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

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

Thêm mã

VN-Index 1.00 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

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 Minh
Bao Minh Insurance Corporation
Mã CK: BMI 31.55 ▼ -0.20 (-0.63%) (cập nhật 10:00 05/01/2021)
Đang giao dịch

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

BMI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/01/2021	31,550	-0.20 ▼	-0.63	31,750	32,000	31,550	18,290	577,049,500
04/01/2021	31,750	1.15 ▲	3.62	30,600	32,350	30,600	206,740	6,563,995,000
01/01/2021	30,600	0.05 ▲	0.16	30,600	31,000	30,350	416,030	12,730,518,000
31/12/2020	30,600	0.05 ▲	0.16	30,600	31,000	30,350	416,030	12,730,518,000
30/12/2020	30,600	-0.40 ▼	-1.31	31,000	31,300	30,600	413,340	12,648,204,000
29/12/2020	31,000	1.30 ▲	4.19	29,700	31,400	29,300	190,317	5,899,827,000
28/12/2020	29,700	0.00 ■■	0.00	29,700	29,900	29,000	44,468	1,320,699,600
27/12/2020	29,700	0.70 ▲	2.36	29,000	29,900	28,700	42,466	1,261,240,200
25/12/2020	29,700	0.70 ▲	2.36	29,000	29,900	28,700	42,466	1,261,240,200
24/12/2020	29,000	-0.70 ▼	-2.41	29,700	29,650	28,150	34,310	994,990,000
23/12/2020	29,700	0.30 ▲	1.01	29,350	30,400	29,150	54,546	1,620,016,200
22/12/2020	29,350	0.20 ▲	0.68	29,200	29,350	28,900	45,694	1,341,118,900
21/12/2020	29,200	0.10 ▲	0.34	29,150	29,650	29,100	35,485	1,036,162,000
20/12/2020	29,150	-0.20 ▼	-0.69	29,350	29,500	29,050	56,045	1,633,711,750
18/12/2020	29,150	-0.20 ▼	-0.69	29,350	29,500	29,050	56,045	1,633,711,750
17/12/2020	29,350	-0.90 ▼	-3.07	30,300	30,200	29,350	73,138	2,146,600,300
16/12/2020	30,300	0.00 ■■	0.00	30,300	30,750	30,200	37,764	1,144,249,200
15/12/2020	30,300	-0.10 ▼	-0.33	30,450	30,700	30,200	36,749	1,113,494,700
14/12/2020	30,450	0.10 ▲	0.33	30,300	30,800	29,850	46,717	1,422,532,650
13/12/2020	30,300	-0.10 ▼	-0.33	30,350	30,300	30,000	42,615	1,291,234,500
11/12/2020	30,300	-0.10 ▼	-0.33	30,350	30,300	30,000	42,615	1,291,234,500
10/12/2020	30,350	-0.80 ▼	-2.64	31,100	31,100	30,350	42,134	1,278,766,900
09/12/2020	31,100	1.40 ▲	4.50	29,700	31,600	30,150	75,584	2,350,662,400
08/12/2020	29,700	0.20 ▲	0.67	29,500	29,950	28,650	97,580	2,898,126,000
07/12/2020	29,500	-1.00 ▼	-3.39	30,500	30,600	29,500	88,183	2,601,398,500
04/12/2020	30,450	-0.40 ▼	-1.31	30,850	31,000	30,450	208,870	6,360,091,500
03/12/2020	30,850	0.30 ▲	0.97	30,600	31,250	30,500	45,078	1,390,656,300
02/12/2020	30,600	0.10 ▲	0.33	30,500	31,450	30,450	51,266	1,568,739,600
01/12/2020	30,500	-0.30 ▼	-0.98	30,800	30,700	30,000	40,058	1,221,769,000
30/11/2020	30,750	0.25 ▲	0.81	30,500	31,400	30,200	705,760	21,702,120,000
27/11/2020	30,750	0.25 ▲	0.81	30,500	31,400	30,200	705,760	21,702,120,000
26/11/2020	30,500	-0.15 ▼	-0.49	30,650	30,650	30,200	424,660	12,952,130,000
25/11/2020	30,650	-0.05 ▼	-0.16	30,700	31,500	30,300	707,910	21,697,441,500
24/11/2020	30,700	1.90 ▲	6.19	28,800	30,700	28,800	1,716,780	52,705,146,000
23/11/2020	28,800	0.10 ▲	0.35	28,800	29,300	28,300	318,700	9,178,560,000
20/11/2020	28,800	-0.10 ▼	-0.35	28,950	29,000	28,400	36,821	1,060,444,800
19/11/2020	28,950	-0.30 ▼	-1.04	29,200	29,300	28,800	68,235	1,975,403,250
18/11/2020	29,200	0.45 ▲	1.54	28,750	29,200	28,650	491,650	14,356,180,000
17/11/2020	28,750	0.10 ▲	0.35	28,700	29,000	28,350	45,381	1,304,703,750
16/11/2020	28,700	0.00 ■■	0.00	28,700	29,600	28,300	44,402	1,274,337,400
13/11/2020	28,700	-0.30 ▼	-1.05	29,000	29,000	28,500	40,114	1,151,271,800
12/11/2020	29,000	1.50 ▲	5.17	27,500	29,200	27,500	88,806	2,575,374,000
11/11/2020	27,500	0.40 ▲	1.45	27,050	27,700	26,900	27,546	757,515,000
10/11/2020	27,050	0.10 ▲	0.37	27,000	27,600	26,800	25,861	699,540,050
09/11/2020	27,000	0.30 ▲	1.11	26,750	27,000	26,600	11,276	304,452,000
06/11/2020	26,750	-0.10 ▼	-0.37	26,850	27,200	26,150	9,435	252,386,250
05/11/2020	26,850	-0.10 ▼	-0.37	27,000	27,300	26,600	15,465	415,235,250
04/11/2020	27,000	0.20 ▲	0.74	26,800	27,100	26,550	7,239	195,453,000
03/11/2020	26,800	0.00 ■■	0.00	26,800	26,900	26,250	2,835	75,978,000
02/11/2020	26,800	0.30 ▲	1.12	26,500	26,900	26,200	2,624	70,323,200
30/10/2020	26,500	0.00 ■■	0.00	26,500	26,700	25,700	9,708	257,262,000
29/10/2020	26,500	0.20 ▲	0.75	26,300	27,000	25,800	14,394	381,441,000
28/10/2020	26,300	-0.90 ▼	-3.42	27,250	27,100	26,200	12,522	329,328,600
27/10/2020	27,250	-0.40 ▼	-1.47	27,650	27,650	26,800	19,522	531,974,500
26/10/2020	27,650	-0.50 ▼	-1.81	28,100	28,300	27,650	9,568	264,555,200
25/10/2020	28,100	0.10 ▲	0.36	28,000	28,500	27,900	15,436	433,751,600
23/10/2020	28,100	0.10 ▲	0.36	28,000	28,500	27,900	15,436	433,751,600
22/10/2020	28,000	0.80 ▲	2.86	27,200	28,250	27,200	16,252	455,056,000
21/10/2020	27,200	-0.40 ▼	-1.47	27,550	28,000	27,200	17,286	470,179,200
20/10/2020	27,550	0.10 ▲	0.36	27,500	27,800	27,050	9,260	255,113,000
19/10/2020	27,500	0.00 ■■	0.00	27,500	27,500	26,500	42,148	1,159,070,000
18/10/2020	27,500	-1.00 ▼	-3.64	28,500	28,350	27,500	40,899	1,124,722,500
16/10/2020	27,500	-1.00 ▼	-3.64	28,500	28,350	27,500	40,899	1,124,722,500
15/10/2020	28,500	-0.45 ▼	-1.58	28,950	29,000	28,200	414,820	11,822,370,000
14/10/2020	28,950	-0.20 ▼	-0.69	29,150	29,200	28,600	26,098	755,537,100
13/10/2020	29,150	0.00 ■■	0.00	29,100	29,500	28,900	17,128	499,281,200
12/10/2020	29,100	0.20 ▲	0.69	28,950	30,150	28,850	59,371	1,727,696,100
11/10/2020	28,950	0.10 ▲	0.35	28,900	28,950	28,500	18,048	522,489,600
09/10/2020	28,950	0.10 ▲	0.35	28,900	28,950	28,500	18,048	522,489,600
08/10/2020	28,900	0.30 ▲	1.04	28,600	29,000	28,350	27,062	782,091,800
07/10/2020	28,600	0.30 ▲	1.05	28,350	29,400	28,100	31,834	910,452,400
06/10/2020	28,350	-0.40 ▼	-1.41	28,750	28,750	27,900	45,203	1,281,505,050
05/10/2020	28,750	0.30 ▲	1.04	28,500	28,950	28,250	20,642	593,457,500
04/10/2020	28,500	-0.50 ▼	-1.75	29,000	29,500	28,050	63,514	1,810,149,000
02/10/2020	28,500	-0.50 ▼	-1.75	29,000	29,500	28,050	63,514	1,810,149,000
01/10/2020	29,000	0.30 ▲	1.03	28,700	29,400	28,750	54,401	1,577,629,000
30/09/2020	28,700	-0.50 ▼	-1.74	29,200	29,300	27,650	52,823	1,516,020,100
29/09/2020	29,200	0.60 ▲	2.05	28,600	29,200	27,500	83,529	2,439,046,800
28/09/2020	28,600	0.80 ▲	2.80	27,850	29,050	27,850	45,678	1,306,390,800
25/09/2020	27,850	1.50 ▲	5.39	26,350	28,150	26,150	112,802	3,141,535,700
24/09/2020	26,350	0.90 ▲	3.42	25,500	26,500	25,300	84,221	2,219,223,350
23/09/2020	25,500	0.40 ▲	1.57	25,100	25,850	25,100	53,905	1,374,577,500
22/09/2020	25,100	-0.20 ▼	-0.80	25,300	25,350	24,850	43,687	1,096,543,700
21/09/2020	25,300	-0.10 ▼	-0.40	25,350	25,800	25,300	24,955	631,361,500
18/09/2020	25,350	0.00 ■■	0.00	25,350	25,650	25,200	20,668	523,933,800
17/09/2020	25,350	0.70 ▲	2.76	24,700	26,000	24,950	73,742	1,869,359,700
16/09/2020	24,700	0.10 ▲	0.40	24,550	24,700	24,500	15,237	376,353,900
15/09/2020	24,550	0.10 ▲	0.41	24,500	24,800	24,400	25,669	630,173,950
14/09/2020	24,500	0.00 ■■	0.00	24,500	24,700	24,100	26,302	644,399,000
11/09/2020	24,500	-0.10 ▼	-0.41	24,650	24,650	23,950	29,936	733,432,000
10/09/2020	24,650	-0.10 ▼	-0.41	24,750	25,100	24,600	43,142	1,063,450,300
09/09/2020	24,750	0.15 ▲	0.61	24,600	25,000	24,000	270,120	6,685,470,000
08/09/2020	24,600	0.10 ▲	0.41	24,500	24,800	23,850	41,188	1,013,224,800
07/09/2020	24,500	-0.80 ▼	-3.27	25,300	25,400	24,450	43,862	1,074,619,000
04/09/2020	25,300	0.20 ▲	0.79	25,150	25,300	24,600	47,827	1,210,023,100
03/09/2020	25,150	0.90 ▲	3.58	24,200	25,400	24,200	91,121	2,291,693,150
02/09/2020	24,200	-0.10 ▼	-0.41	24,300	24,300	23,950	25,063	606,524,600
