	16,500	1.00 ▲	6.45	15,500	16,500	15,500	88,180	1,454,970,000
18/01/2016	15,500	-1.10 ▼	-6.63	16,600	16,600	15,500	123,610	1,915,955,000
15/01/2016	16,600	-0.80 ▼	-4.60	17,500	17,800	16,600	44,130	732,558,000
14/01/2016	17,400	-0.40 ▼	-2.25	17,800	17,800	17,300	24,450	425,430,000
13/01/2016	17,800	0.10 ▲	0.56	18,100	18,400	17,700	83,150	1,480,070,000
12/01/2016	17,700	0.20 ▲	1.14	17,500	17,800	17,500	21,690	383,913,000
11/01/2016	17,500	0.40 ▲	2.34	18,000	18,000	17,500	20,940	366,450,000
08/01/2016	17,100	-0.70 ▼	-3.93	17,500	18,100	17,100	47,650	814,815,000
07/01/2016	17,800	-0.50 ▼	-2.73	18,300	18,300	17,800	38,580	686,724,000
06/01/2016	18,300	0.20 ▲	1.10	18,100	18,300	18,100	17,720	324,276,000
05/01/2016	18,100	-0.30 ▼	-1.63	18,400	18,800	18,000	22,110	400,191,000
04/01/2016	18,400	-0.10 ▼	-0.54	19,000	19,000	18,400	35,880	660,192,000
31/12/2015	18,500	-0.30 ▼	-1.60	18,600	18,900	18,500	22,290	412,365,000
30/12/2015	18,800	0.80 ▲	4.44	18,800	18,800	18,400	26,130	491,244,000
29/12/2015	18,000	-0.10 ▼	-0.55	18,000	18,100	17,900	99,140	1,784,520,000
28/12/2015	18,100	-0.30 ▼	-1.63	18,100	18,700	17,500	45,850	829,885,000
25/12/2015	18,400	-0.20 ▼	-1.08	18,400	19,100	18,400	19,330	355,672,000
24/12/2015	18,600	-0.50 ▼	-2.62	18,800	19,000	18,600	87,210	1,622,106,000
23/12/2015	19,100	-0.10 ▼	-0.52	18,800	19,400	18,800	14,460	276,186,000
22/12/2015	19,200	-0.80 ▼	-4.00	19,300	19,600	19,200	53,230	1,022,016,000
21/12/2015	20,000	0.10 ▲	0.50	20,100	20,300	20,000	2,040	40,800,000
18/12/2015	19,900	-0.10 ▼	-0.50	19,900	20,200	19,800	41,720	830,228,000
17/12/2015	20,000	0.40 ▲	2.04	19,600	20,800	19,600	68,500	1,370,000,000
16/12/2015	19,600	0.10 ▲	0.51	19,600	19,600	19,400	36,660	718,536,000
15/12/2015	19,500	-0.20 ▼	-1.02	19,700	20,000	19,500	16,050	312,975,000
14/12/2015	19,700	-0.40 ▼	-1.99	19,900	19,900	19,500	28,780	566,966,000
11/12/2015	20,100	0.00 ■■	0.00	19,300	20,100	19,300	13,130	263,913,000
10/12/2015	20,100	0.00 ■■	0.00	20,200	20,500	20,100	2,700	54,270,000
09/12/2015	20,100	0.10 ▲	0.50	20,500	20,800	20,000	44,260	889,626,000
08/12/2015	20,000	1.10 ▲	5.82	18,900	20,200	18,800	42,480	849,600,000
07/12/2015	18,900	-0.30 ▼	-1.56	19,600	19,600	18,900	10,250	193,725,000
04/12/2015	19,200	0.10 ▲	0.52	19,100	19,200	18,800	21,130	405,696,000
03/12/2015	19,100	-0.20 ▼	-1.04	19,700	19,700	19,100	6,430	122,813,000
02/12/2015	19,300	0.10 ▲	0.52	18,600	19,700	18,600	25,170	485,781,000
01/12/2015	19,200	0.80 ▲	4.35	18,400	19,400	18,400	82,200	1,578,240,000
30/11/2015	18,400	-1.10 ▼	-5.64	19,800	19,800	18,300	33,920	624,128,000
27/11/2015	19,500	-1.00 ▼	-4.88	20,500	20,500	19,500	61,290	1,195,155,000
26/11/2015	20,500	-0.40 ▼	-1.91	21,000	21,000	20,500	42,370	868,585,000
25/11/2015	20,900	-0.20 ▼	-0.95	21,100	21,100	20,800	44,840	937,156,000
24/11/2015	21,100	-0.40 ▼	-1.86	21,700	21,700	21,100	31,280	660,008,000
23/11/2015	21,500	0.30 ▲	1.42	22,000	22,000	21,400	5,760	123,840,000
20/11/2015	21,200	-0.20 ▼	-0.93	21,200	21,400	21,200	22,730	481,876,000
19/11/2015	21,400	-0.10 ▼	-0.47	21,200	21,600	21,200	43,060	921,484,000
18/11/2015	21,500	-0.10 ▼	-0.46	21,600	21,800	21,300	30,870	663,705,000
17/11/2015	21,600	-0.30 ▼	-1.37	21,900	21,900	21,600	57,120	1,233,792,000
16/11/2015	21,900	-0.20 ▼	-0.90	22,500	22,500	21,900	58,790	1,287,501,000
13/11/2015	22,100	0.00 ■■	0.00	22,900	22,900	22,100	39,440	871,624,000
12/11/2015	22,100	-0.10 ▼	-0.45	22,400	22,400	21,600	106,560	2,354,976,000
11/11/2015	22,200	-0.30 ▼	-1.33	22,800	22,800	22,200	35,670	791,874,000
10/11/2015	22,500	-0.20 ▼	-0.88	22,700	22,800	22,500	61,330	1,379,925,000
09/11/2015	22,700	-0.30 ▼	-1.30	23,000	23,200	22,700	65,990	1,497,973,000
06/11/2015	23,000	-0.50 ▼	-2.13	23,500	23,500	22,900	42,830	985,090,000
05/11/2015	23,500	0.70 ▲	3.07	23,000	23,500	22,700	148,480	3,489,280,000
04/11/2015	22,800	-0.10 ▼	-0.44	23,200	23,200	22,800	46,000	1,048,800,000
03/11/2015	22,900	-0.10 ▼	-0.43	23,000	23,200	22,800	41,500	950,350,000
02/11/2015	23,000	-0.30 ▼	-1.29	23,200	23,500	23,000	41,950	964,850,000
30/10/2015	23,300	0.20 ▲	0.87	23,100	23,300	22,900	36,680	854,644,000
29/10/2015	23,100	0.30 ▲	1.32	22,800	23,300	22,800	54,630	1,261,953,000
28/10/2015	22,800	-0.50 ▼	-2.15	23,300	23,300	22,800	335,080	7,639,824,000
27/10/2015	23,300	-0.30 ▼	-1.27	23,500	23,500	23,300	168,040	3,915,332,000
26/10/2015	23,600	-0.40 ▼	-1.67	24,000	24,000	23,600	247,540	5,841,944,000
23/10/2015	24,000	0.20 ▲	0.84	23,800	24,400	23,800	185,510	4,452,240,000
22/10/2015	23,800	-0.70 ▼	-2.86	24,400	24,400	23,600	187,940	4,472,972,000
21/10/2015	24,500	0.10 ▲	0.41	24,600	24,800	24,500	192,660	4,720,170,000
20/10/2015	24,400	0.50 ▲	2.09	23,900	24,600	23,800	148,370	3,620,228,000
19/10/2015	23,900	0.00 ■■	0.00	23,900	24,300	23,800	86,000	2,055,400,000
16/10/2015	23,900	-0.20 ▼	-0.83	24,400	24,500	23,800	113,120	2,703,568,000
15/10/2015	24,100	0.20 ▲	0.84	24,000	24,600	23,900	75,900	1,829,190,000
14/10/2015	23,900	-0.10 ▼	-0.42	24,500	25,000	23,700	226,680	5,417,652,000
13/10/2015	24,000	-0.60 ▼	-2.44	24,300	24,600	23,900	196,710	4,721,040,000
12/10/2015	24,600	-0.40 ▼	-1.60	25,500	25,800	24,600	127,380	3,133,548,000
09/10/2015	25,000	-1.40 ▼	-5.30	26,400	26,400	25,000	152,960	3,824,000,000
08/10/2015	26,400	1.60 ▲	6.45	24,800	26,500	24,600	271,350	7,163,640,000
07/10/2015	24,800	-0.50 ▼	-1.98	25,500	25,800	24,800	172,260	4,272,048,000
06/10/2015	25,300	1.60 ▲	6.75	24,000	25,300	24,000	653,790	16,540,887,000
05/10/2015	23,700	1.30 ▲	5.80	22,900	23,700	22,700	68,540	1,624,398,000
02/10/2015	22,400	-0.20 ▼	-0.88	22,500	22,900	22,400	44,100	987,840,000
01/10/2015	22,600	-0.10 ▼	-0.44	22,900	22,900	22,500	33,640	760,264,000
30/09/2015	22,700	-0.10 ▼	-0.44	22,900	23,200	22,700	24,970	566,819,000
29/09/2015	22,800	0.00 ■■	0.00	22,700	22,900	22,500	37,110	846,108,000
28/09/2015	22,800	-0.40 ▼	-1.72	23,600	23,600	22,800	36,750	837,900,000
25/09/2015	23,200	-0.30 ▼	-1.28	23,500	23,500	22,800	26,410	612,712,000
24/09/2015	23,500	0.00 ■■	0.00	23,500	23,800	23,300	110,230	2,590,405,000
23/09/2015	23,500	-0.10 ▼	-0.42	23,500	23,600	23,300	70,610	1,659,335,000
22/09/2015	23,600	0.10 ▲	0.43	23,200	23,700	23,200	61,790	1,458,244,000
21/09/2015	23,500	0.30 ▲	1.29	23,200	23,500	23,000	75,320	1,770,020,000
18/09/2015	23,200	0.70 ▲	3.11	23,000	23,200	22,800	43,310	1,004,792,000
17/09/2015	22,500	-0.30 ▼	-1.32	22,800	22,800	22,500	38,480	865,800,000
16/09/2015	22,800	0.10 ▲	0.44	22,800	23,000	22,700	36,120	823,536,000
15/09/2015	22,700	-0.40 ▼	-1.73	23,000	23,100	22,600	73,980	1,679,346,000
14/09/2015	23,100	0.30 ▲	1.32	23,400	23,400	22,800	82,190	1,898,589,000
11/09/2015	22,800	-0.70 ▼	-2.98	23,500	23,500	22,800	69,810	1,591,668,000
10/09/2015	23,500	0.00 ■■	0.00	23,300	23,800	23,000	33,640	790,540,000
09/09/2015	23,500	0.00 ■■	0.00	24,000	24,000	23,400	72,150	1,695,525,000
08/09/2015	23,500	0.70 ▲	3.07	23,300	23,500	22,700	106,240	2,496,640,000
07/09/2015	22,800	-0.30 ▼	-1.30	23,100	23,900	22,600	34,100	777,480,000
04/09/2015	23,100	0.00 ■■	0.00	22,600	23,400	22,600	44,940	1,038,114,000
03/09/2015	23,100	-1.40 ▼	-5.71	24,100	24,200	22,900	184,630	4,264,953,000
01/09/2015	24,500	0.10 ▲	0.41	24,000	24,500	24,000	73,770	1,807,365,000
31/08/2015	24,400	-0.60 ▼	-2.40	23,800	25,000	23,800	51,830	1,264,652,000
28/08/2015	25,000	0.70 ▲	2.88	24,300	25,000	24,000	217,750	5,443,750,000
27/08/2015	24,300	-0.80 ▼	-3.19	25,100	25,100	24,300	303,420	7,373,106,000
26/08/2015	25,100	0.00 ■■	0.00	25,100	25,100	24,200	246,050	6,175,855,000
25/08/2015	25,100	1.60 ▲	6.81	23,500	25,100	23,100	384,260	9,644,926,000
24/08/2015	23,500	-0.40 ▼	-1.67	23,100	23,900	22,300	514,930	12,100,855,000
21/08/2015	23,900	0.40 ▲	1.70	23,500	24,000	22,900	438,580	10,482,062,000
20/08/2015	23,500	0.70 ▲	3.07	23,000	24,000	23,000	409,060	9,612,910,000
19/08/2015	22,800	0.60 ▲	2.70	22,000	22,900	21,800	186,860	4,260,408,000
18/08/2015	22,200	0.70 ▲	3.26	21,500	22,400	21,500	116,440	2,584,968,000
17/08/2015	21,500	-0.70 ▼	-3.15	22,300	22,300	21,000	145,570	3,129,755,000
14/08/2015	22,200	0.60 ▲	2.78	21,600	22,200	21,200	280,480	6,226,656,000
13/08/2015	21,600	-1.10 ▼	-4.85	22,800	22,800	21,600	166,530	3,597,048,000
12/08/2015	22,700	-1.00 ▼	-4.22	23,900	23,900	22,700	162,410	3,686,707,000
11/08/2015	23,700	0.70 ▲	3.04	23,800	24,500	23,600	483,280	11,453,736,000
10/08/2015	23,000	1.50 ▲	6.98	21,500	23,000	21,500	213,550	4,911,650,000
07/08/2015	21,500	0.20 ▲	0.94	21,200	21,800	21,200	141,940	3,051,710,000
06/08/2015	21,300	-0.90 ▼	-4.05	22,200	22,200	21,300	84,340	1,796,442,000
05/08/2015	22,200	1.00 ▲	4.72	21,200	22,400	21,200	105,590	2,344,098,000
04/08/2015	21,200	0.00 ■■	0.00	21,200	21,400	20,100	246,610	5,228,132,000
03/08/2015	21,200	-1.20 ▼	-5.36	21,100	21,700	20,900	397,390	8,424,668,000
31/07/2015	22,400	-0.40 ▼	-1.75	22,900	23,000	22,100	210,870	4,723,488,000
30/07/2015	22,800	0.30 ▲	1.33	22,200	22,800	22,100	132,460	3,020,088,000
29/07/2015	22,500	-0.10 ▼	-0.44	22,600	23,800	22,400	236,730	5,326,425,000
28/07/2015	22,600	-0.40 ▼	-1.74	22,900	23,300	22,600	448,390	10,133,614,000
27/07/2015	23,000	-1.00 ▼	-4.17	24,000	24,000	22,700	399,510	9,188,730,000
24/07/2015	24,000	0.00 ■■	0.00	24,000	24,000	23,000	126,970	3,047,280,000
23/07/2015	24,000	0.60 ▲	2.56	24,000	24,900	24,000	296,040	7,104,960,000
22/07/2015	23,400	0.60 ▲	2.63	21,400	23,400	21,300	966,750	22,621,950,000
21/07/2015	22,800	-1.70 ▼	-6.94	24,500	25,300	22,800	331,470	7,557,516,000
20/07/2015	24,500	-1.50 ▼	-5.77	25,100	26,000	24,500	160,430	3,930,535,000
17/07/2015	26,000	-0.50 ▼	-1.89	26,500	27,500	25,200	188,920	4,911,920,000
16/07/2015	26,500	1.70 ▲	6.85	24,000	26,500	23,600	692,860	18,360,790,000
15/07/2015	24,800	-1.70 ▼	-6.42	26,500	26,500	24,700	678,820	16,834,736,000
14/07/2015	26,500	1.60 ▲	6.43	26,400	26,600	24,500	1,196,170	31,698,505,000
13/07/2015	24,900	1.60 ▲	6.87	24,900	24,900	24,000	599,430	14,925,807,000
10/07/2015	23,300	1.50 ▲	6.88	22,200	23,300	21,900	726,180	16,919,994,000
09/07/2015	21,800	1.40 ▲	6.86	19,900	21,800	19,800	952,940	20,774,092,000
08/07/2015	20,400	1.20 ▲	6.25	19,400	20,500	19,400	935,460	19,083,384,000
07/07/2015	19,200	1.20 ▲	6.67	18,500	19,200	18,500	676,800	12,994,560,000
06/07/2015	18,000	1.10 ▲	6.51	16,800	18,000	16,800	832,730	14,989,140,000
03/07/2015	16,900	0.00 ■■	0.00	17,000	17,000	16,700	148,780	2,514,382,000
02/07/2015	16,900	0.30 ▲	1.81	16,600	17,100	16,600	233,450	3,945,305,000
01/07/2015	16,600	-0.20 ▼	-1.19	16,800	17,000	16,400	63,200	1,049,120,000
30/06/2015	16,800	0.00 ■■	0.00	16,600	17,200	16,600	274,040	4,603,872,000
29/06/2015	16,800	0.70 ▲	4.35	16,100	16,900	16,100	398,960	6,702,528,000
26/06/2015	16,100	-0.60 ▼	-3.59	16,300	16,500	16,100	88,360	1,422,596,000
25/06/2015	16,700	0.10 ▲	0.60	16,600	16,900	16,600	49,600	828,320,000
24/06/2015	16,600	0.00 ■■	0.00	16,600	16,700	16,500	49,270	817,882,000
23/06/2015	16,600	-0.30 ▼	-1.78	16,900	16,900	16,600	113,060	1,876,796,000
22/06/2015	16,900	0.90 ▲	5.62	16,000	17,000	16,000	363,690	6,146,361,000
19/06/2015	16,000	0.00 ■■	0.00	16,000	16,100	16,000	86,860	1,389,760,000
18/06/2015	16,000	-0.20 ▼	-1.23	16,100	16,300	16,000	79,140	1,266,240,000
17/06/2015	16,200	0.20 ▲	1.25	16,000	16,200	16,000	85,600	1,386,720,000
16/06/2015	16,000	0.00 ■■	0.00	16,100	16,100	16,000	96,220	1,539,520,000
15/06/2015	16,000	0.00 ■■	0.00	16,200	16,200	15,900	83,620	1,337,920,000
12/06/2015	16,000	0.30 ▲	1.91	15,700	16,000	15,700	150,990	2,415,840,000
11/06/2015	15,700	0.10 ▲	0.64	16,000	16,000	15,500	105,700	1,659,490,000
10/06/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,300	30,630	477,828,000
09/06/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,600	12,300	194,340,000
08/06/2015	15,800	-0.10 ▼	-0.63	15,800	16,000	15,600	213,710	3,376,618,000
05/06/2015	15,900	0.20 ▲	1.27	15,800	16,000	15,700	77,490	1,232,091,000
04/06/2015	15,700	0.20 ▲	1.29	15,500	15,800	15,400	97,050	1,523,685,000
03/06/2015	15,500	-0.30 ▼	-1.90	15,600	16,000	15,500	50,070	776,085,000
02/06/2015	15,800	-0.20 ▼	-1.25	16,000	16,000	15,600	92,910	1,467,978,000
01/06/2015	16,000	0.00 ■■	0.00	16,200	16,200	15,800	19,610	313,760,000
29/05/2015	16,000	-0.10 ▼	-0.62	16,300	16,300	15,800	105,540	1,688,640,000
28/05/2015	16,100	0.20 ▲	1.26	16,000	16,200	15,800	138,090	2,223,249,000
27/05/2015	15,900	-0.30 ▼	-1.85	16,100	16,100	15,800	38,510	612,309,000
26/05/2015	16,200	-0.10 ▼	-0.61	16,000	16,300	16,000	68,760	1,113,912,000
25/05/2015	16,300	0.30 ▲	1.88	16,000	16,400	16,000	148,410	2,419,083,000
22/05/2015	16,000	-0.50 ▼	-3.03	16,100	16,400	16,000	53,460	855,360,000
21/05/2015	16,500	0.70 ▲	4.43	15,900	16,500	15,900	138,080	2,278,320,000
20/05/2015	15,800	0.30 ▲	1.94	15,800	16,500	15,600	166,160	2,625,328,000
19/05/2015	15,500	0.40 ▲	2.65	15,100	16,000	15,100	123,180	1,909,290,000
18/05/2015	15,100	-0.70 ▼	-4.43	15,900	15,900	15,100	82,410	1,244,391,000
15/05/2015	15,800	-0.30 ▼	-1.86	16,100	16,200	15,800	92,490	1,461,342,000
14/05/2015	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	44,260	712,586,000
13/05/2015	16,200	-0.10 ▼	-0.61	16,000	16,200	15,800	117,410	1,902,042,000
12/05/2015	16,300	0.00 ■■	0.00	16,200	16,300	16,000	36,140	589,082,000
11/05/2015	16,300	0.30 ▲	1.88	16,400	16,400	16,100	158,770	2,587,951,000
08/05/2015	16,000	-0.20 ▼	-1.23	16,400	16,400	16,000	55,740	891,840,000
07/05/2015	16,200	0.20 ▲	1.25	15,200	16,400	15,200	204,400	3,311,280,000
06/05/2015	16,000	-0.60 ▼	-3.61	16,500	16,600	16,000	83,280	1,332,480,000
05/05/2015	16,600	0.30 ▲	1.84	16,300	16,700	15,600	194,230	3,224,218,000
04/05/2015	16,300	-0.60 ▼	-3.55	15,800	16,800	15,800	328,500	5,354,550,000
27/04/2015	16,900	-0.20 ▼	-1.17	16,900	17,000	16,800	56,870	961,103,000
24/04/2015	17,100	0.10 ▲	0.59	16,600	17,300	16,600	51,230	876,033,000
23/04/2015	17,000	0.50 ▲	3.03	16,800	17,100	16,700	223,820	3,804,940,000
22/04/2015	16,500	0.00 ■■	0.00	16,800	16,800	16,500	175,110	2,889,315,000
21/04/2015	16,500	-0.80 ▼	-4.62	17,000	17,100	16,500	183,490	3,027,585,000
20/04/2015	17,300	0.00 ■■	0.00	17,700	17,700	16,800	88,500	1,531,050,000
17/04/2015	17,300	-0.10 ▼	-0.57	17,500	17,800	17,300	178,140	3,081,822,000
16/04/2015	17,400	0.50 ▲	2.96	17,500	17,900	17,000	478,090	8,318,766,000
15/04/2015	16,900	0.10 ▲	0.60	16,800	16,900	16,700	118,550	2,003,495,000
14/04/2015	16,800	-0.10 ▼	-0.59	17,000	17,000	16,800	210,480	3,536,064,000
13/04/2015	16,900	0.00 ■■	0.00	16,900	17,100	16,700	202,470	3,421,743,000
10/04/2015	16,900	-0.30 ▼	-1.74	17,300	17,300	16,500	267,550	4,521,595,000
09/04/2015	17,200	0.60 ▲	3.61	16,800	17,200	16,600	356,160	6,125,952,000
08/04/2015	16,600	0.70 ▲	4.40	16,000	16,700	15,900	389,240	6,461,384,000
07/04/2015	15,900	0.20 ▲	1.27	15,700	15,900	15,500	204,030	3,244,077,000
06/04/2015	15,700	-0.10 ▼	-0.63	15,800	15,800	15,500	27,120	425,784,000
03/04/2015	15,800	0.40 ▲	2.60	15,400	15,800	15,200	148,010	2,338,558,000
02/04/2015	15,400	0.30 ▲	1.99	15,000	15,400	14,600	134,300	2,068,220,000
01/04/2015	15,100	-0.30 ▼	-1.95	15,600	15,600	15,000	101,640	1,534,764,000
31/03/2015	15,400	-0.30 ▼	-1.91	15,700	15,700	15,100	59,280	912,912,000
30/03/2015	15,700	-0.30 ▼	-1.88	15,900	16,000	15,600	76,880	1,207,016,000
27/03/2015	16,000	-0.10 ▼	-0.62	16,900	16,900	16,000	163,040	2,608,640,000
26/03/2015	16,100	1.00 ▲	6.62	14,900	16,100	14,900	370,770	5,969,397,000
25/03/2015	15,100	-0.10 ▼	-0.66	15,200	15,200	15,000	33,850	511,135,000
24/03/2015	15,200	0.10 ▲	0.66	15,800	15,800	14,900	115,780	1,759,856,000
23/03/2015	16,100	-0.30 ▼	-1.83	16,700	16,700	16,100	109,640	1,765,204,000
20/03/2015	16,400	0.00 ■■	0.00	16,400	16,400	16,200	160,530	2,632,692,000
19/03/2015	16,400	-0.20 ▼	-1.20	16,700	16,800	16,400	146,930	2,409,652,000
18/03/2015	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	80,830	1,341,778,000
17/03/2015	16,800	0.50 ▲	3.07	16,500	16,900	16,400	290,930	4,887,624,000
16/03/2015	16,300	0.10 ▲	0.62	16,200	16,800	16,000	404,600	6,594,980,000
13/03/2015	16,200	-0.20 ▼	-1.22	16,400	16,800	16,200	229,290	3,714,498,000
12/03/2015	16,400	0.10 ▲	0.61	16,300	16,600	16,200	202,160	3,315,424,000
11/03/2015	16,300	-0.50 ▼	-2.98	16,800	16,800	16,300	313,880	5,116,244,000
10/03/2015	16,800	0.10 ▲	0.60	16,500	16,900	16,500	258,690	4,345,992,000
09/03/2015	16,700	-0.30 ▼	-1.76	17,000	17,000	16,700	194,570	3,249,319,000
06/03/2015	17,000	0.10 ▲	0.59	17,000	17,000	16,600	144,130	2,450,210,000
05/03/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,200	385,910	6,521,879,000
04/03/2015	16,900	0.00 ■■	0.00	17,200	17,400	16,800	550,760	9,307,844,000
03/03/2015	16,900	1.10 ▲	6.96	16,000	16,900	16,000	477,500	8,069,750,000
02/03/2015	15,800	0.90 ▲	6.04	14,900	15,900	14,900	875,320	13,830,056,000
27/02/2015	14,900	0.30 ▲	2.05	14,600	14,900	14,500	157,450	2,346,005,000
26/02/2015	14,600	0.10 ▲	0.69	14,700	14,700	14,400	58,320	851,472,000
25/02/2015	14,500	-0.30 ▼	-2.03	14,900	14,900	14,300	138,070	2,002,015,000
24/02/2015	14,800	0.30 ▲	2.07	14,500	14,800	14,500	34,640	512,672,000
13/02/2015	14,500	-0.10 ▼	-0.68	14,700	14,700	14,300	6,280	91,060,000
12/02/2015	14,600	0.70 ▲	5.04	13,900	14,700	13,900	183,030	2,672,238,000
11/02/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,800	29,510	410,189,000
10/02/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,700	47,910	661,158,000
09/02/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,600	24,350	336,030,000
06/02/2015	13,800	0.10 ▲	0.73	13,900	13,900	13,700	16,170	223,146,000
05/02/2015	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	19,910	272,767,000
04/02/2015	13,800	-0.10 ▼	-0.72	13,600	13,800	13,600	8,310	114,678,000
03/02/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,800	1,750	24,325,000
02/02/2015	13,800	-0.10 ▼	-0.72	13,800	13,800	13,700	15,070	207,966,000
30/01/2015	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	48,320	671,648,000
29/01/2015	14,300	0.10 ▲	0.70	14,300	14,300	14,100	32,760	468,468,000
28/01/2015	14,200	-0.20 ▼	-1.39	14,400	14,400	14,000	75,460	1,071,532,000
27/01/2015	14,400	0.60 ▲	4.35	13,700	14,600	12,900	258,260	3,718,944,000
26/01/2015	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	7,770	107,226,000
23/01/2015	14,000	0.20 ▲	1.45	14,000	14,000	13,800	95,220	1,333,080,000
22/01/2015	13,800	0.10 ▲	0.73	13,700	13,800	13,600	45,090	622,242,000
21/01/2015	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	8,570	117,409,000
20/01/2015	13,800	0.10 ▲	0.73	13,900	13,900	13,500	39,500	545,100,000
19/01/2015	13,700	-0.10 ▼	-0.72	13,700	14,000	13,700	18,630	255,231,000
16/01/2015	13,800	-0.10 ▼	-0.72	13,700	13,900	13,600	46,360	639,768,000
15/01/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,900	61,900	860,410,000
14/01/2015	13,900	-0.10 ▼	-0.71	14,200	14,200	13,700	51,180	711,402,000
13/01/2015	14,000	-0.10 ▼	-0.71	14,300	14,300	13,900	141,960	1,987,440,000
12/01/2015	14,100	0.60 ▲	4.44	13,700	14,400	13,600	252,900	3,565,890,000
09/01/2015	13,500	0.10 ▲	0.75	13,400	13,700	13,300	115,570	1,560,195,000
08/01/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,100	39,510	529,434,000
07/01/2015	13,400	0.30 ▲	2.29	13,000	13,600	13,000	137,690	1,845,046,000
06/01/2015	13,100	-0.20 ▼	-1.50	12,500	13,300	12,500	33,830	443,173,000
05/01/2015	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	31,300	416,290,000
31/12/2014	13,400	0.30 ▲	2.29	13,200	13,500	13,000	38,620	517,508,000
30/12/2014	13,100	0.80 ▲	6.50	12,200	13,100	11,900	231,910	3,038,021,000
29/12/2014	12,300	-0.70 ▼	-5.38	13,100	13,100	12,200	279,260	3,434,898,000
26/12/2014	13,000	-0.30 ▼	-2.26	13,000	13,300	12,800	32,480	422,240,000
25/12/2014	13,300	-0.10 ▼	-0.75	13,300	13,400	13,100	44,630	593,579,000
24/12/2014	13,400	-0.10 ▼	-0.74	13,500	13,700	13,400	148,950	1,995,930,000
23/12/2014	13,500	0.00 ■■	0.00	13,600	13,800	13,500	178,390	2,408,265,000
22/12/2014	13,500	0.00 ■■	0.00	13,300	13,600	13,300	184,660	2,492,910,000
19/12/2014	13,500	-0.20 ▼	-1.46	13,500	13,600	13,400	136,490	1,842,615,000
18/12/2014	13,700	0.20 ▲	1.48	13,800	13,900	13,600	43,730	599,101,000
17/12/2014	13,500	-0.60 ▼	-4.26	14,000	14,000	13,400	68,560	925,560,000
16/12/2014	14,100	0.00 ■■	0.00	14,100	14,200	13,900	120,230	1,695,243,000
15/12/2014	14,100	-0.20 ▼	-1.40	14,400	14,400	14,100	68,280	962,748,000