01/09/2020	24,200	-0.10 ▼	-0.41	24,300	24,300	23,950	25,063	606,524,600
31/08/2020	24,300	0.00 ■■	0.00	24,300	24,500	23,800	26,894	653,524,200
28/08/2020	24,300	0.50 ▲	2.06	23,800	24,800	23,800	54,097	1,314,557,100
27/08/2020	23,800	-0.20 ▼	-0.84	24,000	24,000	23,600	23,759	565,464,200
26/08/2020	24,000	-0.20 ▼	-0.83	24,200	24,850	24,000	45,065	1,081,560,000
25/08/2020	24,200	1.60 ▲	6.61	22,650	24,200	22,700	183,310	4,436,102,000
24/08/2020	22,650	0.00 ■■	0.00	22,600	22,950	22,600	28,812	652,591,800
21/08/2020	22,600	0.40 ▲	1.77	22,200	22,850	22,000	46,549	1,052,007,400
20/08/2020	22,200	0.40 ▲	1.80	21,800	22,500	21,550	33,599	745,897,800
19/08/2020	21,800	-0.10 ▼	-0.46	21,950	22,000	21,550	13,503	294,365,400
18/08/2020	21,950	-0.20 ▼	-0.91	22,150	22,200	21,950	14,489	318,033,550
17/08/2020	22,150	-0.30 ▼	-1.35	22,450	22,450	21,950	14,820	328,263,000
14/08/2020	22,450	0.80 ▲	3.56	21,600	22,800	21,600	40,861	917,329,450
13/08/2020	21,600	0.20 ▲	0.93	21,450	21,600	21,400	12,631	272,829,600
12/08/2020	21,450	0.10 ▲	0.47	21,400	21,450	21,150	6,623	142,063,350
11/08/2020	21,400	0.00 ■■	0.00	21,350	21,450	21,100	11,055	236,577,000
10/08/2020	21,350	-0.30 ▼	-1.41	21,650	21,750	21,200	15,839	338,162,650
07/08/2020	21,650	-0.40 ▼	-1.85	22,000	22,000	21,400	15,666	339,168,900
06/08/2020	22,000	1.20 ▲	5.45	20,800	22,200	20,750	31,001	682,022,000
05/08/2020	20,800	0.40 ▲	1.92	20,450	21,000	20,450	16,145	335,816,000
04/08/2020	20,450	0.00 ■■	0.00	20,450	20,950	20,300	8,834	180,655,300
03/08/2020	20,450	0.40 ▲	1.96	20,000	21,000	19,700	10,541	215,563,450
31/07/2020	20,000	-0.50 ▼	-2.50	20,500	20,550	19,600	11,299	225,980,000
30/07/2020	20,500	0.00 ■■	0.00	20,500	21,350	20,000	7,987	163,733,500
29/07/2020	20,500	-0.30 ▼	-1.46	20,800	20,800	19,400	16,722	342,801,000
28/07/2020	20,800	0.90 ▲	4.33	19,950	20,950	19,650	9,159	190,507,200
27/07/2020	19,950	-1.00 ▼	-5.01	20,950	20,850	19,500	26,296	524,605,200
26/07/2020	20,950	-0.70 ▼	-3.34	21,600	21,600	20,500	26,739	560,182,050
24/07/2020	20,950	-0.70 ▼	-3.34	21,600	21,600	20,500	26,739	560,182,050
23/07/2020	21,600	0.00 ■■	0.00	21,600	21,800	21,450	9,168	198,028,800
22/07/2020	21,600	-0.10 ▼	-0.46	21,750	21,850	21,400	8,584	185,414,400
21/07/2020	21,750	0.30 ▲	1.38	21,450	21,950	21,450	9,309	202,470,750
20/07/2020	21,450	-0.10 ▼	-0.47	21,550	21,550	21,400	12,998	278,807,100
19/07/2020	21,550	-0.30 ▼	-1.39	21,800	21,700	21,500	13,382	288,382,100
17/07/2020	21,550	-0.30 ▼	-1.39	21,800	21,700	21,500	13,382	288,382,100
16/07/2020	21,800	-0.10 ▼	-0.46	21,950	21,950	21,500	11,954	260,597,200
15/07/2020	21,950	-0.10 ▼	-0.46	22,000	22,200	21,700	7,653	167,983,350
14/07/2020	22,000	-0.10 ▼	-0.45	22,100	22,400	21,400	7,238	159,236,000
13/07/2020	22,100	-0.30 ▼	-1.36	22,450	22,550	21,950	9,777	216,071,700
12/07/2020	22,450	-0.30 ▼	-1.34	22,700	22,800	21,900	19,140	429,693,000
10/07/2020	22,450	-0.30 ▼	-1.34	22,700	22,800	21,900	19,140	429,693,000
09/07/2020	22,700	0.00 ■■	0.00	22,700	22,950	22,350	5,915	134,270,500
08/07/2020	22,700	-0.10 ▼	-0.44	22,800	23,000	22,400	13,818	313,668,600
07/07/2020	22,800	1.00 ▲	4.39	21,800	23,200	21,800	24,833	566,192,400
06/07/2020	21,800	0.10 ▲	0.46	21,750	22,100	21,750	10,511	229,139,800
05/07/2020	21,750	-0.10 ▼	-0.46	21,800	21,800	21,400	2,150	46,762,500
03/07/2020	21,750	-0.10 ▼	-0.46	21,800	21,800	21,400	2,150	46,762,500
02/07/2020	21,800	0.10 ▲	0.46	21,750	21,900	21,400	3,343	72,877,400
01/07/2020	21,750	0.40 ▲	1.84	21,400	21,750	21,350	4,350	94,612,500
30/06/2020	21,400	-0.10 ▼	-0.47	21,450	21,700	21,300	12,525	268,035,000
29/06/2020	21,450	0.00 ■■	0.00	21,450	21,550	21,300	16,186	347,189,700
28/06/2020	21,450	0.15 ▲	0.70	21,300	21,600	21,300	74,330	1,594,378,500
26/06/2020	21,450	0.15 ▲	0.70	21,300	21,600	21,300	74,330	1,594,378,500
25/06/2020	21,300	-0.30 ▼	-1.41	21,550	21,500	21,200	7,628	162,476,400
24/06/2020	21,550	-0.10 ▼	-0.46	21,600	21,650	21,300	9,126	196,665,300
23/06/2020	21,600	-0.40 ▼	-1.85	22,000	22,000	21,600	9,753	210,664,800
22/06/2020	22,000	0.00 ■■	0.00	22,000	22,000	21,350	25,958	571,076,000
19/06/2020	22,000	0.10 ▲	0.45	21,900	22,200	21,750	11,813	259,886,000
18/06/2020	21,900	0.10 ▲	0.46	21,800	21,900	21,600	15,949	349,283,100
17/06/2020	21,800	-0.10 ▼	-0.46	21,900	21,850	21,500	91,720	1,999,496,000
16/06/2020	21,900	0.60 ▲	2.74	21,300	22,250	21,400	6,243	136,721,700
15/06/2020	21,300	-1.20 ▼	-5.63	22,450	22,400	21,150	43,713	931,086,900
14/06/2020	22,450	-0.40 ▼	-1.78	22,800	22,500	21,400	37,167	834,399,150
12/06/2020	22,450	-0.40 ▼	-1.78	22,800	22,500	21,400	37,167	834,399,150
11/06/2020	22,800	-1.20 ▼	-5.26	24,000	24,000	22,800	37,307	850,599,600
10/06/2020	24,000	1.20 ▲	5.00	22,850	24,400	23,050	98,223	2,357,352,000
09/06/2020	22,850	1.50 ▲	6.56	21,400	22,850	21,300	78,853	1,801,791,050
08/06/2020	21,400	-0.10 ▼	-0.47	21,500	21,700	21,400	14,043	300,520,200
06/06/2020	21,500	0.30 ▲	1.40	21,200	21,600	21,050	16,726	359,609,000
05/06/2020	21,500	0.30 ▲	1.40	21,200	21,600	21,050	16,726	359,609,000
04/06/2020	21,200	-0.30 ▼	-1.42	21,450	21,700	21,200	20,667	438,140,400
03/06/2020	21,450	-0.30 ▼	-1.40	21,700	21,800	21,400	8,894	190,776,300
02/06/2020	21,700	-0.10 ▼	-0.46	21,800	21,750	21,400	18,398	399,236,600
01/06/2020	21,800	0.10 ▲	0.46	21,750	21,850	21,300	23,360	509,248,000
31/05/2020	21,750	0.10 ▲	0.46	21,700	21,850	21,300	19,617	426,669,750
29/05/2020	21,750	0.10 ▲	0.46	21,700	21,850	21,300	19,617	426,669,750
28/05/2020	21,700	0.00 ■■	0.00	21,700	21,900	21,350	19,043	413,233,100
27/05/2020	21,700	0.10 ▲	0.46	21,650	22,600	21,700	41,806	907,190,200
26/05/2020	21,650	0.30 ▲	1.39	21,400	21,650	21,100	37,824	818,889,600
25/05/2020	21,400	0.30 ▲	1.40	21,100	21,400	20,650	29,301	627,041,400
24/05/2020	21,100	-0.30 ▼	-1.42	21,400	21,600	21,000	28,537	602,130,700
22/05/2020	21,100	-0.30 ▼	-1.42	21,400	21,600	21,000	28,537	602,130,700
21/05/2020	21,400	-0.40 ▼	-1.87	21,750	21,900	21,300	12,438	266,173,200
20/05/2020	21,750	-0.10 ▼	-0.46	21,850	21,950	21,700	11,604	252,387,000
19/05/2020	21,850	0.20 ▲	0.92	21,700	22,100	21,700	29,496	644,487,600
18/05/2020	21,700	0.20 ▲	0.92	21,500	21,950	21,500	24,226	525,704,200
17/05/2020	21,500	0.00 ■■	0.00	21,500	22,100	21,350	22,524	484,266,000
15/05/2020	21,500	0.00 ■■	0.00	21,500	22,100	21,350	22,524	484,266,000
14/05/2020	21,500	-1.90 ▼	-8.84	23,400	22,400	21,100	41,631	895,066,500
13/05/2020	23,400	0.40 ▲	1.71	23,000	23,800	22,300	37,393	874,996,200
12/05/2020	23,000	0.10 ▲	0.43	22,950	23,100	21,750	51,104	1,175,392,000
11/05/2020	22,950	0.60 ▲	2.61	22,400	23,100	22,350	21,334	489,615,300
10/05/2020	22,400	0.00 ■■	0.00	22,400	22,700	22,100	26,405	591,472,000
08/05/2020	22,400	0.00 ■■	0.00	22,400	22,700	22,100	26,405	591,472,000
07/05/2020	22,400	0.00 ■■	0.00	22,400	22,600	21,900	18,541	415,318,400
06/05/2020	22,400	0.00 ■■	0.00	22,400	22,500	22,050	8,890	199,136,000
05/05/2020	22,400	0.80 ▲	3.57	21,600	22,700	21,050	28,175	631,120,000
04/05/2020	21,600	-1.00 ▼	-4.63	22,600	22,750	21,050	37,442	808,747,200
01/05/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
30/04/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
29/04/2020	22,600	1.40 ▲	6.19	21,250	22,700	21,000	91,641	2,071,086,600
28/04/2020	21,250	0.10 ▲	0.47	21,200	21,450	21,000	20,743	440,788,750
27/04/2020	21,200	0.70 ▲	3.30	20,500	21,500	20,550	35,495	752,494,000
26/04/2020	20,500	0.30 ▲	1.46	20,200	20,750	19,800	15,877	325,478,500
24/04/2020	20,500	0.30 ▲	1.46	20,200	20,750	19,800	15,877	325,478,500