12/12/2014	14,300	0.30 ▲	2.14	14,000	14,300	14,000	100,140	1,432,002,000
11/12/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	84,800	1,187,200,000
10/12/2014	14,000	0.30 ▲	2.19	13,500	14,000	13,500	73,610	1,030,540,000
09/12/2014	13,700	-0.60 ▼	-4.20	14,300	14,300	13,700	129,080	1,768,396,000
08/12/2014	14,300	0.10 ▲	0.70	14,200	14,300	14,000	168,110	2,403,973,000
05/12/2014	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	178,650	2,536,830,000
04/12/2014	14,300	0.10 ▲	0.70	14,300	14,500	14,200	166,650	2,383,095,000
03/12/2014	14,200	0.20 ▲	1.43	14,000	14,200	13,900	228,340	3,242,428,000
02/12/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,800	83,500	1,169,000,000
01/12/2014	13,900	0.30 ▲	2.21	13,800	14,000	13,800	208,340	2,895,926,000
28/11/2014	13,600	0.00 ■■	0.00	13,700	13,900	13,600	100,150	1,362,040,000
27/11/2014	13,600	-0.30 ▼	-2.16	14,000	14,000	13,500	127,790	1,737,944,000
26/11/2014	13,900	-0.20 ▼	-1.42	13,900	14,100	13,800	157,510	2,189,389,000
25/11/2014	14,100	-0.10 ▼	-0.70	14,200	14,200	14,000	77,700	1,095,570,000
24/11/2014	14,200	0.00 ■■	0.00	14,300	14,300	13,800	113,770	1,615,534,000
21/11/2014	14,200	0.40 ▲	2.90	13,900	14,400	13,800	405,680	5,760,656,000
20/11/2014	13,800	0.10 ▲	0.73	13,800	13,900	13,500	52,330	722,154,000
19/11/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,500	84,900	1,163,130,000
18/11/2014	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	134,900	1,848,130,000
17/11/2014	14,000	0.00 ■■	0.00	14,000	14,000	13,900	114,780	1,606,920,000
14/11/2014	14,000	0.00 ■■	0.00	14,000	14,000	13,800	102,810	1,439,340,000
13/11/2014	14,000	0.00 ■■	0.00	13,800	14,200	13,800	75,860	1,062,040,000
12/11/2014	14,000	0.20 ▲	1.45	13,800	14,000	13,800	89,240	1,249,360,000
11/11/2014	13,800	-0.20 ▼	-1.43	14,100	14,100	13,700	87,490	1,207,362,000
10/11/2014	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	98,740	1,382,360,000
07/11/2014	14,100	0.10 ▲	0.71	14,100	14,100	13,900	49,350	695,835,000
06/11/2014	14,000	0.20 ▲	1.45	13,800	14,200	13,800	97,730	1,368,220,000
05/11/2014	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	122,250	1,687,050,000
04/11/2014	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	91,820	1,285,480,000
03/11/2014	14,300	0.30 ▲	2.14	14,000	14,500	14,000	161,070	2,303,301,000
31/10/2014	14,000	0.60 ▲	4.48	13,400	14,100	13,300	265,470	3,716,580,000
30/10/2014	13,400	-0.10 ▼	-0.74	13,500	13,500	13,200	50,330	674,422,000
29/10/2014	13,500	0.60 ▲	4.65	13,500	13,500	13,100	120,780	1,630,530,000
28/10/2014	12,900	-0.30 ▼	-2.27	13,200	13,300	12,900	211,200	2,724,480,000
27/10/2014	13,200	-0.50 ▼	-3.65	14,300	14,300	13,100	173,790	2,294,028,000
24/10/2014	13,700	0.10 ▲	0.74	14,000	14,000	13,600	111,620	1,529,194,000
23/10/2014	13,600	-0.70 ▼	-4.90	14,300	14,400	13,600	185,140	2,517,904,000
22/10/2014	14,300	0.60 ▲	4.38	13,700	14,600	13,600	363,270	5,194,761,000
21/10/2014	13,700	-0.20 ▼	-1.44	13,500	13,900	13,500	25,550	350,035,000
20/10/2014	13,900	0.00 ■■	0.00	14,200	14,200	13,700	173,590	2,412,901,000
17/10/2014	13,900	0.00 ■■	0.00	13,600	14,000	13,100	289,170	4,019,463,000
16/10/2014	13,900	-1.00 ▼	-6.71	14,900	14,900	13,900	341,020	4,740,178,000
15/10/2014	14,900	-0.50 ▼	-3.25	15,300	15,400	14,900	306,790	4,571,171,000
14/10/2014	15,400	-0.30 ▼	-1.91	15,600	15,800	15,300	326,780	5,032,412,000
13/10/2014	15,700	0.20 ▲	1.29	15,500	15,700	15,500	308,880	4,849,416,000
10/10/2014	15,500	0.20 ▲	1.31	15,400	16,000	15,100	520,490	8,067,595,000
09/10/2014	15,300	0.00 ■■	0.00	15,300	15,600	15,200	435,820	6,668,046,000
08/10/2014	15,300	0.30 ▲	2.00	15,000	15,700	15,000	911,080	13,939,524,000
07/10/2014	15,000	-0.60 ▼	-3.85	15,600	15,600	15,000	539,110	8,086,650,000
06/10/2014	15,600	0.30 ▲	1.96	15,300	15,600	15,200	525,510	8,197,956,000
03/10/2014	15,300	-0.10 ▼	-0.65	15,400	15,800	15,300	676,000	10,342,800,000
02/10/2014	15,400	0.60 ▲	4.05	15,000	15,800	15,000	919,790	14,164,766,000
01/10/2014	14,800	0.90 ▲	6.47	14,000	14,800	14,000	771,440	11,417,312,000
30/09/2014	13,900	-0.30 ▼	-2.11	14,000	14,100	13,900	560,540	7,791,506,000
29/09/2014	14,200	0.00 ■■	0.00	14,200	14,500	14,000	477,220	6,776,524,000
26/09/2014	14,200	0.40 ▲	2.90	14,000	14,500	13,400	713,670	10,134,114,000
25/09/2014	13,800	0.80 ▲	6.15	13,200	13,800	13,100	790,540	10,909,452,000
24/09/2014	13,000	0.20 ▲	1.56	12,700	13,300	12,700	403,310	5,243,030,000
23/09/2014	12,800	0.20 ▲	1.59	12,600	12,900	12,500	278,380	3,563,264,000
22/09/2014	12,600	0.30 ▲	2.44	12,400	12,900	12,400	293,730	3,700,998,000
19/09/2014	12,300	0.00 ■■	0.00	12,300	12,500	12,000	348,050	4,281,015,000
18/09/2014	12,300	0.20 ▲	1.65	12,000	12,500	11,900	409,860	5,041,278,000
17/09/2014	12,100	0.00 ■■	0.00	12,200	12,200	12,000	133,510	1,615,471,000
16/09/2014	12,100	0.10 ▲	0.83	12,000	12,100	11,800	222,980	2,698,058,000
15/09/2014	12,000	-0.20 ▼	-1.64	12,400	12,400	12,000	122,770	1,473,240,000
12/09/2014	12,200	-0.10 ▼	-0.81	12,200	12,400	12,100	236,870	2,889,814,000
11/09/2014	12,300	0.60 ▲	5.13	11,900	12,400	11,800	296,220	3,643,506,000
10/09/2014	11,700	0.00 ■■	0.00	11,700	11,700	11,500	52,170	610,389,000
09/09/2014	11,700	-0.40 ▼	-3.31	12,200	12,200	11,600	221,050	2,586,285,000
08/09/2014	12,100	0.40 ▲	3.42	11,800	12,200	11,800	296,700	3,590,070,000
05/09/2014	11,700	0.10 ▲	0.86	11,500	11,800	11,500	82,090	960,453,000
04/09/2014	11,600	-0.10 ▼	-0.85	11,600	11,800	11,500	137,570	1,595,812,000
03/09/2014	11,700	0.10 ▲	0.86	11,500	11,900	11,500	242,060	2,832,102,000
29/08/2014	11,600	0.10 ▲	0.87	11,500	11,600	11,400	82,370	955,492,000
28/08/2014	11,500	0.10 ▲	0.88	11,400	11,600	11,200	240,250	2,762,875,000
27/08/2014	11,400	-0.20 ▼	-1.72	11,600	11,600	11,300	182,080	2,075,712,000
26/08/2014	11,600	0.00 ■■	0.00	11,500	11,800	11,200	137,380	1,593,608,000
25/08/2014	11,600	0.00 ■■	0.00	11,600	11,600	11,400	226,210	2,624,036,000
22/08/2014	11,600	-0.20 ▼	-1.69	11,800	11,800	11,300	153,410	1,779,556,000
21/08/2014	11,800	0.40 ▲	3.51	11,700	12,000	11,700	359,040	4,236,672,000
20/08/2014	11,400	0.70 ▲	6.54	10,800	11,400	10,800	356,980	4,069,572,000
19/08/2014	10,700	-0.20 ▼	-1.83	10,900	10,900	10,700	115,780	1,238,846,000
18/08/2014	10,900	0.20 ▲	1.87	10,700	11,000	10,700	65,350	712,315,000
15/08/2014	10,700	-0.10 ▼	-0.93	10,600	10,800	10,600	33,620	359,734,000
14/08/2014	10,800	0.10 ▲	0.93	10,700	10,900	10,700	89,440	965,952,000
13/08/2014	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	42,270	452,289,000
12/08/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,600	37,150	401,220,000
11/08/2014	10,700	-0.30 ▼	-2.73	10,900	10,900	10,700	35,220	376,854,000
08/08/2014	11,000	0.10 ▲	0.92	10,900	11,000	10,800	94,350	1,037,850,000
07/08/2014	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	10,280	112,052,000
06/08/2014	11,000	0.10 ▲	0.92	10,900	11,100	10,900	131,330	1,444,630,000
05/08/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,800	58,870	641,683,000
04/08/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,500	81,580	881,064,000
01/08/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,600	31,380	335,766,000
31/07/2014	10,700	0.20 ▲	1.90	10,600	10,900	10,400	49,900	533,930,000
30/07/2014	10,500	-0.20 ▼	-1.87	10,400	10,700	10,400	26,280	275,940,000
29/07/2014	10,700	0.00 ■■	0.00	10,500	10,700	10,200	91,360	977,552,000
28/07/2014	10,700	-0.10 ▼	-0.93	10,700	10,700	10,500	151,080	1,616,556,000
25/07/2014	10,800	-0.40 ▼	-3.57	10,900	11,200	10,800	103,420	1,116,936,000
24/07/2014	11,200	0.10 ▲	0.90	11,100	11,400	10,900	257,470	2,883,664,000
23/07/2014	11,100	0.50 ▲	4.72	10,600	11,300	10,600	351,430	3,900,873,000
22/07/2014	10,600	0.10 ▲	0.95	10,600	10,700	10,500	78,740	834,644,000
21/07/2014	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	58,110	610,155,000
18/07/2014	10,600	0.10 ▲	0.95	10,300	10,700	10,300	81,490	863,794,000
17/07/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,400	29,560	310,380,000
16/07/2014	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	57,190	600,495,000
15/07/2014	10,600	0.20 ▲	1.92	10,500	10,600	10,400	39,190	415,414,000
14/07/2014	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	47,340	492,336,000
11/07/2014	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	25,280	265,440,000
10/07/2014	10,600	-0.30 ▼	-2.75	10,800	10,800	10,500	82,460	874,076,000
09/07/2014	10,900	0.20 ▲	1.87	10,700	10,900	10,600	71,460	778,914,000
08/07/2014	10,700	-0.10 ▼	-0.93	10,800	10,800	10,500	60,290	645,103,000
07/07/2014	10,800	0.30 ▲	2.86	10,800	11,000	10,700	99,060	1,069,848,000
04/07/2014	11,500	0.10 ▲	0.88	11,500	11,600	11,400	197,240	2,268,260,000
03/07/2014	11,400	0.10 ▲	0.88	11,400	11,400	11,200	163,860	1,868,004,000
02/07/2014	11,300	0.30 ▲	2.73	11,200	11,400	11,000	142,710	1,612,623,000
01/07/2014	11,000	0.10 ▲	0.92	11,000	11,200	10,900	80,300	883,300,000
30/06/2014	10,900	-0.10 ▼	-0.91	11,000	11,200	10,900	86,180	939,362,000
27/06/2014	11,000	-0.30 ▼	-2.65	11,300	11,300	11,000	37,080	407,880,000
26/06/2014	11,300	0.00 ■■	0.00	11,400	11,400	11,100	51,790	585,227,000
25/06/2014	11,300	0.50 ▲	4.63	10,900	11,300	10,900	178,290	2,014,677,000
24/06/2014	10,800	0.00 ■■	0.00	10,900	10,900	10,600	32,670	352,836,000
23/06/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	25,600	276,480,000
20/06/2014	11,000	0.00 ■■	0.00	11,000	11,100	11,000	19,320	212,520,000
19/06/2014	11,000	0.00 ■■	0.00	10,700	11,100	10,700	62,980	692,780,000
18/06/2014	11,000	0.30 ▲	2.80	10,700	11,200	10,700	194,890	2,143,790,000
17/06/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,600	23,340	249,738,000
16/06/2014	10,700	-0.20 ▼	-1.83	10,600	10,800	10,600	32,050	342,935,000
13/06/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,700	46,960	511,864,000
12/06/2014	10,800	0.10 ▲	0.93	10,700	10,900	10,700	13,160	142,128,000
11/06/2014	10,700	0.10 ▲	0.94	10,700	10,800	10,600	33,580	359,306,000
10/06/2014	10,600	0.00 ■■	0.00	10,600	10,700	10,600	9,410	99,746,000
09/06/2014	10,600	0.00 ■■	0.00	10,800	10,800	10,600	19,080	202,248,000
06/06/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	20,620	218,572,000
05/06/2014	10,600	0.00 ■■	0.00	10,400	10,600	10,400	3,300	34,980,000
04/06/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,400	20,040	212,424,000
03/06/2014	10,600	0.00 ■■	0.00	10,500	10,700	10,500	75,790	803,374,000
02/06/2014	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	32,720	346,832,000
30/05/2014	10,800	0.10 ▲	0.93	10,600	10,800	10,500	71,310	770,148,000
29/05/2014	10,700	-0.10 ▼	-0.93	10,900	10,900	10,600	83,040	888,528,000
28/05/2014	10,800	-0.20 ▼	-1.82	11,200	11,200	10,800	42,890	463,212,000
27/05/2014	11,000	0.00 ■■	0.00	11,000	11,100	10,800	106,870	1,175,570,000
26/05/2014	11,000	0.20 ▲	1.85	10,600	11,000	10,600	75,090	825,990,000
23/05/2014	10,800	-0.30 ▼	-2.70	10,700	11,000	10,700	58,890	636,012,000
22/05/2014	11,100	0.00 ■■	0.00	11,100	11,200	10,900	87,050	966,255,000
21/05/2014	11,100	0.60 ▲	5.71	10,400	11,200	10,400	214,870	2,385,057,000
20/05/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,200	35,910	377,055,000
19/05/2014	10,500	0.30 ▲	2.94	10,200	10,500	10,200	12,520	131,460,000
16/05/2014	10,200	0.00 ■■	0.00	9,900	10,200	9,700	62,270	635,154,000
15/05/2014	10,200	0.00 ■■	0.00	10,400	10,400	9,900	66,100	674,220,000
14/05/2014	10,200	0.20 ▲	2.00	10,200	10,500	10,100	34,620	353,124,000
13/05/2014	10,000	-0.10 ▼	-0.99	10,100	10,300	9,500	90,630	906,300,000
12/05/2014	10,100	-0.60 ▼	-5.61	10,500	10,500	10,000	187,700	1,895,770,000
09/05/2014	10,700	0.20 ▲	1.90	10,000	10,700	10,000	68,330	731,131,000
08/05/2014	10,500	-0.70 ▼	-6.25	10,500	10,600	10,500	244,000	2,562,000,000
07/05/2014	11,200	0.30 ▲	2.75	10,900	11,300	10,900	2,530	28,336,000
06/05/2014	10,900	-0.80 ▼	-6.84	11,000	11,000	10,900	140,810	1,534,829,000
05/05/2014	11,700	-0.20 ▼	-1.68	11,400	11,700	11,100	40,290	471,393,000
29/04/2014	11,900	0.00 ■■	0.00	11,800	11,900	11,600	18,000	214,200,000
28/04/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,700	19,090	227,171,000
25/04/2014	11,900	0.10 ▲	0.85	11,800	12,100	11,800	14,240	169,456,000
24/04/2014	11,800	0.00 ■■	0.00	11,700	11,800	11,600	23,340	275,412,000
23/04/2014	11,800	-0.10 ▼	-0.84	12,000	12,000	11,700	16,240	191,632,000
22/04/2014	11,900	0.10 ▲	0.85	11,600	11,900	11,600	29,160	347,004,000
21/04/2014	11,800	-0.40 ▼	-3.28	12,000	12,100	11,800	43,630	514,834,000
18/04/2014	12,200	-0.50 ▼	-3.94	12,700	12,700	12,000	43,400	529,480,000
17/04/2014	12,700	0.40 ▲	3.25	12,700	12,700	12,500	24,080	305,816,000
16/04/2014	12,300	-0.70 ▼	-5.38	12,800	12,900	12,100	130,240	1,601,952,000
15/04/2014	13,000	-0.50 ▼	-3.70	13,400	13,400	13,000	125,090	1,626,170,000
14/04/2014	13,500	-0.50 ▼	-3.57	13,800	13,800	13,500	56,750	766,125,000
11/04/2014	14,000	0.40 ▲	2.94	13,400	14,300	13,300	105,780	1,480,920,000
10/04/2014	13,600	0.00 ■■	0.00	13,600	13,700	13,500	117,910	1,603,576,000
08/04/2014	13,600	-0.10 ▼	-0.73	13,700	13,800	13,500	81,480	1,108,128,000
07/04/2014	13,700	0.10 ▲	0.74	13,600	13,700	13,400	119,040	1,630,848,000
04/04/2014	13,600	-0.10 ▼	-0.73	13,600	13,700	13,400	83,310	1,133,016,000
03/04/2014	13,700	0.40 ▲	3.01	13,300	13,700	13,200	96,970	1,328,489,000
02/04/2014	13,300	-0.60 ▼	-4.32	13,600	14,000	13,000	345,110	4,589,963,000
01/04/2014	13,900	-1.00 ▼	-6.71	14,700	14,700	13,900	475,790	6,613,481,000
31/03/2014	14,900	-0.60 ▼	-3.87	15,500	15,800	14,900	131,480	1,959,052,000
28/03/2014	15,500	0.30 ▲	1.97	15,400	15,800	15,200	282,710	4,382,005,000
27/03/2014	15,200	-0.40 ▼	-2.56	15,100	15,800	14,800	206,010	3,131,352,000
26/03/2014	15,600	1.00 ▲	6.85	15,500	15,600	15,400	670,590	10,461,204,000
25/03/2014	14,600	0.90 ▲	6.57	13,900	14,600	13,900	505,850	7,385,410,000
24/03/2014	13,700	0.00 ■■	0.00	13,800	13,800	13,500	277,440	3,800,928,000
21/03/2014	13,700	0.00 ■■	0.00	13,700	13,800	13,500	137,180	1,879,366,000
20/03/2014	13,700	0.00 ■■	0.00	13,800	13,800	13,400	80,080	1,097,096,000
19/03/2014	13,700	0.10 ▲	0.74	13,600	13,700	13,300	165,740	2,270,638,000
18/03/2014	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	140,750	1,914,200,000
17/03/2014	13,700	0.10 ▲	0.74	13,900	14,000	13,700	191,460	2,623,002,000
14/03/2014	13,600	0.60 ▲	4.62	13,300	13,900	13,300	548,620	7,461,232,000
13/03/2014	13,000	-0.30 ▼	-2.26	13,100	13,200	13,000	55,230	717,990,000
12/03/2014	13,300	0.00 ■■	0.00	13,300	13,300	13,100	18,370	244,321,000
11/03/2014	13,300	0.00 ■■	0.00	13,300	13,500	13,100	72,960	970,368,000
10/03/2014	13,300	0.00 ■■	0.00	13,100	13,300	13,000	49,060	652,498,000
07/03/2014	13,300	0.00 ■■	0.00	13,100	13,400	13,100	36,280	482,524,000
06/03/2014	13,300	0.00 ■■	0.00	13,300	13,400	13,200	34,260	455,658,000
05/03/2014	13,300	-0.10 ▼	-0.75	13,300	13,400	13,200	21,780	289,674,000
04/03/2014	13,400	0.50 ▲	3.88	13,000	13,400	12,800	19,420	260,228,000
03/03/2014	12,900	-0.90 ▼	-6.52	13,500	13,700	12,900	51,450	663,705,000
28/02/2014	13,800	0.40 ▲	2.99	13,400	13,800	13,300	21,240	293,112,000
27/02/2014	13,400	-0.50 ▼	-3.60	14,300	14,300	13,400	28,590	383,106,000
26/02/2014	13,900	0.90 ▲	6.92	13,000	13,900	12,900	109,780	1,525,942,000
25/02/2014	13,000	0.00 ■■	0.00	13,000	13,100	12,900	16,810	218,530,000
24/02/2014	13,000	-0.10 ▼	-0.76	12,900	13,200	12,900	18,480	240,240,000
21/02/2014	13,100	0.00 ■■	0.00	13,000	13,200	12,900	14,250	186,675,000
20/02/2014	13,100	0.00 ■■	0.00	13,300	13,300	12,800	61,400	804,340,000
19/02/2014	13,100	0.10 ▲	0.77	13,000	13,200	13,000	43,480	569,588,000
18/02/2014	13,000	0.00 ■■	0.00	12,900	13,200	12,900	21,780	283,140,000
17/02/2014	13,000	-0.20 ▼	-1.52	13,400	13,400	13,000	49,890	648,570,000
14/02/2014	13,200	-0.20 ▼	-1.49	13,300	13,400	13,100	33,190	438,108,000
13/02/2014	13,400	-0.10 ▼	-0.74	13,400	13,400	13,100	27,600	369,840,000
12/02/2014	13,500	0.80 ▲	6.30	12,700	13,500	12,700	103,420	1,396,170,000
11/02/2014	12,700	0.10 ▲	0.79	12,600	13,000	12,600	98,380	1,249,426,000
10/02/2014	12,600	0.10 ▲	0.80	12,400	12,600	12,400	43,020	542,052,000
07/02/2014	12,500	0.00 ■■	0.00	12,400	12,600	12,400	22,950	286,875,000
06/02/2014	12,500	0.20 ▲	1.63	12,000	12,500	12,000	6,130	76,625,000
27/01/2014	12,300	-0.20 ▼	-1.60	12,300	12,600	12,300	32,820	403,686,000
24/01/2014	12,500	0.00 ■■	0.00	12,600	12,600	12,400	10,100	126,250,000
23/01/2014	12,500	0.10 ▲	0.81	12,500	12,500	12,400	20,820	260,250,000
22/01/2014	12,400	0.20 ▲	1.64	12,500	12,600	12,200	117,610	1,458,364,000
21/01/2014	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	24,250	295,850,000
20/01/2014	12,400	-0.20 ▼	-1.59	12,500	12,600	12,400	71,250	883,500,000
17/01/2014	12,600	0.20 ▲	1.61	12,600	12,600	12,400	26,620	335,412,000
16/01/2014	12,400	-0.30 ▼	-2.36	12,600	12,600	12,400	40,530	502,572,000
15/01/2014	12,700	0.20 ▲	1.60	12,500	12,800	12,500	45,620	579,374,000
14/01/2014	12,500	-0.20 ▼	-1.57	12,500	12,800	12,500	64,010	800,125,000
13/01/2014	12,700	0.10 ▲	0.79	12,500	12,800	12,500	21,660	275,082,000
10/01/2014	12,600	0.00 ■■	0.00	12,600	12,800	12,600	10,830	136,458,000
09/01/2014	12,600	-0.30 ▼	-2.33	12,900	12,900	12,500	14,910	187,866,000
08/01/2014	12,900	0.00 ■■	0.00	12,600	12,900	12,500	4,110	53,019,000
07/01/2014	12,900	0.40 ▲	3.20	12,500	13,300	12,500	40,840	526,836,000
06/01/2014	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	5,590	69,875,000
03/01/2014	12,600	-0.20 ▼	-1.56	12,800	12,800	12,500	6,680	84,168,000
02/01/2014	12,800	0.00 ■■	0.00	12,800	12,800	12,600	6,580	84,224,000
31/12/2013	12,800	0.60 ▲	4.92	11,800	12,800	11,800	19,670	251,776,000
30/12/2013	12,200	-0.80 ▼	-6.15	12,200	12,900	12,100	20,280	247,416,000
27/12/2013	13,000	-0.20 ▼	-1.52	12,900	13,000	12,700	3,130	40,690,000
26/12/2013	13,200	0.00 ■■	0.00	13,300	13,300	13,000	6,310	83,292,000
25/12/2013	13,200	0.20 ▲	1.54	12,900	13,200	12,900	3,820	50,424,000
24/12/2013	13,000	-0.60 ▼	-4.41	13,300	13,300	12,700	81,680	1,061,840,000
23/12/2013	13,600	-1.00 ▼	-6.85	14,500	14,500	13,600	11,400	155,040,000
20/12/2013	14,600	0.30 ▲	2.10	14,300	15,000	14,300	367,630	5,367,398,000
19/12/2013	14,300	0.50 ▲	3.62	14,200	14,400	14,000	63,490	907,907,000
18/12/2013	13,800	0.80 ▲	6.15	13,100	13,900	13,000	104,680	1,444,584,000
17/12/2013	13,000	0.50 ▲	4.00	12,400	13,100	12,400	135,980	1,767,740,000
16/12/2013	12,500	-0.40 ▼	-3.10	12,400	13,000	12,400	99,850	1,248,125,000
13/12/2013	12,900	0.00 ■■	0.00	12,800	12,900	12,700	74,260	957,954,000
12/12/2013	12,900	0.00 ■■	0.00	12,600	12,900	12,500	51,900	669,510,000
11/12/2013	12,900	0.10 ▲	0.78	12,900	12,900	12,500	121,890	1,572,381,000
10/12/2013	12,800	-0.10 ▼	-0.78	12,800	13,000	12,700	154,790	1,981,312,000
09/12/2013	12,900	0.50 ▲	4.03	12,400	12,900	12,400	106,550	1,374,495,000
06/12/2013	12,400	0.00 ■■	0.00	12,500	12,800	12,300	134,330	1,665,692,000
05/12/2013	12,400	0.20 ▲	1.64	12,400	12,400	12,000	40,320	499,968,000
04/12/2013	12,200	0.40 ▲	3.39	11,800	12,600	11,700	247,190	3,015,718,000
03/12/2013	11,800	0.10 ▲	0.85	11,600	11,800	11,600	77,490	914,382,000
02/12/2013	11,700	0.00 ■■	0.00	11,700	11,800	11,500	64,300	752,310,000
29/11/2013	11,700	0.00 ■■	0.00	11,900	11,900	11,400	30,380	355,446,000
28/11/2013	11,700	-0.20 ▼	-1.68	11,700	11,900	11,700	99,460	1,163,682,000
27/11/2013	11,900	0.00 ■■	0.00	11,600	12,200	11,600	215,150	2,560,285,000
26/11/2013	11,900	0.30 ▲	2.59	11,400	12,000	11,400	135,450	1,611,855,000
25/11/2013	11,600	0.50 ▲	4.50	11,200	11,700	11,200	174,790	2,027,564,000
22/11/2013	11,100	0.60 ▲	5.71	10,500	11,200	10,500	183,460	2,036,406,000
21/11/2013	10,500	0.00 ■■	0.00	10,500	11,200	10,400	225,510	2,367,855,000
20/11/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,400	30,330	318,465,000
19/11/2013	10,400	0.00 ■■	0.00	10,300	10,500	10,300	24,280	252,512,000
18/11/2013	10,400	0.30 ▲	2.97	10,000	10,400	10,000	74,110	770,744,000
15/11/2013	10,100	-0.10 ▼	-0.98	10,100	10,200	10,100	9,640	97,364,000
14/11/2013	10,200	0.00 ■■	0.00	10,100	10,200	10,100	11,940	121,788,000
13/11/2013	10,200	-0.10 ▼	-0.97	10,500	10,500	10,100	18,100	184,620,000
12/11/2013	10,300	0.30 ▲	3.00	10,000	10,300	10,000	163,860	1,687,758,000
11/11/2013	10,000	0.00 ■■	0.00	10,100	10,100	9,900	63,460	634,600,000
08/11/2013	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	101,490	1,014,900,000