23/04/2020	20,200	-0.80 ▼	-3.96	21,000	21,600	20,200	31,564	637,592,800
22/04/2020	21,000	0.50 ▲	2.38	20,500	21,000	19,250	32,366	679,686,000
21/04/2020	20,500	-1.50 ▼	-7.32	22,000	21,200	20,500	69,696	1,428,768,000
20/04/2020	22,000	1.00 ▲	4.55	21,000	22,450	21,500	99,572	2,190,584,000
19/04/2020	21,000	1.40 ▲	6.67	19,650	21,000	19,650	64,365	1,351,665,000
17/04/2020	21,000	1.40 ▲	6.67	19,650	21,000	19,650	64,365	1,351,665,000
16/04/2020	19,650	1.30 ▲	6.62	18,400	19,650	17,900	75,482	1,483,221,300
15/04/2020	18,400	0.00 ■■	0.00	18,400	19,000	18,050	38,478	707,995,200
14/04/2020	18,400	1.20 ▲	6.52	17,200	18,400	18,000	78,409	1,442,725,600
13/04/2020	17,200	1.10 ▲	6.40	16,100	17,200	16,650	36,077	620,524,400
12/04/2020	16,100	-0.30 ▼	-1.86	16,400	16,450	16,050	35,371	569,473,100
10/04/2020	16,100	-0.30 ▼	-1.86	16,400	16,450	16,050	35,371	569,473,100
09/04/2020	16,400	-0.10 ▼	-0.61	16,500	16,850	16,150	54,265	889,946,000
08/04/2020	16,500	-0.40 ▼	-2.42	16,950	16,600	16,200	27,954	461,241,000
07/04/2020	16,950	0.40 ▲	2.36	16,550	17,050	16,200	26,087	442,174,650
06/04/2020	16,550	1.10 ▲	6.65	15,500	16,550	15,550	29,705	491,617,750
03/04/2020	15,500	0.40 ▲	2.58	15,150	15,600	15,100	5,303	82,196,500
02/04/2020	15,150	0.00 ■■	0.00	15,200	15,700	15,000	20,426	309,453,900
01/04/2020	15,150	0.00 ■■	0.00	15,200	15,700	15,000	20,426	309,453,900
31/03/2020	15,200	-0.30 ▼	-1.97	15,450	15,450	14,700	13,138	199,697,600
30/03/2020	15,450	-0.30 ▼	-1.94	15,700	15,500	14,900	17,258	266,636,100
29/03/2020	15,700	0.90 ▲	5.73	14,850	15,750	14,600	11,563	181,539,100
27/03/2020	15,700	0.90 ▲	5.73	14,850	15,750	14,600	11,563	181,539,100
26/03/2020	14,850	-0.20 ▼	-1.35	15,000	15,100	14,750	11,292	167,686,200
25/03/2020	15,000	0.30 ▲	2.00	14,750	15,150	14,500	41,435	621,525,000
24/03/2020	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	30,613	451,541,750
23/03/2020	15,850	-1.20 ▼	-7.57	17,000	16,000	15,850	12,322	195,303,700
22/03/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,000	12,025	204,425,000
20/03/2020	17,000	0.00 ■■	0.00	17,000	17,000	16,000	12,025	204,425,000
19/03/2020	17,000	-0.60 ▼	-3.53	17,600	17,000	16,400	15,219	258,723,000
18/03/2020	17,600	-0.40 ▼	-2.27	18,000	18,000	17,500	7,452	131,155,200
17/03/2020	18,000	-0.20 ▼	-1.11	18,200	18,000	17,000	8,692	156,456,000
16/03/2020	18,200	-0.20 ▼	-1.10	18,400	18,400	17,150	337,430	6,141,226,000
14/03/2020	18,400	-0.20 ▼	-1.09	18,600	18,600	17,300	116,830	2,149,672,000
13/03/2020	18,400	-0.20 ▼	-1.09	18,600	18,600	17,300	116,830	2,149,672,000
12/03/2020	18,600	-1.40 ▼	-7.53	20,000	19,000	18,600	134,400	2,499,840,000
11/03/2020	20,000	-1.20 ▼	-6.00	21,200	20,950	20,000	126,040	2,520,800,000
10/03/2020	21,200	0.10 ▲	0.47	21,150	21,400	20,000	7,947	168,476,400
09/03/2020	21,150	-1.60 ▼	-7.57	22,700	21,800	21,150	11,193	236,731,950
07/03/2020	22,700	0.20 ▲	0.88	22,500	22,800	21,850	7,902	179,375,400
06/03/2020	22,700	0.20 ▲	0.88	22,500	22,800	21,850	7,902	179,375,400
05/03/2020	22,500	0.60 ▲	2.67	21,950	22,500	21,800	9,911	222,997,500
04/03/2020	21,950	-0.20 ▼	-0.91	22,150	21,950	21,700	3,372	74,015,400
03/03/2020	22,150	-0.20 ▼	-0.90	22,300	22,500	21,800	5,306	117,527,900
02/03/2020	22,300	0.10 ▲	0.45	22,200	22,350	21,800	4,020	89,646,000
28/02/2020	22,200	-0.50 ▼	-2.25	22,700	22,650	21,200	9,322	206,948,400
27/02/2020	22,700	0.40 ▲	1.76	22,300	22,800	22,200	2,378	53,980,600
26/02/2020	22,300	0.00 ■■	0.00	22,300	22,750	22,000	7,009	156,300,700
25/02/2020	22,300	-0.30 ▼	-1.35	22,650	22,300	21,500	8,141	181,544,300
24/02/2020	22,650	-1.00 ▼	-4.42	23,650	23,200	22,200	7,631	172,842,150
21/02/2020	23,650	-0.20 ▼	-0.85	23,800	23,700	23,400	7,013	165,857,450
20/02/2020	23,800	0.00 ■■	0.00	23,800	24,000	23,650	2,692	64,069,600
19/02/2020	23,800	0.00 ■■	0.00	23,800	23,800	23,600	7,500	178,500,000
18/02/2020	23,800	0.60 ▲	2.52	23,250	24,000	23,500	14,612	347,765,600
17/02/2020	23,250	-0.30 ▼	-1.29	23,550	23,500	23,000	5,362	124,666,500
15/02/2020	23,550	-0.30 ▼	-1.27	23,800	23,750	22,850	11,882	279,821,100
14/02/2020	23,550	-0.30 ▼	-1.27	23,800	23,750	22,850	11,882	279,821,100
13/02/2020	23,800	-0.10 ▼	-0.42	23,900	23,800	23,800	271	6,449,800
12/02/2020	23,900	-0.20 ▼	-0.84	24,100	24,100	23,650	4,409	105,375,100
11/02/2020	24,100	-0.20 ▼	-0.83	24,300	24,100	23,800	5,616	135,345,600
10/02/2020	24,300	0.30 ▲	1.23	24,000	24,300	23,900	1,736	42,184,800
09/02/2020	24,000	0.10 ▲	0.42	23,900	24,000	23,000	6,515	156,360,000
07/02/2020	24,000	0.10 ▲	0.42	23,900	24,000	23,000	6,515	156,360,000
06/02/2020	23,900	-0.70 ▼	-2.93	24,600	24,850	23,900	14,102	337,037,800
05/02/2020	24,600	-0.10 ▼	-0.41	24,700	24,600	24,250	7,821	192,396,600
04/02/2020	24,700	-0.20 ▼	-0.81	24,850	24,800	24,300	2,784	68,764,800
03/02/2020	24,850	-0.40 ▼	-1.61	25,300	25,000	24,250	3,979	98,878,150
02/02/2020	25,300	0.40 ▲	1.58	24,900	25,450	24,350	3,905	98,796,500
31/01/2020	25,300	0.40 ▲	1.58	24,900	25,450	24,350	3,905	98,796,500
30/01/2020	24,900	-1.10 ▼	-4.42	26,000	25,300	24,500	5,387	134,136,300
29/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
28/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
27/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
26/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
24/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
23/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
22/01/2020	26,000	0.60 ▲	2.31	25,400	26,000	24,950	4,148	107,848,000
21/01/2020	25,400	-0.10 ▼	-0.39	25,500	25,400	24,950	10,430	264,922,000
20/01/2020	25,500	-0.20 ▼	-0.78	25,700	25,500	24,900	11,700	298,350,000
17/01/2020	25,700	0.20 ▲	0.78	25,500	26,000	25,200	30,680	788,476,000
16/01/2020	25,500	-0.10 ▼	-0.39	25,600	25,500	25,000	49,680	1,266,840,000
15/01/2020	25,600	-0.15 ▼	-0.59	25,750	25,600	24,900	22,000	563,200,000
14/01/2020	25,750	-0.05 ▼	-0.19	25,800	25,750	25,750	100	2,575,000
13/01/2020	25,800	1.00 ▲	3.88	24,800	25,800	24,700	3,362	86,739,600
10/01/2020	24,800	0.10 ▲	0.40	24,700	25,000	24,300	4,042	100,241,600
09/01/2020	24,700	-0.70 ▼	-2.83	25,400	25,200	24,450	3,775	93,242,500
08/01/2020	25,400	-0.10 ▼	-0.39	25,450	25,450	24,700	3,107	78,917,800
07/01/2020	25,450	-0.10 ▼	-0.39	25,500	25,600	24,800	1,588	40,414,600
06/01/2020	25,500	-0.10 ▼	-0.39	25,650	25,800	25,150	2,656	67,728,000
03/01/2020	25,650	0.50 ▲	1.95	25,150	25,800	24,600	3,761	96,469,650
02/01/2020	25,150	0.30 ▲	1.19	24,800	25,150	24,750	1,854	46,628,100
31/12/2019	24,800	0.00 ■■	0.00	24,800	24,900	24,500	2,035	50,468,000
30/12/2019	24,800	-0.40 ▼	-1.61	25,200	25,200	24,700	6,432	159,513,600
28/12/2019	25,200	0.10 ▲	0.40	25,150	25,200	24,700	2,625	66,150,000
27/12/2019	25,200	0.10 ▲	0.40	25,150	25,200	24,700	2,625	66,150,000
26/12/2019	25,150	-0.20 ▼	-0.80	25,300	25,150	24,600	2,960	74,444,000
25/12/2019	25,300	0.00 ■■	0.00	25,300	25,300	24,800	2,546	64,413,800
24/12/2019	25,300	0.40 ▲	1.58	24,900	25,300	24,700	5,290	133,837,000
23/12/2019	24,900	0.00 ■■	0.00	24,900	25,200	24,900	3,339	83,141,100
21/12/2019	24,900	-0.30 ▼	-1.20	24,900	24,900	24,600	17,830	443,967,000
20/12/2019	24,900	-0.30 ▼	-1.20	24,900	24,900	24,600	17,830	443,967,000
19/12/2019	24,900	0.20 ▲	0.80	24,700	24,900	24,300	2,594	64,590,600
18/12/2019	24,700	0.10 ▲	0.40	24,650	24,700	24,350	2,912	71,926,400
17/12/2019	24,650	-0.10 ▼	-0.41	24,750	24,800	24,650	2,539	62,586,350
16/12/2019	24,750	-0.40 ▼	-1.62	25,150	25,400	24,600	2,450	60,637,500
14/12/2019	25,150	-0.10 ▼	-0.40	25,200	25,200	25,000	5,021	126,278,150
13/12/2019	25,150	-0.10 ▼	-0.40	25,200	25,200	25,000	5,021	126,278,150
12/12/2019	25,200	0.10 ▲	0.40	25,100	25,300	25,000	1,056	26,611,200
11/12/2019	25,100	0.00 ■■	0.00	25,100	25,300	25,100	1,331	33,408,100
10/12/2019	25,100	-0.40 ▼	-1.59	25,500	25,200	25,000	1,886	47,338,600
09/12/2019	25,500	-0.30 ▼	-1.18	25,750	25,750	25,350	3,365	85,807,500
07/12/2019	25,750	0.10 ▲	0.39	25,700	25,900	25,000	1,644	42,333,000
06/12/2019	25,750	0.10 ▲	0.39	25,700	25,900	25,000	1,644	42,333,000
05/12/2019	25,700	0.00 ■■	0.00	25,700	26,000	25,450	816	20,971,200
04/12/2019	25,700	0.00 ■■	0.00	25,700	25,700	25,500	739	18,992,300
03/12/2019	25,700	-0.20 ▼	-0.78	25,900	25,900	25,500	2,555	65,663,500
02/12/2019	25,900	-0.20 ▼	-0.77	26,050	26,000	25,500	2,063	53,431,700
29/11/2019	26,050	0.00 ■■	0.00	26,050	26,050	25,600	2,436	63,457,800
28/11/2019	26,050	0.20 ▲	0.77	25,900	26,150	25,600	3,227	84,063,350
27/11/2019	25,900	-0.30 ▼	-1.16	26,150	26,150	25,600	9,700	251,230,000
26/11/2019	26,150	-0.10 ▼	-0.38	26,250	26,300	25,900	1,206	31,536,900
25/11/2019	26,250	-0.10 ▼	-0.38	26,350	26,400	25,900	17,302	454,177,500
23/11/2019	26,350	0.00 ■■	0.00	26,350	26,350	25,700	8,090	213,171,500
22/11/2019	26,350	0.00 ■■	0.00	26,350	26,350	25,700	8,090	213,171,500
21/11/2019	26,350	0.00 ■■	0.00	26,350	26,500	26,000	2,608	68,720,800
20/11/2019	26,350	0.20 ▲	0.76	26,200	26,400	25,950	3,973	104,688,550
19/11/2019	26,200	0.30 ▲	1.15	25,900	26,300	25,500	7,727	202,447,400
18/11/2019	25,900	0.20 ▲	0.77	25,700	26,000	25,300	4,619	119,632,100
15/11/2019	25,700	-0.20 ▼	-0.78	25,900	26,000	25,700	4,311	110,792,700
14/11/2019	25,900	-0.50 ▼	-1.93	26,400	26,600	25,850	11,330	293,447,000
13/11/2019	26,400	0.00 ■■	0.00	26,400	26,500	25,900	13,896	366,854,400
12/11/2019	26,400	-0.30 ▼	-1.14	26,700	26,500	26,000	11,818	311,995,200
11/11/2019	26,700	-0.20 ▼	-0.75	26,900	26,850	26,200	11,352	303,098,400
09/11/2019	26,900	-0.40 ▼	-1.49	27,300	27,400	26,850	8,256	222,086,400
08/11/2019	26,900	-0.40 ▼	-1.49	27,300	27,400	26,850	8,256	222,086,400
07/11/2019	27,300	0.30 ▲	1.10	27,000	27,500	26,900	35,515	969,559,500
06/11/2019	27,000	-0.10 ▼	-0.37	27,150	27,200	26,900	14,190	383,130,000
05/11/2019	27,150	0.60 ▲	2.21	26,500	27,200	26,500	66,945	1,817,556,750
04/11/2019	26,500	0.10 ▲	0.38	26,400	26,550	26,000	13,590	360,135,000
02/11/2019	26,400	0.00 ■■	0.00	26,350	26,550	26,300	12,653	334,039,200
01/11/2019	26,400	0.00 ■■	0.00	26,350	26,550	26,300	12,653	334,039,200
31/10/2019	26,350	-0.10 ▼	-0.38	26,500	26,600	26,300	11,776	310,297,600
30/10/2019	26,500	0.00 ■■	0.00	26,500	26,600	25,800	9,216	244,224,000
29/10/2019	26,500	-0.10 ▼	-0.38	26,600	26,700	25,400	2,022	53,583,000
28/10/2019	26,600	0.00 ■■	0.00	26,600	26,850	25,700	7,323	194,791,800
26/10/2019	26,600	-0.10 ▼	-0.38	26,700	26,800	26,550	6,534	173,804,400
25/10/2019	26,600	-0.10 ▼	-0.38	26,700	26,800	26,550	6,534	173,804,400
24/10/2019	26,700	0.50 ▲	1.87	26,200	26,700	26,200	23,941	639,224,700
23/10/2019	26,200	-0.10 ▼	-0.38	26,300	26,400	25,900	10,353	271,248,600
22/10/2019	26,300	0.40 ▲	1.52	25,900	26,300	25,500	20,042	527,104,600
21/10/2019	25,900	-0.50 ▼	-1.93	26,350	26,350	25,800	17,559	454,778,100
18/10/2019	26,350	0.00 ■■	0.00	26,400	26,800	26,300	18,533	488,344,550
17/10/2019	26,400	0.00 ■■	0.00	26,350	26,700	26,300	16,906	446,318,400
16/10/2019	26,350	0.20 ▲	0.76	26,150	26,900	26,000	31,214	822,488,900
15/10/2019	26,150	-0.20 ▼	-0.76	26,350	26,400	26,000	44,415	1,161,452,250
14/10/2019	26,350	0.40 ▲	1.52	26,000	26,450	26,100	39,059	1,029,204,650
11/10/2019	26,000	0.60 ▲	2.31	25,350	26,200	25,400	54,083	1,406,158,000
10/10/2019	25,350	0.50 ▲	1.97	24,850	25,650	24,900	24,007	608,577,450
09/10/2019	24,850	0.00 ■■	0.00	24,850	25,000	24,700	8,798	218,630,300
08/10/2019	24,850	0.30 ▲	1.21	24,600	25,000	24,550	10,185	253,097,250
07/10/2019	24,600	0.10 ▲	0.41	24,500	24,600	24,300	4,515	111,069,000
04/10/2019	24,500	-0.30 ▼	-1.22	24,800	24,900	24,500	7,810	191,345,000
03/10/2019	24,800	-0.10 ▼	-0.40	24,900	24,900	24,500	3,604	89,379,200
02/10/2019	24,900	-0.10 ▼	-0.40	25,000	25,200	24,500	9,716	241,928,400
01/10/2019	25,000	-0.20 ▼	-0.80	25,200	25,400	24,800	5,347	133,675,000
30/09/2019	25,200	0.10 ▲	0.40	25,050	25,300	25,050	4,981	125,521,200
27/09/2019	25,050	0.20 ▲	0.80	24,850	25,300	24,700	16,583	415,404,150
26/09/2019	24,850	0.20 ▲	0.80	24,650	24,950	24,450	17,218	427,867,300
25/09/2019	24,650	0.40 ▲	1.62	24,200	24,950	23,850	27,009	665,771,850
24/09/2019	24,200	-0.30 ▼	-1.24	24,450	24,550	24,100	6,777	164,003,400
23/09/2019	24,450	-0.20 ▼	-0.82	24,600	24,700	24,300	8,390	205,135,500
20/09/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,000	77,662	1,910,485,200
19/09/2019	24,600	0.00 ■■	0.00	24,600	24,800	24,600	5,059	124,451,400
18/09/2019	24,600	-0.70 ▼	-2.85	25,300	25,450	24,600	14,354	353,108,400
17/09/2019	25,300	0.10 ▲	0.40	25,200	25,500	25,000	13,961	353,213,300
16/09/2019	25,200	0.20 ▲	0.79	25,000	25,200	24,900	14,452	364,190,400
13/09/2019	25,000	0.00 ■■	0.00	25,000	25,200	24,800	21,462	536,550,000
12/09/2019	25,000	0.60 ▲	2.40	24,400	25,050	24,400	9,463	236,575,000
11/09/2019	24,400	0.30 ▲	1.23	24,100	24,650	23,850	9,245	225,578,000
10/09/2019	24,050	-0.15 ▼	-0.62	24,200	24,650	23,850	17,390	418,229,500
09/09/2019	24,200	-0.60 ▼	-2.48	24,800	24,850	24,150	13,364	323,408,800
06/09/2019	24,800	-0.20 ▼	-0.81	25,000	25,350	24,800	10,114	250,827,200
05/09/2019	25,000	0.00 ■■	0.00	25,000	25,350	25,000	9,766	244,150,000
04/09/2019	25,000	-0.40 ▼	-1.60	25,400	25,400	24,650	19,639	490,975,000
03/09/2019	25,400	-0.70 ▼	-2.76	26,100	26,150	25,400	25,813	655,650,200
30/08/2019	26,100	0.00 ■■	0.00	26,100	26,500	26,050	14,121	368,558,100
29/08/2019	26,100	-0.30 ▼	-1.15	26,350	26,600	26,000	26,574	693,581,400
28/08/2019	26,350	-0.30 ▼	-1.14	26,650	26,600	26,300	15,256	401,995,600
27/08/2019	26,650	0.00 ■■	0.00	26,650	26,950	26,350	30,689	817,861,850
26/08/2019	26,650	-0.80 ▼	-3.00	27,450	27,300	26,600	32,257	859,649,050
23/08/2019	27,450	-0.30 ▼	-1.09	27,700	27,700	27,200	18,254	501,072,300
22/08/2019	27,700	-0.10 ▼	-0.36	27,800	28,150	27,600	16,331	452,368,700
21/08/2019	27,800	-0.20 ▼	-0.72	28,000	28,700	27,800	33,348	927,074,400
20/08/2019	28,000	0.90 ▲	3.21	27,100	28,250	27,100	89,904	2,517,312,000
19/08/2019	26,900	-0.10 ▼	-0.37	27,000	27,500	26,900	13,205	355,214,500
16/08/2019	27,000	0.10 ▲	0.37	26,850	28,200	26,550	67,050	1,810,350,000
15/08/2019	26,850	0.00 ■■	0.00	26,900	26,850	26,250	17,295	464,370,750
14/08/2019	26,900	-0.10 ▼	-0.37	27,000	27,700	26,900	23,299	626,743,100
13/08/2019	27,000	0.50 ▲	1.85	26,500	27,000	26,050	14,020	378,540,000
12/08/2019	26,500	-0.60 ▼	-2.26	27,150	27,200	26,500	20,921	554,406,500
09/08/2019	27,150	-0.10 ▼	-0.37	27,200	27,800	26,950	24,269	658,903,350
08/08/2019	27,200	1.00 ▲	3.68	26,200	28,000	26,100	52,542	1,429,142,400
07/08/2019	26,200	0.00 ■■	0.00	26,200	26,650	26,000	20,400	534,480,000
06/08/2019	26,200	0.00 ■■	0.00	26,200	26,450	25,500	20,712	542,654,400
05/08/2019	26,200	-0.40 ▼	-1.53	26,650	27,100	26,000	26,117	684,265,400
02/08/2019	26,650	0.70 ▲	2.63	25,950	26,900	25,700	21,568	574,787,200
01/08/2019	25,950	-0.10 ▼	-0.39	26,000	26,300	25,900	7,081	183,751,950
31/07/2019	26,000	-0.40 ▼	-1.54	26,400	26,400	25,600	30,962	805,012,000
30/07/2019	26,400	-0.10 ▼	-0.38	26,450	27,200	26,300	21,881	577,658,400
29/07/2019	26,450	-0.30 ▼	-1.13	26,700	26,800	26,100	13,835	365,935,750
26/07/2019	26,700	-0.10 ▼	-0.37	26,750	26,950	26,700	10,723	286,304,100
25/07/2019	26,750	-0.40 ▼	-1.50	27,200	27,250	26,750	23,237	621,589,750
24/07/2019	27,200	0.40 ▲	1.47	26,800	27,200	26,800	33,138	901,353,600