07/11/2013	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	63,950	645,895,000
06/11/2013	10,200	0.20 ▲	2.00	10,000	10,200	10,000	117,740	1,200,948,000
05/11/2013	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	120,370	1,203,700,000
04/11/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	72,480	732,048,000
01/11/2013	10,100	0.00 ■■	0.00	10,000	10,200	10,000	76,850	776,185,000
31/10/2013	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	50,250	507,525,000
30/10/2013	10,300	0.40 ▲	4.04	10,100	10,400	10,000	100,700	1,037,210,000
29/10/2013	9,900	0.00 ■■	0.00	9,700	9,900	9,700	19,050	188,595,000
28/10/2013	9,900	-0.10 ▼	-1.00	9,900	10,100	9,800	84,620	837,738,000
25/10/2013	10,000	-0.10 ▼	-0.99	9,900	10,300	9,800	43,830	438,300,000
24/10/2013	10,100	0.50 ▲	5.21	9,600	10,200	9,600	182,750	1,845,775,000
23/10/2013	9,600	0.20 ▲	2.13	9,800	9,800	9,400	20,310	194,976,000
22/10/2013	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	4,670	43,898,000
21/10/2013	9,600	0.20 ▲	2.13	9,800	9,800	9,400	60,340	579,264,000
18/10/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	11,290	106,126,000
17/10/2013	9,600	0.50 ▲	5.49	9,200	9,600	9,100	48,860	469,056,000
16/10/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	12,540	114,114,000
15/10/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,000	18,020	165,784,000
14/10/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	4,940	44,954,000
11/10/2013	9,200	0.10 ▲	1.10	9,000	9,200	8,900	35,130	323,196,000
10/10/2013	9,100	0.00 ■■	0.00	9,000	9,100	8,900	25,570	232,687,000
09/10/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	8,900	2,750	25,025,000
08/10/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,100	14,230	130,916,000
07/10/2013	9,100	0.20 ▲	2.25	9,100	9,200	9,000	23,510	213,941,000
04/10/2013	8,900	0.20 ▲	2.30	9,100	9,100	8,800	28,160	250,624,000
03/10/2013	8,700	-0.40 ▼	-4.40	9,100	9,200	8,700	27,710	241,077,000
02/10/2013	9,100	0.10 ▲	1.11	8,900	9,100	8,900	29,560	268,996,000
01/10/2013	9,000	0.00 ■■	0.00	9,000	9,100	8,900	6,400	57,600,000
30/09/2013	9,000	0.10 ▲	1.12	9,100	9,100	8,500	8,490	76,410,000
27/09/2013	8,900	0.00 ■■	0.00	8,700	8,900	8,700	5,330	47,437,000
26/09/2013	8,900	0.00 ■■	0.00	8,800	8,900	8,600	16,110	143,379,000
25/09/2013	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	1,500	13,350,000
24/09/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,800	1,040	9,360,000
23/09/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
20/09/2013	9,000	0.10 ▲	1.12	8,400	9,000	8,400	4,120	37,080,000
19/09/2013	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	2,020	17,978,000
18/09/2013	9,000	0.10 ▲	1.12	8,800	9,000	8,800	7,720	69,480,000
17/09/2013	8,900	-0.20 ▼	-2.20	8,800	8,900	8,800	8,450	75,205,000
16/09/2013	9,100	0.30 ▲	3.41	9,100	9,100	8,800	310	2,821,000
13/09/2013	8,800	-0.40 ▼	-4.35	8,800	8,900	8,800	20,000	176,000,000
12/09/2013	9,200	0.10 ▲	1.10	9,200	9,200	9,200	200	1,840,000
11/09/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	20	182,000
10/09/2013	9,200	0.10 ▲	1.10	9,000	9,200	9,000	5,560	51,152,000
09/09/2013	9,100	0.00 ■■	0.00	9,200	9,200	8,900	660	6,006,000
06/09/2013	9,100	0.00 ■■	0.00	9,000	9,100	9,000	1,800	16,380,000
05/09/2013	9,100	0.10 ▲	1.11	8,800	9,100	8,800	56,340	512,694,000
04/09/2013	9,000	0.20 ▲	2.27	8,700	9,000	8,700	4,530	40,770,000
03/09/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,100	9,680,000
30/08/2013	8,800	0.20 ▲	2.33	8,800	8,800	8,800	2,270	19,976,000
29/08/2013	8,600	0.00 ■■	0.00	8,900	8,900	8,500	640	5,504,000
28/08/2013	8,600	-0.30 ▼	-3.37	8,700	8,700	8,500	12,620	108,532,000
27/08/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,800	2,230	19,847,000
26/08/2013	8,900	0.10 ▲	1.14	8,800	8,900	8,700	12,300	109,470,000
23/08/2013	8,800	0.10 ▲	1.15	8,800	8,800	8,700	10,240	90,112,000
22/08/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,700	18,190	158,253,000
21/08/2013	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	21,000	182,700,000
20/08/2013	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	12,730	114,570,000
19/08/2013	9,100	0.00 ■■	0.00	9,100	9,200	8,800	11,530	104,923,000
16/08/2013	9,100	0.10 ▲	1.11	9,200	9,200	8,900	4,730	43,043,000
15/08/2013	9,000	0.20 ▲	2.27	9,100	9,100	8,900	35,880	322,920,000
14/08/2013	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	11,590	101,992,000
13/08/2013	9,100	-0.10 ▼	-1.09	9,300	9,300	8,900	1,230	11,193,000
12/08/2013	9,200	0.00 ■■	0.00	9,400	9,400	9,000	11,010	101,292,000
09/08/2013	9,200	0.40 ▲	4.55	9,000	9,200	8,800	47,010	432,492,000
08/08/2013	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	13,000	114,400,000
07/08/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,900	4,060	36,540,000
06/08/2013	9,000	0.00 ■■	0.00	8,900	9,000	8,400	70,200	631,800,000
05/08/2013	9,000	-0.40 ▼	-4.26	9,000	9,300	9,000	3,130	28,170,000
02/08/2013	9,400	0.00 ■■	0.00	9,200	9,400	9,200	5,100	47,940,000
01/08/2013	9,400	0.10 ▲	1.08	9,300	9,400	9,200	10,960	103,024,000
31/07/2013	9,300	0.10 ▲	1.09	9,300	9,400	8,900	2,600	24,180,000
30/07/2013	9,200	0.30 ▲	3.37	9,300	9,400	8,900	9,700	89,240,000
29/07/2013	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	1,680	14,952,000
26/07/2013	9,300	0.40 ▲	4.49	8,700	9,400	8,700	620	5,766,000
25/07/2013	8,900	-0.40 ▼	-4.30	9,300	9,500	8,900	11,290	100,481,000
24/07/2013	9,300	-0.10 ▼	-1.06	9,500	9,600	9,300	11,870	110,391,000
23/07/2013	9,400	-0.30 ▼	-3.09	9,600	9,600	9,100	47,500	446,500,000
22/07/2013	9,700	0.00 ■■	0.00	9,900	9,900	9,600	2,610	25,317,000
19/07/2013	9,700	0.00 ■■	0.00	9,900	9,900	9,600	4,740	45,978,000
18/07/2013	9,700	-0.10 ▼	-1.02	9,700	9,800	9,500	2,920	28,324,000
17/07/2013	9,800	-0.20 ▼	-2.00	10,000	10,000	9,300	10,280	100,744,000
16/07/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	6,000	60,000,000
15/07/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,800	6,510	64,449,000
12/07/2013	9,800	0.10 ▲	1.03	9,900	9,900	9,500	21,170	207,466,000
11/07/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	110	1,067,000
10/07/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,400	5,580	54,126,000
09/07/2013	9,700	-0.10 ▼	-1.02	9,600	9,700	9,500	6,400	62,080,000
08/07/2013	9,800	-0.10 ▼	-1.01	9,600	9,900	9,600	4,960	48,608,000
05/07/2013	9,900	-0.10 ▼	-1.00	9,900	10,000	9,700	9,400	93,060,000
04/07/2013	10,000	0.00 ■■	0.00	9,700	10,000	9,700	5,050	50,500,000
03/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100	1,000,000
02/07/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,800	5,270	52,700,000
01/07/2013	9,900	0.00 ■■	0.00	10,000	10,000	9,900	330	3,267,000
28/06/2013	9,900	0.20 ▲	2.06	10,000	10,000	9,800	6,190	61,281,000
27/06/2013	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	14,620	141,814,000
26/06/2013	9,800	0.20 ▲	2.08	9,600	9,900	9,000	10,650	104,370,000
25/06/2013	9,600	-0.70 ▼	-6.80	9,900	9,900	9,600	28,750	276,000,000
24/06/2013	10,300	0.40 ▲	4.04	10,500	10,500	9,900	23,930	246,479,000
21/06/2013	9,900	-0.70 ▼	-6.60	9,900	10,300	9,900	103,920	1,028,808,000
20/06/2013	10,600	-0.40 ▼	-3.64	10,500	10,800	10,300	96,120	1,018,872,000
19/06/2013	11,000	0.60 ▲	5.77	9,900	11,000	9,800	66,700	733,700,000
18/06/2013	10,400	-0.70 ▼	-6.31	10,400	10,500	10,400	62,870	653,848,000
17/06/2013	11,100	-0.80 ▼	-6.72	11,900	11,900	11,100	7,890	87,579,000
14/06/2013	11,900	-0.10 ▼	-0.83	12,000	12,500	11,800	114,110	1,357,909,000
13/06/2013	12,000	0.30 ▲	2.56	12,200	12,200	11,700	198,380	2,380,560,000
12/06/2013	11,700	0.70 ▲	6.36	10,600	11,700	10,600	254,970	2,983,149,000
11/06/2013	11,000	0.20 ▲	1.85	10,800	11,000	10,500	85,470	940,170,000
10/06/2013	10,800	0.30 ▲	2.86	10,700	11,000	10,600	83,150	898,020,000
07/06/2013	10,500	0.50 ▲	5.00	10,200	10,500	10,000	99,630	1,046,115,000
06/06/2013	10,000	0.60 ▲	6.38	9,300	10,000	9,300	206,470	2,064,700,000
05/06/2013	9,400	0.10 ▲	1.08	9,400	9,400	9,300	40,570	381,358,000
04/06/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,300	37,370	347,541,000
03/06/2013	9,300	0.10 ▲	1.09	9,300	9,400	9,100	53,880	501,084,000
31/05/2013	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	81,020	745,384,000
30/05/2013	9,300	0.10 ▲	1.09	9,300	9,300	9,100	37,680	350,424,000
29/05/2013	9,200	-0.30 ▼	-3.16	9,400	9,400	9,000	43,040	395,968,000
28/05/2013	9,500	0.10 ▲	1.06	9,400	9,500	9,300	38,070	361,665,000
27/05/2013	9,400	0.20 ▲	2.17	9,300	9,400	9,100	86,580	813,852,000
24/05/2013	9,200	0.00 ■■	0.00	9,300	9,400	9,100	16,690	153,548,000
23/05/2013	9,200	0.00 ■■	0.00	9,100	9,300	9,100	70,040	644,368,000
22/05/2013	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	30,670	282,164,000
21/05/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,300	109,850	1,054,560,000
20/05/2013	9,400	0.10 ▲	1.08	9,200	9,400	9,000	56,760	533,544,000
17/05/2013	9,300	0.30 ▲	3.33	9,000	9,300	9,000	86,560	805,008,000
16/05/2013	9,000	0.20 ▲	2.27	8,900	9,100	8,800	68,460	616,140,000
15/05/2013	8,800	0.00 ■■	0.00	8,600	8,900	8,600	71,000	624,800,000
14/05/2013	8,800	-0.40 ▼	-4.35	9,100	9,100	8,600	165,800	1,459,040,000
13/05/2013	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	16,490	151,708,000
10/05/2013	9,300	0.00 ■■	0.00	9,600	9,600	9,000	33,110	307,923,000
09/05/2013	9,300	0.00 ■■	0.00	9,500	9,500	9,200	28,540	265,422,000
08/05/2013	9,300	0.00 ■■	0.00	9,600	9,600	9,200	33,360	310,248,000
07/05/2013	9,300	-0.40 ▼	-4.12	9,900	9,900	9,300	25,570	237,801,000
06/05/2013	9,700	0.60 ▲	6.59	9,300	9,700	9,300	132,950	1,289,615,000
03/05/2013	9,100	-0.60 ▼	-6.19	9,700	9,700	9,100	67,390	613,249,000
02/05/2013	9,700	-0.20 ▼	-2.02	10,100	10,100	9,700	13,850	134,345,000
26/04/2013	9,900	0.30 ▲	3.12	9,700	10,100	9,700	52,500	519,750,000
25/04/2013	9,600	-0.40 ▼	-4.00	9,800	10,000	9,600	44,100	423,360,000
24/04/2013	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	90,690	906,900,000
23/04/2013	10,100	0.00 ■■	0.00	10,100	10,300	10,100	117,420	1,185,942,000
22/04/2013	10,100	-0.10 ▼	-0.98	10,200	10,400	10,100	168,140	1,698,214,000
18/04/2013	10,200	0.30 ▲	3.03	9,900	10,400	9,900	188,910	1,926,882,000
17/04/2013	9,900	0.50 ▲	5.32	9,500	10,000	9,500	132,840	1,315,116,000