23/07/2019	26,800	-0.20 ▼	-0.75	27,000	27,400	26,500	41,790	1,119,972,000
22/07/2019	27,000	1.30 ▲	4.81	25,750	27,200	25,500	64,428	1,739,556,000
19/07/2019	25,750	0.10 ▲	0.39	25,600	26,300	25,600	24,962	642,771,500
18/07/2019	25,600	-0.80 ▼	-3.13	26,450	26,450	25,500	46,560	1,191,936,000
17/07/2019	26,450	0.00 ■■	0.00	26,450	26,800	26,150	21,778	576,028,100
16/07/2019	26,450	0.60 ▲	2.27	25,850	27,000	25,850	38,915	1,029,301,750
15/07/2019	25,850	0.70 ▲	2.71	25,150	26,300	25,050	42,430	1,096,815,500
12/07/2019	25,150	0.10 ▲	0.40	25,050	25,450	25,050	17,393	437,433,950
11/07/2019	25,050	0.60 ▲	2.40	24,500	25,500	24,500	36,288	909,014,400
10/07/2019	24,500	0.10 ▲	0.41	24,400	24,550	24,200	9,351	229,099,500
09/07/2019	24,400	0.40 ▲	1.64	24,000	24,450	23,800	6,392	155,964,800
08/07/2019	24,000	-0.80 ▼	-3.33	24,800	24,800	23,850	26,352	632,448,000
05/07/2019	24,800	0.50 ▲	2.02	24,300	24,900	24,400	9,656	239,468,800
04/07/2019	24,300	0.00 ■■	0.00	24,300	24,700	24,150	11,203	272,232,900
03/07/2019	24,300	-0.50 ▼	-2.06	24,800	24,950	24,100	11,106	269,875,800
02/07/2019	24,800	0.10 ▲	0.40	24,700	24,900	24,350	5,245	130,076,000
01/07/2019	24,700	-0.20 ▼	-0.81	24,900	25,000	24,700	13,955	344,688,500
28/06/2019	24,900	0.30 ▲	1.20	24,600	25,000	24,400	10,393	258,785,700
27/06/2019	24,600	-0.80 ▼	-3.25	25,400	25,400	24,500	26,807	659,452,200
26/06/2019	25,400	-0.60 ▼	-2.36	26,000	26,200	25,100	20,760	527,304,000
25/06/2019	26,000	1.40 ▲	5.38	24,650	26,350	24,650	75,328	1,958,528,000
24/06/2019	24,650	1.60 ▲	6.49	23,050	24,650	23,400	58,290	1,436,848,500
21/06/2019	23,050	0.00 ■■	0.00	23,050	24,000	23,050	17,767	409,529,350
20/06/2019	23,050	0.60 ▲	2.60	22,500	23,500	22,500	38,340	883,737,000
19/06/2019	22,500	0.00 ■■	0.00	22,500	23,000	21,800	38,931	875,947,500
18/06/2019	22,500	-0.90 ▼	-4.00	23,400	23,100	22,500	8,513	191,542,500
17/06/2019	23,400	-0.60 ▼	-2.56	24,000	23,600	22,750	12,984	303,825,600
16/06/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,400	4,632	111,168,000
14/06/2019	24,000	0.50 ▲	2.08	23,500	24,000	23,400	4,632	111,168,000
13/06/2019	23,500	-0.60 ▼	-2.55	24,100	24,000	23,500	14,090	331,115,000
11/06/2019	24,800	0.10 ▲	0.40	24,700	25,000	24,400	5,937	147,237,600
10/06/2019	24,700	-0.80 ▼	-3.24	25,500	25,000	24,300	12,252	302,624,400
09/06/2019	25,500	1.60 ▲	6.27	23,900	25,500	24,000	11,743	299,446,500
07/06/2019	25,500	1.60 ▲	6.27	23,900	25,500	24,000	11,743	299,446,500
06/06/2019	23,900	-0.80 ▼	-3.35	24,700	24,500	23,800	29,612	707,726,800
05/06/2019	24,700	-0.80 ▼	-3.24	25,500	25,800	24,700	17,406	429,928,200
04/06/2019	25,500	-1.30 ▼	-5.10	26,800	26,800	25,500	14,141	360,595,500
03/06/2019	26,800	-0.20 ▼	-0.75	27,000	27,000	26,200	2,382	63,837,600
02/06/2019	27,000	0.50 ▲	1.85	26,500	27,000	25,900	22,337	603,099,000
31/05/2019	27,000	0.50 ▲	1.85	26,500	27,000	25,900	22,337	603,099,000
30/05/2019	26,500	-0.60 ▼	-2.26	27,100	27,150	26,200	23,103	612,229,500
29/05/2019	27,100	-0.40 ▼	-1.48	27,500	27,900	27,100	9,011	244,198,100
28/05/2019	27,500	-0.20 ▼	-0.73	27,700	27,600	27,000	5,321	146,327,500
27/05/2019	27,700	-0.30 ▼	-1.08	28,000	28,000	27,400	4,209	116,589,300
26/05/2019	28,000	-0.40 ▼	-1.43	28,450	28,450	27,600	5,817	162,876,000
24/05/2019	28,000	-0.40 ▼	-1.43	28,450	28,450	27,600	5,817	162,876,000
23/05/2019	28,450	0.00 ■■	0.00	28,450	28,450	28,000	1,165	33,144,250
22/05/2019	28,450	-0.60 ▼	-2.11	29,050	29,000	28,100	8,008	227,827,600
21/05/2019	29,050	0.10 ▲	0.34	29,000	29,200	28,800	8,008	232,632,400
20/05/2019	29,000	0.20 ▲	0.69	28,800	29,200	28,300	8,312	241,048,000
19/05/2019	28,800	1.50 ▲	5.21	27,300	28,900	27,100	26,814	772,243,200
17/05/2019	28,800	1.50 ▲	5.21	27,300	28,900	27,100	26,814	772,243,200
16/05/2019	27,300	-0.20 ▼	-0.73	27,500	27,700	27,000	3,276	89,434,800
15/05/2019	27,500	0.10 ▲	0.36	27,350	27,500	27,100	2,669	73,397,500
14/05/2019	27,350	0.00 ■■	0.00	27,400	27,400	26,800	1,105	30,221,750
13/05/2019	27,400	-0.20 ▼	-0.73	27,600	27,700	26,900	3,509	96,146,600
12/05/2019	27,600	0.30 ▲	1.09	27,300	27,800	26,650	1,844	50,894,400
10/05/2019	27,600	0.30 ▲	1.09	27,300	27,800	26,650	1,844	50,894,400
09/05/2019	27,300	0.90 ▲	3.30	26,350	27,900	26,500	1,870	51,051,000
08/05/2019	26,350	0.60 ▲	2.28	25,800	27,000	25,800	7,441	196,070,350
07/05/2019	25,800	0.00 ■■	0.00	25,800	26,350	25,800	4,510	116,358,000
06/05/2019	25,800	-0.70 ▼	-2.71	26,500	26,500	25,800	15,479	399,358,200
05/05/2019	26,500	0.30 ▲	1.13	26,250	26,500	26,100	2,816	74,624,000
03/05/2019	26,500	0.30 ▲	1.13	26,250	26,500	26,100	2,816	74,624,000
02/05/2019	26,250	-0.40 ▼	-1.52	26,700	26,600	26,200	9,498	249,322,500
01/05/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
30/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
29/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
28/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
26/04/2019	26,700	0.40 ▲	1.50	26,300	26,900	26,200	9,381	250,472,700
25/04/2019	26,300	-0.70 ▼	-2.66	27,000	27,000	26,300	20,790	546,777,000
24/04/2019	27,000	-0.10 ▼	-0.37	27,050	27,200	26,300	8,604	232,308,000
23/04/2019	27,050	-0.40 ▼	-1.48	27,450	27,600	27,050	9,474	256,271,700
22/04/2019	27,450	-0.40 ▼	-1.46	27,900	27,900	27,400	7,818	214,604,100
21/04/2019	27,900	1.70 ▲	6.09	26,200	28,000	26,400	10,952	305,560,800
19/04/2019	27,900	1.70 ▲	6.09	26,200	28,000	26,400	10,952	305,560,800
18/04/2019	26,200	-0.40 ▼	-1.53	26,600	26,500	26,050	16,778	439,583,600
17/04/2019	26,600	0.00 ■■	0.00	26,650	26,850	26,400	7,057	187,716,200
16/04/2019	26,650	0.40 ▲	1.50	26,200	26,700	26,200	9,762	260,157,300
15/04/2019	26,200	0.20 ▲	0.76	26,000	26,400	25,900	23,538	616,695,600
12/04/2019	26,200	0.20 ▲	0.76	26,000	26,400	25,900	23,538	616,695,600
11/04/2019	26,000	-0.70 ▼	-2.69	26,700	27,000	26,000	9,661	251,186,000
10/04/2019	26,700	0.60 ▲	2.25	26,100	26,700	26,100	8,711	232,583,700
09/04/2019	26,100	0.20 ▲	0.77	25,900	26,400	25,500	12,075	315,157,500
08/04/2019	25,900	0.00 ■■	0.00	25,900	25,900	25,150	16,867	436,855,300
05/04/2019	25,900	-0.20 ▼	-0.77	26,100	26,400	25,800	25,928	671,535,200
04/04/2019	26,100	1.60 ▲	6.13	24,500	26,150	25,000	74,247	1,937,846,700
03/04/2019	24,500	1.60 ▲	6.53	22,900	24,500	22,900	31,039	760,455,500
02/04/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,800	12,316	282,036,400
01/04/2019	23,000	0.50 ▲	2.17	22,500	23,000	22,400	11,056	254,288,000
31/03/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,700	8,120	168,896,000
29/03/2019	22,500	-0.10 ▼	-0.44	22,550	22,600	22,300	3,940	88,650,000
28/03/2019	22,550	0.20 ▲	0.89	22,400	22,800	21,550	8,102	182,700,100
27/03/2019	22,400	0.40 ▲	1.79	21,950	22,400	21,200	1,826	40,902,400
26/03/2019	21,950	0.30 ▲	1.37	21,600	21,950	21,100	2,384	52,328,800
25/03/2019	21,600	-0.50 ▼	-2.31	22,150	22,150	21,200	5,537	119,599,200
22/03/2019	22,150	-0.20 ▼	-0.90	22,300	22,200	21,400	5,341	118,303,150
21/03/2019	22,300	-0.30 ▼	-1.35	22,600	22,500	22,100	5,198	115,915,400
20/03/2019	22,600	0.00 ■■	0.00	22,600	22,600	22,000	4,119	93,089,400
19/03/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,000	8,402	189,885,200
18/03/2019	22,700	0.00 ■■	0.00	22,700	22,700	22,500	7,175	162,872,500
15/03/2019	22,700	0.00 ■■	0.00	22,700	22,800	22,400	11,572	262,684,400
14/03/2019	22,700	1.10 ▲	4.85	21,600	22,950	21,500	15,545	352,871,500
13/03/2019	21,600	0.10 ▲	0.46	21,500	21,600	21,150	5,620	121,392,000
12/03/2019	21,500	0.10 ▲	0.47	21,400	21,500	20,900	3,496	75,164,000
11/03/2019	21,400	-0.10 ▼	-0.47	21,500	21,400	20,000	4,906	104,988,400
08/03/2019	21,500	-0.40 ▼	-1.86	21,900	21,800	21,450	6,259	134,568,500
07/03/2019	21,900	0.10 ▲	0.46	21,800	22,000	21,750	4,992	109,324,800
06/03/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,500	6,455	140,719,000
05/03/2019	21,800	-0.20 ▼	-0.92	22,000	22,000	21,600	3,223	70,261,400
04/03/2019	22,000	-0.10 ▼	-0.45	22,100	22,200	21,700	7,265	159,830,000
01/03/2019	22,100	0.70 ▲	3.17	21,400	22,100	21,200	6,053	133,771,300
28/02/2019	21,400	0.00 ■■	0.00	21,400	21,400	21,050	3,437	73,551,800
27/02/2019	21,400	0.00 ■■	0.00	21,400	21,700	21,000	7,104	152,025,600
26/02/2019	21,400	-0.70 ▼	-3.27	22,100	22,100	21,200	7,786	166,620,400
25/02/2019	22,100	-0.10 ▼	-0.45	22,200	22,200	21,800	6,948	153,550,800
22/02/2019	22,200	-0.20 ▼	-0.90	22,400	22,400	21,900	6,231	138,328,200
21/02/2019	22,400	0.40 ▲	1.79	22,000	22,400	21,800	8,247	184,732,800
20/02/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,700	8,293	182,446,000
19/02/2019	21,800	0.40 ▲	1.83	21,400	22,000	21,300	17,948	391,266,400
18/02/2019	21,400	0.60 ▲	2.80	20,800	21,400	20,700	8,444	180,701,600
15/02/2019	20,800	0.10 ▲	0.48	20,700	20,950	20,650	4,248	88,358,400
14/02/2019	20,700	-0.10 ▼	-0.48	20,800	20,950	20,350	5,392	111,614,400
13/02/2019	20,800	0.70 ▲	3.37	20,100	21,000	20,150	9,411	195,748,800
12/02/2019	20,100	-0.60 ▼	-2.99	20,700	20,700	20,050	3,535	71,053,500
11/02/2019	20,700	0.30 ▲	1.45	20,350	20,700	20,300	4,867	100,746,900
01/02/2019	20,350	0.30 ▲	1.47	20,050	20,350	19,700	2,560	52,096,000
31/01/2019	20,050	0.00 ■■	0.00	20,050	20,500	19,800	170	3,408,500
30/01/2019	20,050	0.10 ▲	0.50	20,000	20,200	19,800	3,158	63,317,900
29/01/2019	20,000	-0.50 ▼	-2.50	20,500	20,500	20,000	684	13,680,000
28/01/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,200	790	16,195,000
25/01/2019	20,500	-0.10 ▼	-0.49	20,600	20,500	20,200	7,093	145,406,500
24/01/2019	20,600	0.00 ■■	0.00	20,600	20,600	20,300	2,194,000	45,196,400,000
23/01/2019	20,600	-0.10 ▼	-0.49	20,700	20,600	20,500	135,000	2,781,000,000
22/01/2019	20,700	-0.30 ▼	-1.45	20,950	21,000	20,300	4,321,000	89,444,700,000
21/01/2019	20,950	0.25 ▲	1.19	20,700	20,950	20,500	31,150	652,592,500
18/01/2019	20,700	0.10 ▲	0.48	20,700	20,900	20,700	8,520	176,364,000
17/01/2019	20,700	0.35 ▲	1.69	20,350	20,800	20,350	27,340	565,938,000
16/01/2019	20,350	-0.35 ▼	-1.72	20,700	20,700	20,350	19,460	396,011,000
15/01/2019	20,700	-0.15 ▼	-0.72	20,700	20,700	20,500	5,160	106,812,000
14/01/2019	20,700	-0.20 ▼	-0.97	20,700	20,700	20,400	10,950	226,665,000
11/01/2019	20,700	0.05 ▲	0.24	20,650	20,800	20,400	40,590	840,213,000
10/01/2019	20,650	-0.20 ▼	-0.97	20,850	20,900	20,400	52,460	1,083,299,000
09/01/2019	20,850	0.15 ▲	0.72	20,700	20,850	20,500	31,600	658,860,000
08/01/2019	20,700	-0.10 ▼	-0.48	20,800	20,850	20,500	13,440	278,208,000
07/01/2019	20,800	0.60 ▲	2.88	20,200	20,900	20,200	18,350	381,680,000
04/01/2019	20,200	0.05 ▲	0.25	20,150	20,400	20,000	60,460	1,221,292,000
03/01/2019	20,150	-0.35 ▼	-1.74	20,500	20,750	20,100	50,230	1,012,134,500
02/01/2019	20,500	-0.20 ▼	-0.98	20,700	20,900	20,500	37,200	762,600,000
30/12/2018	20,700	-0.35 ▼	-1.69	21,050	21,100	20,650	68,470	1,417,329,000
28/12/2018	20,700	-0.35 ▼	-1.69	21,050	21,100	20,650	68,470	1,417,329,000
27/12/2018	21,050	0.75 ▲	3.56	20,300	21,500	20,300	40,010	842,210,500
26/12/2018	20,300	-0.40 ▼	-1.97	20,700	20,500	20,000	83,230	1,689,569,000
25/12/2018	20,700	-0.40 ▼	-1.93	21,100	20,800	20,000	38,790	802,953,000
24/12/2018	21,100	0.30 ▲	1.42	20,800	21,100	20,500	21,740	458,714,000
23/12/2018	20,800	-0.70 ▼	-3.37	21,500	21,400	20,750	95,540	1,987,232,000
21/12/2018	20,800	-0.70 ▼	-3.37	21,500	21,400	20,750	95,540	1,987,232,000
20/12/2018	21,500	-0.50 ▼	-2.33	22,000	22,300	21,400	19,380	416,670,000
19/12/2018	22,000	-0.10 ▼	-0.45	22,100	22,000	21,750	13,570	298,540,000
18/12/2018	22,100	-0.10 ▼	-0.45	22,100	22,100	21,550	96,240	2,126,904,000
17/12/2018	22,100	-0.70 ▼	-3.17	22,800	22,700	21,700	54,590	1,206,439,000
15/12/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	21,800	74,460	1,697,688,000
14/12/2018	22,800	-0.10 ▼	-0.44	22,900	22,900	21,800	74,460	1,697,688,000
13/12/2018	22,900	0.40 ▲	1.75	22,500	24,000	22,550	155,210	3,554,309,000
12/12/2018	22,500	-0.05 ▼	-0.22	22,500	22,500	21,600	13,440	302,400,000
11/12/2018	22,500	-0.05 ▼	-0.22	22,500	22,500	21,650	13,340	300,150,000
10/12/2018	22,500	-0.05 ▼	-0.22	22,550	22,700	21,100	34,760	782,100,000
09/12/2018	22,550	0.15 ▲	0.67	22,400	22,800	22,200	55,670	1,255,358,500
07/12/2018	22,550	0.15 ▲	0.67	22,400	22,800	22,200	55,670	1,255,358,500
06/12/2018	22,400	-0.40 ▼	-1.79	22,800	23,000	22,400	66,930	1,499,232,000
05/12/2018	22,800	1.00 ▲	4.39	21,800	22,900	21,300	95,860	2,185,608,000
04/12/2018	21,800	-0.20 ▼	-0.92	22,000	22,000	21,800	12,400	270,320,000
03/12/2018	22,000	1.20 ▲	5.45	20,800	22,000	21,000	130,350	2,867,700,000
30/11/2018	20,800	0.20 ▲	0.96	20,800	21,000	20,700	8,120	168,896,000
29/11/2018	20,800	-0.30 ▼	-1.44	21,100	21,500	20,800	39,170	814,736,000
28/11/2018	21,100	0.30 ▲	1.42	20,800	21,100	20,700	32,210	679,631,000
27/11/2018	20,800	-0.05 ▼	-0.24	20,850	20,950	20,750	89,780	1,867,424,000
26/11/2018	20,850	-0.05 ▼	-0.24	20,900	20,900	20,600	47,310	986,413,500
25/11/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,800	33,840	707,256,000
23/11/2018	20,900	-0.10 ▼	-0.48	21,000	21,300	20,800	33,840	707,256,000
22/11/2018	21,000	-0.10 ▼	-0.48	21,000	21,150	20,600	44,090	925,890,000
21/11/2018	21,000	-0.30 ▼	-1.43	21,300	21,150	20,200	52,920	1,111,320,000
20/11/2018	21,300	0.30 ▲	1.41	21,000	21,400	20,750	37,880	806,844,000
19/11/2018	21,000	0.10 ▲	0.48	21,000	21,100	20,900	25,600	537,600,000
16/11/2018	21,000	-0.10 ▼	-0.48	21,000	21,100	20,700	51,320	1,077,720,000
15/11/2018	21,000	0.40 ▲	1.90	20,600	21,100	20,400	33,580	705,180,000
14/11/2018	20,600	-0.40 ▼	-1.94	21,000	21,100	20,500	12,980	267,388,000
13/11/2018	21,000	-0.20 ▼	-0.95	21,200	21,000	20,200	23,070	484,470,000
12/11/2018	21,200	0.30 ▲	1.42	20,900	21,200	20,700	25,700	544,840,000
09/11/2018	20,900	-0.55 ▼	-2.63	21,450	21,500	20,900	28,580	597,322,000
08/11/2018	21,450	0.55 ▲	2.56	20,900	21,700	21,000	78,320	1,679,964,000
07/11/2018	20,900	-0.40 ▼	-1.91	21,300	21,300	20,800	29,180	609,862,000
06/11/2018	21,300	0.30 ▲	1.41	21,000	21,700	20,850	41,970	893,961,000
05/11/2018	21,000	0.90 ▲	4.29	20,100	21,300	20,000	292,760	6,147,960,000
02/11/2018	20,100	0.30 ▲	1.49	19,800	20,300	19,800	32,110	645,411,000
01/11/2018	19,800	-0.10 ▼	-0.51	19,900	20,000	19,300	12,100	239,580,000
31/10/2018	19,900	0.50 ▲	2.51	19,400	20,100	19,500	84,390	1,679,361,000
30/10/2018	19,400	-0.55 ▼	-2.84	19,950	20,000	19,350	62,440	1,211,336,000
29/10/2018	19,950	0.10 ▲	0.50	19,850	20,000	19,300	36,290	723,985,500
28/10/2018	19,850	-0.45 ▼	-2.27	20,300	20,400	19,850	68,570	1,361,114,500
26/10/2018	19,850	-0.45 ▼	-2.27	20,300	20,400	19,850	68,570	1,361,114,500
25/10/2018	20,300	0.40 ▲	1.97	19,900	20,300	18,650	89,500	1,816,850,000
24/10/2018	19,900	-0.90 ▼	-4.52	20,800	20,700	19,900	78,960	1,571,304,000
23/10/2018	20,800	-0.60 ▼	-2.88	21,400	21,400	20,200	243,620	5,067,296,000
22/10/2018	21,400	-0.45 ▼	-2.10	21,850	21,850	21,200	78,230	1,674,122,000
21/10/2018	21,850	0.15 ▲	0.69	21,700	21,900	20,800	99,080	2,164,898,000
19/10/2018	21,850	0.15 ▲	0.69	21,700	21,900	20,800	99,080	2,164,898,000
18/10/2018	21,700	-0.15 ▼	-0.69	21,850	21,950	21,650	104,890	2,276,113,000
17/10/2018	21,850	0.15 ▲	0.69	21,700	22,300	21,700	118,770	2,595,124,500