16/04/2013	9,400	0.30 ▲	3.30	8,700	9,500	8,700	135,470	1,273,418,000
15/04/2013	9,100	-0.60 ▼	-6.19	9,700	9,700	9,100	94,210	857,311,000
12/04/2013	9,700	-0.10 ▼	-1.02	10,100	10,200	9,600	84,460	819,262,000
11/04/2013	10,800	-0.40 ▼	-3.57	11,200	11,200	10,500	134,400	1,451,520,000
10/04/2013	11,200	-0.20 ▼	-1.75	11,500	11,600	11,200	526,020	5,891,424,000
09/04/2013	11,400	0.70 ▲	6.54	11,000	11,400	10,800	572,010	6,520,914,000
08/04/2013	10,700	0.70 ▲	7.00	10,000	10,700	10,000	340,470	3,643,029,000
05/04/2013	10,000	0.60 ▲	6.38	9,500	10,000	9,400	600,280	6,002,800,000
04/04/2013	9,400	0.20 ▲	2.17	9,200	9,600	9,100	276,370	2,597,878,000
03/04/2013	9,200	0.10 ▲	1.10	9,100	9,300	9,100	189,550	1,743,860,000
02/04/2013	9,100	0.10 ▲	1.11	9,100	9,200	9,000	48,010	436,891,000
01/04/2013	9,000	0.00 ■■	0.00	8,900	9,100	8,900	67,050	603,450,000
29/03/2013	9,000	0.00 ■■	0.00	8,700	9,000	8,600	32,920	296,280,000
28/03/2013	9,000	-0.20 ▼	-2.17	9,000	9,200	8,900	29,830	268,470,000
27/03/2013	9,200	-0.10 ▼	-1.08	9,000	9,300	9,000	110,610	1,017,612,000
26/03/2013	9,300	0.40 ▲	4.49	8,900	9,300	8,900	152,390	1,417,227,000
25/03/2013	8,900	0.10 ▲	1.14	8,700	8,900	8,600	50,750	451,675,000
22/03/2013	8,800	-0.10 ▼	-1.12	8,800	8,900	8,500	71,680	630,784,000
21/03/2013	8,900	0.00 ■■	0.00	8,800	9,000	8,800	32,260	287,114,000
20/03/2013	8,900	0.20 ▲	2.30	8,800	9,000	8,800	95,620	851,018,000
19/03/2013	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	55,690	484,503,000
18/03/2013	8,900	0.10 ▲	1.14	9,000	9,000	8,800	71,040	632,256,000
15/03/2013	8,800	-0.20 ▼	-2.22	9,000	9,100	8,700	128,280	1,128,864,000
14/03/2013	9,000	-0.40 ▼	-4.26	9,400	9,400	8,900	145,320	1,307,880,000
13/03/2013	9,400	-0.20 ▼	-2.08	9,500	9,700	9,300	223,310	2,099,114,000
12/03/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,200	305,390	2,931,744,000
11/03/2013	9,400	0.50 ▲	5.62	8,900	9,400	8,900	274,030	2,575,882,000
08/03/2013	8,900	0.50 ▲	5.95	8,500	8,900	8,500	177,810	1,582,509,000
07/03/2013	8,400	-0.30 ▼	-3.45	8,500	8,600	8,400	145,510	1,222,284,000
06/03/2013	8,700	0.10 ▲	1.16	8,600	8,800	8,500	58,190	506,253,000
05/03/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	226,550	1,948,330,000
04/03/2013	8,700	0.00 ■■	0.00	8,600	8,900	8,600	458,780	3,991,386,000
01/03/2013	8,700	0.20 ▲	2.35	8,400	8,800	8,400	136,180	1,184,766,000
28/02/2013	8,500	0.40 ▲	4.94	8,100	8,500	8,100	214,120	1,820,020,000
27/02/2013	8,100	0.10 ▲	1.25	7,900	8,200	7,900	94,660	766,746,000
26/02/2013	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	149,800	1,198,400,000
25/02/2013	8,100	0.10 ▲	1.25	8,100	8,200	8,000	33,990	275,319,000
22/02/2013	8,000	0.00 ■■	0.00	7,900	8,100	7,700	108,320	866,560,000
21/02/2013	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	96,840	774,720,000
20/02/2013	8,200	0.00 ■■	0.00	8,100	8,300	8,000	63,880	523,816,000
19/02/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,100	80,170	657,394,000
18/02/2013	8,200	0.20 ▲	2.50	8,200	8,300	8,000	75,570	619,674,000
08/02/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,900	58,950	471,600,000
07/02/2013	8,000	0.30 ▲	3.90	7,800	8,000	7,700	122,320	978,560,000
06/02/2013	7,700	0.30 ▲	4.05	7,500	7,700	7,400	67,470	519,519,000
05/02/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	69,210	512,154,000
04/02/2013	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	59,840	448,800,000
01/02/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	13,710	104,196,000
31/01/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	48,540	368,904,000
30/01/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,500	77,070	585,732,000
29/01/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	56,600	424,500,000
28/01/2013	7,600	0.00 ■■	0.00	7,700	7,800	7,600	148,150	1,125,940,000
25/01/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	31,640	240,464,000
24/01/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,400	31,200	234,000,000
23/01/2013	7,400	0.00 ■■	0.00	7,500	7,500	7,300	55,670	411,958,000
22/01/2013	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	88,700	656,380,000
21/01/2013	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	38,730	290,475,000
18/01/2013	7,700	-0.30 ▼	-3.75	7,900	8,000	7,600	195,310	1,503,887,000
17/01/2013	8,000	-0.10 ▼	-1.23	8,300	8,300	7,800	71,710	573,680,000
16/01/2013	8,100	0.50 ▲	6.58	7,500	8,100	7,500	272,820	2,209,842,000
15/01/2013	7,600	0.40 ▲	5.56	7,300	7,600	7,300	206,180	1,566,968,000
14/01/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	69,040	497,088,000
11/01/2013	7,200	-0.10 ▼	-1.37	7,300	7,500	7,200	43,150	310,680,000
10/01/2013	7,300	0.10 ▲	1.39	7,100	7,300	7,000	115,050	839,865,000
09/01/2013	7,200	-0.30 ▼	-4.00	7,400	7,700	7,200	227,900	1,640,880,000
08/01/2013	7,500	0.20 ▲	2.74	7,200	7,500	7,200	66,710	500,325,000
07/01/2013	7,300	-0.10 ▼	-1.35	7,400	7,600	7,300	79,830	582,759,000
04/01/2013	7,400	0.20 ▲	2.78	7,100	7,500	7,100	65,050	481,370,000
03/01/2013	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	122,620	882,864,000
02/01/2013	7,500	0.00 ■■	0.00	7,500	7,800	7,300	83,920	629,400,000
28/12/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,100	74,120	555,900,000
27/12/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,000	331,390	2,386,008,000
26/12/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,700	23,000	158,700,000
25/12/2012	6,800	0.00 ■■	0.00	6,700	6,900	6,700	18,860	128,248,000
24/12/2012	6,800	0.00 ■■	0.00	6,700	6,900	6,700	7,830	53,244,000
21/12/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,700	20,240	137,632,000
20/12/2012	6,800	-0.10 ▼	-1.45	6,800	7,000	6,700	25,870	175,916,000
19/12/2012	6,900	0.20 ▲	2.99	6,800	6,900	6,700	16,370	112,953,000
18/12/2012	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	48,720	326,424,000
17/12/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,700	33,740	232,806,000
14/12/2012	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	15,800	107,440,000
13/12/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,800	47,360	326,784,000
12/12/2012	6,900	0.10 ▲	1.47	6,700	7,000	6,700	43,710	301,599,000
11/12/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,700	42,490	288,932,000
10/12/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,600	80,500	547,400,000
07/12/2012	6,500	0.00 ■■	0.00	6,700	6,700	6,500	22,650	147,225,000
06/12/2012	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	33,720	219,180,000
05/12/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,500	67,320	444,312,000
04/12/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,400	15,650	101,725,000
03/12/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,300	8,720	55,808,000
30/11/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,300	44,670	285,888,000
29/11/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,300	13,870	88,768,000
28/11/2012	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	11,070	70,848,000
27/11/2012	6,500	0.20 ▲	3.17	6,400	6,500	6,300	5,910	38,415,000
26/11/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	46,480	292,824,000
23/11/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,300	10,260	65,664,000
22/11/2012	6,400	0.10 ▲	1.59	6,400	6,500	6,200	37,010	236,864,000
21/11/2012	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	5,500	34,650,000
20/11/2012	6,500	0.20 ▲	3.17	6,400	6,500	6,300	13,070	84,955,000
19/11/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	25,760	162,288,000
16/11/2012	6,400	0.10 ▲	1.59	6,300	6,500	6,300	6,590	42,176,000
15/11/2012	6,300	-0.20 ▼	-3.08	6,300	6,500	6,300	21,220	133,686,000
14/11/2012	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	8,880	57,720,000
13/11/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	24,940	164,604,000
12/11/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,600	37,590	251,853,000
09/11/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,500	21,240	140,184,000
08/11/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	3,040	19,760,000
07/11/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,300	5,310	34,515,000
06/11/2012	6,400	0.10 ▲	1.59	6,500	6,500	6,300	3,980	25,472,000
05/11/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,300	8,830	55,629,000
02/11/2012	6,300	-0.30 ▼	-4.55	6,300	6,400	6,300	113,080	712,404,000
01/11/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,500	29,620	195,492,000
31/10/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,400	10,940	71,110,000
30/10/2012	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	22,870	148,655,000
29/10/2012	6,700	0.00 ■■	0.00	6,500	6,800	6,500	8,280	55,476,000
26/10/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,600	11,100	74,370,000
25/10/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,400	21,520	144,184,000
24/10/2012	6,600	-0.20 ▼	-2.94	6,600	6,700	6,600	20,400	134,640,000
23/10/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,800	12,490	84,932,000
22/10/2012	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	82,630	561,884,000
19/10/2012	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	72,970	510,790,000
18/10/2012	7,200	0.30 ▲	4.35	7,000	7,200	7,000	196,220	1,412,784,000
17/10/2012	6,900	0.30 ▲	4.55	6,700	6,900	6,500	180,480	1,245,312,000
16/10/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,400	45,220	298,452,000
15/10/2012	6,400	0.10 ▲	1.59	6,600	6,600	6,100	16,080	102,912,000
12/10/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	32,200	202,860,000
11/10/2012	6,600	0.00 ■■	0.00	6,600	6,800	6,500	16,740	110,484,000
10/10/2012	6,600	0.20 ▲	3.12	6,300	6,600	6,300	42,260	278,916,000
09/10/2012	6,400	0.00 ■■	0.00	6,300	6,400	6,300	14,090	90,176,000
08/10/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,300	15,850	101,440,000
05/10/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,300	17,330	109,179,000
04/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,200	8,790	55,377,000
03/10/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,300	1,370	8,631,000
02/10/2012	6,200	0.10 ▲	1.64	6,100	6,300	6,100	10,960	67,952,000
01/10/2012	6,100	-0.20 ▼	-3.17	6,200	6,400	6,100	27,180	165,798,000
28/09/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	6,110	38,493,000
27/09/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,300	20,680	132,352,000
26/09/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,200	9,550	60,165,000
25/09/2012	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	18,500	116,550,000
24/09/2012	6,500	0.00 ■■	0.00	6,300	6,500	6,300	20,010	130,065,000
21/09/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,400	21,800	141,700,000
20/09/2012	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	19,140	122,496,000
19/09/2012	6,500	0.10 ▲	1.56	6,500	6,600	6,200	15,560	101,140,000
18/09/2012	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	39,510	252,864,000
17/09/2012	6,700	0.00 ■■	0.00	6,800	6,900	6,700	41,680	279,256,000
14/09/2012	6,700	0.30 ▲	4.69	6,500	6,700	6,500	30,630	205,221,000
13/09/2012	6,400	0.20 ▲	3.23	6,300	6,400	6,200	32,720	209,408,000
12/09/2012	6,200	0.10 ▲	1.64	6,200	6,400	6,200	27,500	170,500,000
11/09/2012	6,100	-0.20 ▼	-3.17	6,100	6,100	6,000	53,520	326,472,000
10/09/2012	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	122,100	769,230,000
07/09/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,500	35,170	232,122,000
06/09/2012	6,500	-0.10 ▼	-1.52	6,700	6,800	6,500	54,200	352,300,000
05/09/2012	6,600	-0.10 ▼	-1.49	6,800	6,800	6,500	55,040	363,264,000
04/09/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	97,410	652,647,000
31/08/2012	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	187,560	1,275,408,000
30/08/2012	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	70,270	491,890,000
29/08/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,800	63,830	453,193,000
28/08/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,500	75,460	513,128,000
27/08/2012	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	127,200	864,960,000
24/08/2012	7,100	0.10 ▲	1.43	6,700	7,200	6,700	128,160	909,936,000
23/08/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	69,610	487,270,000
22/08/2012	7,300	-0.30 ▼	-3.95	7,300	7,400	7,300	188,930	1,379,189,000
21/08/2012	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	88,080	669,408,000
20/08/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,700	29,720	234,788,000
17/08/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,700	62,110	490,669,000
16/08/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	16,250	128,375,000
15/08/2012	8,000	0.10 ▲	1.27	7,800	8,000	7,800	10,320	82,560,000
14/08/2012	7,900	0.10 ▲	1.28	7,700	8,000	7,700	67,360	532,144,000
13/08/2012	7,800	-0.10 ▼	-1.27	8,000	8,100	7,800	171,390	1,336,842,000
10/08/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,600	197,380	1,559,302,000
09/08/2012	7,600	0.10 ▲	1.33	7,700	7,700	7,600	57,180	434,568,000
08/08/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	80,560	604,200,000
07/08/2012	7,600	-0.10 ▼	-1.30	7,400	7,700	7,400	43,860	333,336,000
06/08/2012	7,700	0.10 ▲	1.32	7,600	7,800	7,600	23,900	184,030,000
03/08/2012	7,600	0.20 ▲	2.70	7,500	7,600	7,300	34,300	260,680,000
02/08/2012	7,400	0.20 ▲	2.78	7,200	7,500	7,200	25,920	191,808,000
01/08/2012	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	52,210	375,912,000
31/07/2012	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	65,400	477,420,000
30/07/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,300	23,460	173,604,000
27/07/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,300	14,440	106,856,000
26/07/2012	7,400	0.00 ■■	0.00	7,400	7,600	7,200	73,670	545,158,000
25/07/2012	7,400	-0.10 ▼	-1.33	7,400	7,600	7,400	52,750	390,350,000
24/07/2012	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	57,010	427,575,000
23/07/2012	7,700	-0.20 ▼	-2.53	7,600	7,900	7,600	71,980	554,246,000
20/07/2012	7,900	0.10 ▲	1.28	7,800	8,000	7,700	96,990	766,221,000
19/07/2012	7,800	0.10 ▲	1.30	7,700	7,900	7,500	88,670	691,626,000
18/07/2012	7,700	0.00 ■■	0.00	7,600	7,800	7,500	46,960	361,592,000
17/07/2012	7,700	0.20 ▲	2.67	7,300	7,800	7,300	103,470	796,719,000
16/07/2012	7,500	0.00 ■■	0.00	7,600	7,700	7,400	91,750	688,125,000
13/07/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,300	134,010	1,005,075,000
12/07/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	49,010	352,872,000
11/07/2012	7,100	0.00 ■■	0.00	7,100	7,300	7,100	64,770	459,867,000
10/07/2012	7,100	-0.20 ▼	-2.74	7,000	7,200	7,000	83,000	589,300,000
09/07/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	19,500	142,350,000
06/07/2012	7,600	0.20 ▲	2.70	7,300	7,600	7,300	92,310	701,556,000
05/07/2012	7,400	0.10 ▲	1.37	7,200	7,400	7,100	39,120	289,488,000
04/07/2012	7,300	0.00 ■■	0.00	7,500	7,500	7,100	33,270	242,871,000
03/07/2012	7,300	-0.20 ▼	-2.67	7,300	7,500	7,200	62,290	454,717,000
02/07/2012	7,500	-0.20 ▼	-2.60	7,900	7,900	7,500	57,670	432,525,000
29/06/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,500	26,500	204,050,000
28/06/2012	7,500	0.00 ■■	0.00	7,500	7,700	7,300	18,640	139,800,000
27/06/2012	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	48,740	365,550,000
26/06/2012	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	115,300	876,280,000
25/06/2012	7,900	-0.20 ▼	-2.47	8,000	8,200	7,800	91,000	718,900,000
22/06/2012	8,100	-0.20 ▼	-2.41	8,200	8,400	8,100	68,460	554,526,000
21/06/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,200	39,200	325,360,000
20/06/2012	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	80,680	669,644,000
19/06/2012	8,400	-0.20 ▼	-2.33	8,600	8,600	8,300	64,500	541,800,000
18/06/2012	8,600	0.00 ■■	0.00	8,700	8,800	8,500	138,510	1,191,186,000
15/06/2012	8,600	0.30 ▲	3.61	8,400	8,600	8,400	118,850	1,022,110,000
14/06/2012	8,300	0.00 ■■	0.00	8,200	8,300	8,000	146,050	1,212,215,000
13/06/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,100	128,410	1,065,803,000
12/06/2012	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	65,350	542,405,000
11/06/2012	8,500	0.00 ■■	0.00	8,500	8,700	8,400	125,390	1,065,815,000
08/06/2012	8,500	-0.10 ▼	-1.16	8,800	8,900	8,400	138,750	1,179,375,000
07/06/2012	8,600	0.20 ▲	2.38	8,500	8,800	8,400	295,350	2,540,010,000
06/06/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,200	89,270	749,868,000
05/06/2012	8,400	0.20 ▲	2.44	8,300	8,400	8,100	26,280	220,752,000
04/06/2012	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	61,910	507,662,000
01/06/2012	8,600	0.30 ▲	3.61	8,600	8,700	8,200	120,030	1,032,258,000
31/05/2012	8,300	0.10 ▲	1.22	8,200	8,500	8,100	180,840	1,500,972,000
30/05/2012	8,200	-0.30 ▼	-3.53	8,400	8,700	8,200	119,170	977,194,000
29/05/2012	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	94,620	804,270,000
28/05/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,300	169,580	1,458,388,000
25/05/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,000	185,810	1,523,642,000
24/05/2012	7,900	-0.40 ▼	-4.82	8,100	8,200	7,900	242,760	1,917,804,000
23/05/2012	8,300	-0.40 ▼	-4.60	8,900	8,900	8,300	182,030	1,510,849,000
22/05/2012	8,700	-0.10 ▼	-1.14	8,800	9,100	8,700	227,210	1,976,727,000
21/05/2012	8,800	0.40 ▲	4.76	8,700	8,800	8,400	53,660	472,208,000
18/05/2012	8,400	-0.30 ▼	-3.45	8,700	8,800	8,300	139,850	1,174,740,000
17/05/2012	8,700	0.10 ▲	1.16	8,700	9,000	8,700	238,770	2,077,299,000
16/05/2012	8,600	-0.40 ▼	-4.44	8,700	8,900	8,600	529,480	4,553,528,000
15/05/2012	9,000	-0.40 ▼	-4.26	9,000	9,100	9,000	117,060	1,053,540,000
14/05/2012	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	274,020	2,575,788,000
11/05/2012	9,800	-0.20 ▼	-2.00	9,900	10,200	9,800	324,050	3,175,690,000
10/05/2012	10,000	-0.40 ▼	-3.85	10,400	10,600	9,900	567,280	5,672,800,000
09/05/2012	10,400	0.30 ▲	2.97	9,800	10,600	9,800	848,970	8,829,288,000
08/05/2012	10,100	0.40 ▲	4.12	10,100	10,100	10,000	861,740	8,703,574,000
07/05/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	41,150	399,155,000
04/05/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	119,480	1,111,164,000
03/05/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,700	1,095,820	9,752,798,000
02/05/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	251,030	2,133,755,000
27/04/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	112,610	912,141,000
26/04/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,500	324,040	2,527,512,000
25/04/2012	7,500	0.00 ■■	0.00	7,600	7,600	7,400	178,350	1,337,625,000
24/04/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,300	149,600	1,122,000,000
23/04/2012	7,500	0.00 ■■	0.00	7,700	7,700	7,500	102,610	769,575,000
20/04/2012	7,500	-0.20 ▼	-2.60	7,500	8,000	7,500	217,760	1,633,200,000
19/04/2012	7,700	0.30 ▲	4.05	7,600	7,700	7,500	694,590	5,348,343,000
18/04/2012	7,400	0.30 ▲	4.23	7,000	7,400	6,900	413,280	3,058,272,000
17/04/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	156,180	1,108,878,000
16/04/2012	7,200	0.10 ▲	1.41	7,000	7,300	6,900	124,250	894,600,000
13/04/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	100,030	710,213,000
12/04/2012	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	138,650	984,415,000
11/04/2012	7,200	0.10 ▲	1.41	7,200	7,300	7,000	265,140	1,909,008,000
10/04/2012	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	89,000	631,900,000
09/04/2012	7,200	0.10 ▲	1.41	6,900	7,200	6,900	39,930	287,496,000
06/04/2012	7,100	0.20 ▲	2.90	6,900	7,200	6,900	133,610	948,631,000
05/04/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,700	73,660	508,254,000
04/04/2012	6,800	-0.20 ▼	-2.86	6,800	7,100	6,700	127,320	865,776,000
03/04/2012	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	113,950	797,650,000
30/03/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	197,720	1,601,532,000
29/03/2012	8,300	-0.10 ▼	-1.19	8,400	8,500	8,200	236,930	1,966,519,000
28/03/2012	8,400	0.00 ■■	0.00	8,100	8,400	8,000	282,320	2,371,488,000
27/03/2012	8,400	-0.10 ▼	-1.18	8,800	8,800	8,400	577,380	4,849,992,000
26/03/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,400	681,850	5,795,725,000
23/03/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	255,120	2,066,472,000
22/03/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,700	449,960	3,509,688,000
21/03/2012	7,500	0.00 ■■	0.00	7,500	7,800	7,500	210,610	1,579,575,000