16/10/2018	21,700	0.25 ▲	1.15	21,450	21,800	21,300	83,830	1,819,111,000
15/10/2018	21,450	-0.35 ▼	-1.63	21,800	21,500	20,900	57,950	1,243,027,500
14/10/2018	21,800	0.55 ▲	2.52	21,250	22,000	20,100	163,130	3,556,234,000
12/10/2018	21,800	0.55 ▲	2.52	21,250	22,000	20,100	163,130	3,556,234,000
11/10/2018	21,250	-1.55 ▼	-7.29	22,800	22,000	21,250	330,150	7,015,687,500
10/10/2018	22,800	-0.50 ▼	-2.19	23,300	23,400	22,800	104,630	2,385,564,000
09/10/2018	23,300	-0.05 ▼	-0.21	23,300	23,600	23,250	49,870	1,161,971,000
08/10/2018	23,300	-0.05 ▼	-0.21	23,350	23,500	23,100	78,450	1,827,885,000
07/10/2018	23,350	-0.30 ▼	-1.28	23,650	23,700	23,300	91,770	2,142,829,500
05/10/2018	23,350	-0.30 ▼	-1.28	23,650	23,700	23,300	91,770	2,142,829,500
04/10/2018	23,650	0.25 ▲	1.06	23,400	23,800	23,300	140,130	3,314,074,500
03/10/2018	23,400	-0.10 ▼	-0.43	23,400	23,650	23,200	121,900	2,852,460,000
02/10/2018	23,400	-0.10 ▼	-0.43	23,500	23,750	23,200	225,150	5,268,510,000
01/10/2018	23,500	-0.90 ▼	-3.83	24,400	24,450	23,100	185,880	4,368,180,000
30/09/2018	24,400	0.50 ▲	2.05	23,900	24,700	24,000	342,950	8,367,980,000
28/09/2018	24,400	0.50 ▲	2.05	23,900	24,700	24,000	342,950	8,367,980,000
27/09/2018	23,900	0.90 ▲	3.77	23,000	23,900	22,700	285,410	6,821,299,000
26/09/2018	23,000	-0.40 ▼	-1.74	23,400	23,500	22,800	237,070	5,452,610,000
25/09/2018	23,400	-0.50 ▼	-2.14	23,900	23,850	23,300	215,430	5,041,062,000
24/09/2018	23,900	-0.15 ▼	-0.63	24,050	24,200	23,700	135,010	3,226,739,000
21/09/2018	24,050	0.35 ▲	1.46	23,700	24,800	23,650	356,960	8,584,888,000
20/09/2018	23,700	-0.10 ▼	-0.42	23,800	24,000	23,350	219,270	5,196,699,000
19/09/2018	23,800	-0.30 ▼	-1.26	24,100	24,200	23,500	299,200	7,120,960,000
18/09/2018	24,100	0.25 ▲	1.04	23,850	24,100	23,250	343,770	8,284,857,000
17/09/2018	23,850	1.55 ▲	6.50	22,300	23,850	22,000	480,940	11,470,419,000
14/09/2018	22,300	-0.20 ▼	-0.90	22,500	22,500	22,100	361,010	8,050,523,000
13/09/2018	22,500	0.85 ▲	3.78	21,650	22,750	21,650	804,690	18,105,525,000
12/09/2018	21,650	0.45 ▲	2.08	21,200	22,000	21,200	413,190	8,945,563,500
11/09/2018	21,200	0.30 ▲	1.42	20,900	21,900	20,750	475,760	10,086,112,000
10/09/2018	20,900	0.70 ▲	3.35	20,200	21,400	20,300	229,010	4,786,309,000
07/09/2018	20,200	0.20 ▲	0.99	20,000	20,300	19,800	95,060	1,920,212,000
06/09/2018	20,000	0.15 ▲	0.75	19,850	20,250	19,550	68,440	1,368,800,000
05/09/2018	19,850	-0.05 ▼	-0.25	19,900	20,200	19,850	100,840	2,001,674,000
04/09/2018	19,900	-0.20 ▼	-1.01	20,100	20,650	19,800	83,060	1,652,894,000
03/09/2018	20,100	-0.30 ▼	-1.49	20,400	20,700	20,050	90,070	1,810,407,000
31/08/2018	20,100	-0.30 ▼	-1.49	20,400	20,700	20,050	90,070	1,810,407,000
30/08/2018	20,400	0.05 ▲	0.25	20,350	20,400	19,850	318,440	6,496,176,000
29/08/2018	20,350	-0.50 ▼	-2.46	20,850	20,950	20,300	143,730	2,924,905,500
28/08/2018	20,850	-0.15 ▼	-0.72	21,000	21,950	20,100	249,990	5,212,291,500
27/08/2018	21,000	0.25 ▲	1.19	20,750	22,200	20,750	352,830	7,409,430,000
24/08/2018	20,750	1.35 ▲	6.51	19,400	20,750	20,100	549,220	11,396,315,000
23/08/2018	19,400	0.55 ▲	2.84	18,850	19,400	18,750	338,160	6,560,304,000
22/08/2018	18,850	0.05 ▲	0.27	18,850	18,900	18,750	56,300	1,061,255,000
21/08/2018	18,850	-0.05 ▼	-0.27	18,850	18,900	18,700	71,310	1,344,193,500
20/08/2018	18,850	-0.55 ▼	-2.92	19,400	19,400	18,800	123,460	2,327,221,000
17/08/2018	19,400	0.05 ▲	0.26	19,350	19,450	19,050	68,990	1,338,406,000
16/08/2018	19,350	-0.15 ▼	-0.78	19,500	19,600	19,200	13,180	255,033,000
15/08/2018	19,500	0.30 ▲	1.54	19,200	19,700	19,200	123,120	2,400,840,000
14/08/2018	19,200	0.35 ▲	1.82	18,850	19,200	18,650	78,590	1,508,928,000
13/08/2018	18,850	0.10 ▲	0.53	18,750	18,850	18,500	71,350	1,344,947,500
10/08/2018	18,750	-0.05 ▼	-0.27	18,800	18,800	18,550	21,540	403,875,000
09/08/2018	18,800	-0.25 ▼	-1.33	18,800	19,000	18,550	67,900	1,276,520,000
08/08/2018	18,800	-0.05 ▼	-0.27	18,800	18,800	18,400	41,560	781,328,000
07/08/2018	18,800	-0.35 ▼	-1.86	19,150	19,100	18,800	38,640	726,432,000
06/08/2018	19,150	-0.45 ▼	-2.35	19,600	19,550	19,100	63,780	1,221,387,000
03/08/2018	19,600	-0.25 ▼	-1.28	19,850	19,900	19,600	41,010	803,796,000
02/08/2018	19,850	0.30 ▲	1.51	19,550	19,950	19,550	86,600	1,719,010,000
01/08/2018	19,550	-0.15 ▼	-0.77	19,700	20,000	19,250	43,460	849,643,000
31/07/2018	19,700	-0.25 ▼	-1.27	19,950	19,950	19,600	67,990	1,339,403,000
30/07/2018	19,950	0.35 ▲	1.75	19,600	20,000	19,600	14,970	298,651,500
29/07/2018	19,600	-0.05 ▼	-0.26	19,650	20,200	19,600	29,050	569,380,000
27/07/2018	19,600	-0.05 ▼	-0.26	19,650	20,200	19,600	29,050	569,380,000
26/07/2018	19,650	0.30 ▲	1.53	19,350	20,100	19,400	43,880	862,242,000
25/07/2018	19,350	0.05 ▲	0.26	19,300	19,900	19,050	77,220	1,494,207,000
24/07/2018	19,300	-0.60 ▼	-3.11	19,900	20,050	19,300	34,170	659,481,000
23/07/2018	19,900	0.20 ▲	1.01	19,900	20,650	19,900	136,700	2,720,330,000
22/07/2018	19,900	0.70 ▲	3.52	19,200	19,900	19,000	35,930	715,007,000
20/07/2018	19,900	0.70 ▲	3.52	19,200	19,900	19,000	35,930	715,007,000
19/07/2018	19,200	-0.15 ▼	-0.78	19,350	19,200	19,100	136,210	2,615,232,000
18/07/2018	19,350	-0.60 ▼	-3.10	19,950	19,600	19,300	107,890	2,087,671,500
17/07/2018	19,950	-0.35 ▼	-1.75	19,950	20,050	19,600	21,520	429,324,000
16/07/2018	19,950	0.95 ▲	4.76	19,000	20,000	19,400	4,640	92,568,000
15/07/2018	19,000	0.10 ▲	0.53	19,000	19,100	19,000	15,910	302,290,000
13/07/2018	19,000	0.10 ▲	0.53	19,000	19,100	19,000	15,910	302,290,000
12/07/2018	19,000	-0.45 ▼	-2.37	19,450	19,400	19,000	5,900	112,100,000
11/07/2018	19,450	-0.95 ▼	-4.88	20,400	20,200	19,000	50,670	985,531,500
10/07/2018	20,400	0.00 ■■	0.00	20,400	20,400	20,400	200	4,080,000
09/07/2018	20,400	-1.00 ▼	-4.90	21,400	20,500	20,250	19,630	400,452,000
08/07/2018	21,400	0.70 ▲	3.27	20,700	21,400	20,200	43,910	939,674,000
06/07/2018	21,400	0.70 ▲	3.27	20,700	21,400	20,200	43,910	939,674,000
05/07/2018	20,700	-1.30 ▼	-6.28	22,000	21,500	20,700	19,520	404,064,000
04/07/2018	22,000	1.40 ▲	6.36	20,600	22,000	20,500	36,680	806,960,000
03/07/2018	20,600	-0.60 ▼	-2.91	21,200	21,200	20,000	27,910	574,946,000
02/07/2018	21,200	-0.25 ▼	-1.18	21,450	21,450	20,700	13,650	289,380,000
01/07/2018	21,450	-0.25 ▼	-1.17	21,700	0	0	12,820	274,989,000
29/06/2018	21,450	-0.25 ▼	-1.17	21,700	22,000	21,450	12,820	274,989,000
28/06/2018	21,700	-0.05 ▼	-0.23	21,700	21,700	20,400	16,630	360,871,000
27/06/2018	21,700	0.35 ▲	1.61	21,350	21,700	20,300	18,200	394,940,000
26/06/2018	21,350	-0.15 ▼	-0.70	21,500	21,500	21,050	23,510	501,938,500
25/06/2018	21,500	-0.50 ▼	-2.33	22,000	21,900	21,400	32,770	704,555,000
22/06/2018	22,000	0.50 ▲	2.27	21,500	22,200	21,400	25,280	556,160,000
21/06/2018	21,500	0.15 ▲	0.70	21,350	22,500	21,000	93,520	2,010,680,000
20/06/2018	21,350	-1.00 ▼	-4.68	22,350	22,000	21,250	61,690	1,317,081,500
19/06/2018	22,350	-0.65 ▼	-2.91	23,000	22,950	21,450	38,630	863,380,500
18/06/2018	23,000	-0.30 ▼	-1.30	23,300	23,450	22,200	5,190	119,370,000
17/06/2018	23,300	-0.70 ▼	-3.00	23,300	24,600	22,600	43,360	1,010,288,000
15/06/2018	23,300	-0.70 ▼	-3.00	23,300	24,600	22,600	43,360	1,010,288,000
14/06/2018	23,300	-0.60 ▼	-2.58	23,900	24,100	22,300	195,700	4,559,810,000
13/06/2018	23,900	-0.30 ▼	-1.26	24,200	24,600	23,850	43,210	1,032,719,000
12/06/2018	24,200	-0.75 ▼	-3.10	24,950	24,500	24,000	34,400	832,480,000
11/06/2018	24,950	-0.05 ▼	-0.20	25,000	25,000	24,400	26,260	655,187,000
10/06/2018	25,000	0.30 ▲	1.20	24,700	25,000	24,200	33,390	834,750,000
08/06/2018	25,000	0.30 ▲	1.20	24,700	25,000	24,200	33,390	834,750,000