20/03/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,300	49,230	369,225,000
19/03/2012	7,400	-0.10 ▼	-1.33	7,400	7,600	7,400	90,700	671,180,000
16/03/2012	7,500	0.00 ■■	0.00	7,500	7,700	7,500	238,270	1,787,025,000
15/03/2012	7,500	0.20 ▲	2.74	7,300	7,600	7,100	76,290	572,175,000
14/03/2012	7,300	-0.30 ▼	-3.95	7,300	7,600	7,300	151,000	1,102,300,000
13/03/2012	7,600	0.30 ▲	4.11	7,100	7,600	7,000	301,820	2,293,832,000
12/03/2012	7,300	-0.30 ▼	-3.95	7,300	7,400	7,300	81,220	592,906,000
09/03/2012	7,600	-0.40 ▼	-5.00	7,800	7,900	7,600	209,480	1,592,048,000
08/03/2012	8,000	-0.10 ▼	-1.23	7,800	8,300	7,800	43,750	350,000,000
07/03/2012	8,100	0.30 ▲	3.85	8,100	8,100	7,800	247,170	2,002,077,000
06/03/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,600	600,640	4,684,992,000
05/03/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	773,300	5,799,750,000
02/03/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,100	30,260	217,872,000
01/03/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,100	81,170	584,424,000
29/02/2012	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	7,230	50,610,000
28/02/2012	7,200	-0.10 ▼	-1.37	7,500	7,500	7,200	33,310	239,832,000
27/02/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,000	174,410	1,273,193,000
24/02/2012	7,000	0.10 ▲	1.45	6,800	7,100	6,800	59,540	416,780,000
23/02/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	32,560	224,664,000
22/02/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	16,710	115,299,000
21/02/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	9,600	67,200,000
20/02/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	18,490	133,128,000
17/02/2012	7,000	0.10 ▲	1.45	7,000	7,100	7,000	4,990	34,930,000
16/02/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,700	7,760	53,544,000
15/02/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	13,570	93,633,000
14/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	67,810	474,670,000
13/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,900	43,860	307,020,000
10/02/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	6,900	11,240	78,680,000
09/02/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	16,420	118,224,000
08/02/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	3,320	23,240,000
07/02/2012	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	2,920	20,440,000
06/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	100	710,000
03/02/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	24,270	172,317,000
02/02/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	31,760	228,672,000
01/02/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	3,750	26,625,000
31/01/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	16,900	119,990,000
30/01/2012	7,100	0.10 ▲	1.43	6,800	7,100	6,800	5,700	40,470,000
20/01/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	9,500	66,500,000
19/01/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,900	4,700	32,900,000
18/01/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,500	22,400	154,560,000
17/01/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,600	11,280	76,704,000
16/01/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,600	9,150	61,305,000
13/01/2012	6,600	0.10 ▲	1.54	6,600	6,600	6,600	100	660,000
12/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	930	6,045,000
11/01/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,400	13,690	88,985,000
10/01/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,300	1,710	10,944,000
09/01/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,300	400	2,520,000
06/01/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	9,520	59,024,000
05/01/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,200	8,510	53,613,000
04/01/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	2,000	12,400,000
03/01/2012	6,200	0.20 ▲	3.33	6,300	6,300	6,100	21,460	133,052,000
30/12/2011	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	9,970	59,820,000
29/12/2011	6,300	0.00 ■■	0.00	6,200	6,300	6,000	60,400	380,520,000
28/12/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	1,630	10,269,000
27/12/2011	6,400	0.00 ■■	0.00	6,200	6,400	6,100	5,010	32,064,000
26/12/2011	6,400	0.00 ■■	0.00	6,300	6,400	6,300	13,900	88,960,000
23/12/2011	6,400	0.00 ■■	0.00	6,300	6,400	6,300	32,370	207,168,000
22/12/2011	6,400	-0.10 ▼	-1.54	6,700	6,700	6,400	400	2,560,000
21/12/2011	6,500	0.00 ■■	0.00	6,700	6,700	6,500	5,210	33,865,000
20/12/2011	6,500	-0.20 ▼	-2.99	6,500	6,700	6,500	23,110	150,215,000
19/12/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10,110	67,737,000
16/12/2011	6,700	0.10 ▲	1.52	6,700	6,700	6,700	6,130	41,071,000
15/12/2011	6,600	-0.10 ▼	-1.49	6,500	6,600	6,400	13,080	86,328,000
14/12/2011	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	10,630	71,221,000
13/12/2011	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	23,500	162,150,000
12/12/2011	7,000	0.00 ■■	0.00	6,900	7,000	6,900	13,000	91,000,000
09/12/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	9,180	64,260,000
08/12/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,000	20,180	143,278,000
07/12/2011	7,000	0.20 ▲	2.94	6,800	7,000	6,800	79,940	559,580,000
06/12/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,600	98,110	667,148,000
05/12/2011	6,800	0.30 ▲	4.62	6,600	6,800	6,600	50,970	346,596,000
02/12/2011	6,500	0.00 ■■	0.00	6,500	6,600	6,400	89,200	579,800,000
01/12/2011	6,500	0.00 ■■	0.00	6,600	6,600	6,400	86,140	559,910,000
30/11/2011	6,500	0.00 ■■	0.00	6,400	6,500	6,400	29,610	192,465,000
29/11/2011	6,500	0.10 ▲	1.56	6,400	6,500	6,400	42,500	276,250,000
28/11/2011	6,400	0.10 ▲	1.59	6,300	6,400	6,300	49,120	314,368,000
25/11/2011	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	5,660	35,658,000
24/11/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	30,170	199,122,000
23/11/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,300	16,140	108,138,000
22/11/2011	6,600	-0.10 ▼	-1.49	6,500	6,700	6,400	119,220	786,852,000
21/11/2011	6,700	-0.30 ▼	-4.29	6,800	7,000	6,700	52,710	353,157,000
18/11/2011	7,000	0.00 ■■	0.00	7,100	7,100	6,800	80,140	560,980,000
17/11/2011	7,000	0.20 ▲	2.94	6,900	7,000	6,800	52,960	370,720,000
16/11/2011	6,800	0.30 ▲	4.62	6,700	6,800	6,700	231,820	1,576,376,000
15/11/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,400	207,370	1,347,905,000
14/11/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,100	152,620	946,244,000
11/11/2011	6,000	0.00 ■■	0.00	6,000	6,100	6,000	83,010	498,060,000
10/11/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,900	34,520	207,120,000
09/11/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,900	47,990	287,940,000
08/11/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,800	13,900	82,010,000
07/11/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	39,240	231,516,000
04/11/2011	6,000	0.00 ■■	0.00	6,100	6,100	5,900	160,940	965,640,000
03/11/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,900	32,640	195,840,000
02/11/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,900	11,880	71,280,000
01/11/2011	5,900	-0.30 ▼	-4.84	6,400	6,400	5,900	99,100	584,690,000
31/10/2011	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	16,180	100,316,000
28/10/2011	6,400	0.10 ▲	1.59	6,400	6,500	6,100	21,500	137,600,000
27/10/2011	6,300	0.00 ■■	0.00	6,300	6,500	6,300	2,300	14,490,000
26/10/2011	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	100,650	634,095,000
25/10/2011	6,600	-0.20 ▼	-2.94	6,600	6,800	6,600	25,240	166,584,000
24/10/2011	6,800	-0.20 ▼	-2.86	6,900	7,100	6,800	15,760	107,168,000
21/10/2011	7,000	0.30 ▲	4.48	6,700	7,000	6,700	15,910	111,370,000
20/10/2011	6,700	-0.10 ▼	-1.47	6,900	7,000	6,700	13,980	93,666,000
19/10/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	6,440	43,792,000
18/10/2011	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	9,620	66,378,000
17/10/2011	7,100	0.10 ▲	1.43	7,100	7,200	7,100	24,100	171,110,000
14/10/2011	7,000	0.00 ■■	0.00	7,000	7,200	7,000	14,180	99,260,000
13/10/2011	7,000	0.10 ▲	1.45	6,700	7,000	6,700	5,230	36,610,000
12/10/2011	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	30,620	211,278,000
11/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,100	10,000	72,000,000
10/10/2011	7,200	-0.10 ▼	-1.37	7,100	7,200	7,100	28,560	205,632,000
07/10/2011	7,300	-0.10 ▼	-1.35	7,500	7,500	7,200	43,730	319,229,000
06/10/2011	7,400	0.10 ▲	1.37	7,400	7,400	7,300	7,550	55,870,000
05/10/2011	7,300	0.20 ▲	2.82	7,000	7,300	7,000	12,650	92,345,000
04/10/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	7,510	53,321,000
03/10/2011	7,400	-0.20 ▼	-2.63	7,300	7,400	7,300	15,850	117,290,000
30/09/2011	7,600	0.20 ▲	2.70	7,700	7,700	7,300	5,540	42,104,000
29/09/2011	7,400	-0.20 ▼	-2.63	7,400	7,600	7,300	39,000	288,600,000
28/09/2011	7,600	0.00 ■■	0.00	7,600	7,900	7,600	21,670	164,692,000
27/09/2011	7,600	0.10 ▲	1.33	7,600	7,600	7,500	46,590	354,084,000
26/09/2011	7,500	-0.30 ▼	-3.85	7,500	7,900	7,500	21,060	157,950,000
23/09/2011	7,800	0.00 ■■	0.00	7,700	7,800	7,700	8,100	63,180,000
22/09/2011	7,800	0.30 ▲	4.00	7,600	7,800	7,500	26,700	208,260,000
21/09/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	51,050	382,875,000
20/09/2011	7,800	-0.20 ▼	-2.50	7,800	8,000	7,800	26,460	206,388,000
19/09/2011	8,000	0.10 ▲	1.27	7,800	8,100	7,800	21,550	172,400,000
16/09/2011	7,900	-0.30 ▼	-3.66	7,900	8,200	7,900	74,480	588,392,000
15/09/2011	8,200	-0.10 ▼	-1.20	8,200	8,500	7,900	57,160	468,712,000
14/09/2011	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	140,150	1,163,245,000
13/09/2011	8,700	0.10 ▲	1.16	8,700	8,800	8,400	109,590	953,433,000
12/09/2011	8,600	-0.40 ▼	-4.44	9,100	9,100	8,600	89,140	766,604,000
09/09/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	62,590	563,310,000
08/09/2011	9,200	0.40 ▲	4.55	9,000	9,200	8,800	413,500	3,804,200,000
07/09/2011	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	47,270	415,976,000
06/09/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	80,800	743,360,000
01/01/1970	28,250	0.00 ■■	0.00	28,250	0	0	0	0

(ĐVT: 1,000 VNĐ)