07/06/2018	24,700	-0.10 ▼	-0.40	24,700	24,900	24,300	19,250	475,475,000
06/06/2018	24,700	-0.20 ▼	-0.81	24,700	25,000	24,500	23,780	587,366,000
05/06/2018	24,700	-0.95 ▼	-3.85	25,650	25,650	24,400	61,520	1,519,544,000
04/06/2018	25,650	-0.75 ▼	-2.92	26,400	27,000	25,300	45,450	1,165,792,500
03/06/2018	26,400	-0.80 ▼	-3.03	27,200	27,200	26,000	29,900	789,360,000
01/06/2018	26,400	-0.80 ▼	-3.03	27,200	27,200	26,000	29,900	789,360,000
31/05/2018	27,200	-0.20 ▼	-0.74	27,400	27,400	26,150	6,810	185,232,000
30/05/2018	27,400	0.60 ▲	2.19	26,800	27,400	26,800	29,220	800,628,000
29/05/2018	26,800	-0.30 ▼	-1.12	27,100	26,800	25,700	33,130	887,884,000
28/05/2018	27,100	-0.20 ▼	-0.74	27,300	27,800	26,500	12,030	326,013,000
27/05/2018	27,300	-1.20 ▼	-4.40	28,500	28,500	27,200	25,300	690,690,000
25/05/2018	27,300	-1.20 ▼	-4.40	28,500	28,500	27,200	25,300	690,690,000
24/05/2018	28,500	1.60 ▲	5.61	26,900	28,500	26,900	24,360	694,260,000
23/05/2018	26,900	-0.20 ▼	-0.74	27,100	28,200	25,800	25,930	697,517,000
22/05/2018	27,100	-1.10 ▼	-4.06	28,200	28,200	27,100	1,750	47,425,000
21/05/2018	28,200	0.80 ▲	2.84	27,400	28,200	28,100	1,010	28,482,000
20/05/2018	27,400	-1.60 ▼	-5.84	29,000	29,000	27,400	42,880	1,174,912,000
18/05/2018	27,400	-1.60 ▼	-5.84	29,000	29,000	27,400	42,880	1,174,912,000
17/05/2018	29,000	0.80 ▲	2.76	28,200	29,000	28,150	9,220	267,380,000
16/05/2018	28,200	-0.60 ▼	-2.13	28,800	28,800	28,100	21,060	593,892,000
15/05/2018	28,800	-1.10 ▼	-3.82	29,900	29,900	28,700	39,960	1,150,848,000
14/05/2018	29,900	-0.10 ▼	-0.33	30,000	29,950	28,700	21,030	628,797,000
11/05/2018	30,000	0.10 ▲	0.33	29,900	30,000	29,100	6,190	185,700,000
10/05/2018	30,000	0.10 ▲	0.33	29,900	30,000	29,100	6,190	185,700,000
09/05/2018	29,900	-1.30 ▼	-4.35	29,900	29,900	28,250	12,420	371,358,000
08/05/2018	29,900	-0.05 ▼	-0.17	29,900	29,900	29,000	6,520	194,948,000
07/05/2018	29,900	-0.05 ▼	-0.17	29,950	29,900	28,200	10,120	302,588,000
05/05/2018	29,950	1.75 ▲	5.84	28,200	29,950	28,000	15,520	464,824,000
04/05/2018	29,950	1.75 ▲	5.84	28,200	29,950	28,000	15,520	464,824,000
03/05/2018	28,200	-1.60 ▼	-5.67	29,800	28,200	28,200	7,510	211,782,000
02/05/2018	29,800	1.45 ▲	4.87	28,350	30,000	27,900	55,910	1,666,118,000
30/04/2018	28,350	-0.60 ▼	-2.12	28,950	28,400	27,900	48,880	1,385,748,000
27/04/2018	28,350	-0.60 ▼	-2.12	28,950	28,400	27,900	48,880	1,385,748,000
26/04/2018	28,950	-0.05 ▼	-0.17	29,000	29,000	28,350	19,300	558,735,000
25/04/2018	29,000	-0.80 ▼	-2.76	29,800	29,300	28,850	28,730	833,170,000
24/04/2018	29,000	-0.80 ▼	-2.76	29,800	29,300	28,850	28,730	833,170,000
23/04/2018	29,800	0.10 ▲	0.34	29,800	30,000	29,200	23,370	696,426,000
20/04/2018	29,800	-0.20 ▼	-0.67	30,000	29,800	29,550	24,390	726,822,000
19/04/2018	30,000	-0.55 ▼	-1.83	30,550	30,400	29,600	41,530	1,245,900,000
18/04/2018	30,550	-0.20 ▼	-0.65	30,750	30,700	30,100	36,830	1,125,156,500
13/04/2018	30,800	-0.40 ▼	-1.30	31,200	31,150	30,150	37,130	1,143,604,000
12/04/2018	31,200	0.40 ▲	1.28	30,800	31,200	30,150	31,340	977,808,000
11/04/2018	30,800	-0.05 ▼	-0.16	30,850	31,100	30,350	24,250	746,900,000
10/04/2018	30,850	-0.15 ▼	-0.49	31,000	31,000	30,300	77,860	2,401,981,000
09/04/2018	31,000	-1.00 ▼	-3.23	32,000	31,900	30,700	108,150	3,352,650,000
06/04/2018	32,000	0.80 ▲	2.50	31,200	32,000	30,500	48,220	1,543,040,000
05/04/2018	31,200	0.30 ▲	0.96	30,900	31,200	30,050	43,220	1,348,464,000
04/04/2018	30,900	-0.05 ▼	-0.16	30,950	31,200	30,050	58,770	1,815,993,000
03/04/2018	30,950	-0.05 ▼	-0.16	31,000	31,300	30,000	68,360	2,115,742,000
02/04/2018	31,000	-0.20 ▼	-0.65	31,200	31,400	29,500	21,210	657,510,000
30/03/2018	31,200	0.20 ▲	0.64	31,000	31,200	31,000	7,160	223,392,000
29/03/2018	31,000	0.05 ▲	0.16	30,950	31,000	30,500	14,860	460,660,000
28/03/2018	30,950	-0.15 ▼	-0.48	31,100	31,000	30,050	61,230	1,895,068,500
27/03/2018	31,100	-0.70 ▼	-2.25	31,800	31,800	31,000	74,250	2,309,175,000
26/03/2018	31,800	0.30 ▲	0.94	31,500	31,800	31,000	15,750	500,850,000
23/03/2018	31,500	-0.50 ▼	-1.59	32,000	32,000	30,650	14,030	441,945,000
22/03/2018	32,000	0.30 ▲	0.94	31,700	32,000	30,550	81,680	2,613,760,000
21/03/2018	31,700	0.10 ▲	0.32	31,600	31,850	30,600	85,890	2,722,713,000
20/03/2018	31,600	-0.40 ▼	-1.27	31,600	32,000	31,000	79,850	2,523,260,000
19/03/2018	31,600	-1.35 ▼	-4.27	32,300	32,300	31,300	130,830	4,134,228,000
16/03/2018	32,300	-0.65 ▼	-2.01	31,600	32,400	31,250	72,570	2,344,011,000
15/03/2018	31,600	-1.35 ▼	-4.27	32,950	32,900	31,600	52,770	1,667,532,000
14/03/2018	32,950	0.95 ▲	2.88	32,000	33,000	31,000	107,890	3,554,975,500
13/03/2018	32,000	-1.65 ▼	-5.16	33,650	33,800	32,000	171,540	5,489,280,000
12/03/2018	33,650	-0.30 ▼	-0.89	33,950	34,000	32,650	47,870	1,610,825,500
09/03/2018	33,950	0.05 ▲	0.15	33,950	34,000	32,650	66,980	2,273,971,000
08/03/2018	33,950	0.45 ▲	1.33	33,500	33,950	33,500	23,230	788,658,500
07/03/2018	33,500	0.20 ▲	0.60	33,500	34,000	33,500	28,270	947,045,000
06/03/2018	33,750	-0.25 ▼	-0.74	33,750	33,750	32,000	72,190	2,436,412,500
05/03/2018	33,750	0.25 ▲	0.74	33,500	34,100	33,650	137,740	4,648,725,000
02/03/2018	33,500	1.50 ▲	4.48	32,000	33,500	31,800	57,650	1,931,275,000
01/03/2018	32,500	-0.85 ▼	-2.62	32,850	32,500	32,000	19,090	620,425,000
28/02/2018	32,850	0.60 ▲	1.83	32,250	32,850	31,500	72,310	2,375,383,500
27/02/2018	32,250	-0.60 ▼	-1.86	32,250	32,250	31,500	36,710	1,183,897,500
26/02/2018	32,250	0.30 ▲	0.93	31,950	32,250	31,350	47,730	1,539,292,500
23/02/2018	31,950	-0.85 ▼	-2.66	31,950	31,950	31,050	27,080	865,206,000
22/02/2018	31,950	0.20 ▲	0.63	31,750	31,950	31,000	58,380	1,865,241,000
21/02/2018	31,750	-0.25 ▼	-0.79	32,000	34,200	30,900	81,060	2,573,655,000
14/02/2018	32,000	-0.70 ▼	-2.19	32,700	33,450	32,000	217,060	6,945,920,000
13/02/2018	32,000	-0.70 ▼	-2.19	32,700	33,450	32,000	217,060	6,945,920,000
12/02/2018	32,700	0.95 ▲	2.91	31,750	32,700	30,300	72,740	2,378,598,000
09/02/2018	31,750	-0.25 ▼	-0.79	32,000	32,000	29,800	28,690	910,907,500
08/02/2018	32,000	1.90 ▲	5.94	30,100	32,000	29,500	263,000	8,416,000,000
07/02/2018	30,100	-2.20 ▼	-7.31	32,300	32,000	29,000	345,130	10,388,413,000
06/02/2018	30,050	-2.25 ▼	-7.49	32,300	32,300	30,050	128,600	3,864,430,000
05/02/2018	32,300	-2.40 ▼	-7.43	34,700	33,500	32,300	94,510	3,052,673,000
02/02/2018	34,700	-0.05 ▼	-0.14	34,750	34,950	33,500	38,880	1,349,136,000
01/02/2018	34,750	0.70 ▲	2.01	34,050	34,800	33,200	46,080	1,601,280,000
31/01/2018	34,050	-0.35 ▼	-1.03	34,400	34,400	33,700	150,180	5,113,629,000
30/01/2018	34,400	-0.60 ▼	-1.74	35,000	35,000	33,900	57,290	1,970,776,000
29/01/2018	35,000	1.90 ▲	5.43	33,100	35,400	33,100	39,860	1,395,100,000
26/01/2018	33,100	-0.50 ▼	-1.51	33,600	34,950	31,300	202,470	6,701,757,000
25/01/2018	33,600	-2.00 ▼	-5.95	35,600	35,600	33,600	93,080	3,127,488,000
24/01/2018	32,100	-3.60 ▼	-11.21	35,700	35,900	35,000	97,620	3,133,602,000
22/01/2018	35,600	-0.10 ▼	-0.28	35,700	35,900	35,000	24,610	876,116,000
19/01/2018	35,700	1.05 ▲	2.94	34,650	35,700	34,000	119,990	4,283,643,000
18/01/2018	34,650	-0.20 ▼	-0.58	34,850	34,850	33,600	30,500	1,056,825,000
17/01/2018	34,850	-0.05 ▼	-0.14	34,900	35,000	33,600	120,040	4,183,394,000
16/01/2018	34,900	0.70 ▲	2.01	34,200	34,900	33,500	101,410	3,539,209,000
15/01/2018	34,200	-0.30 ▼	-0.88	34,500	34,200	33,800	16,210	554,382,000
12/01/2018	34,500	0.30 ▲	0.87	34,200	35,200	33,800	47,460	1,637,370,000
11/01/2018	34,200	-1.30 ▼	-3.80	35,500	35,500	34,200	70,640	2,415,888,000
10/01/2018	35,500	-0.10 ▼	-0.28	35,600	35,600	34,300	88,670	3,147,785,000
09/01/2018	35,600	-0.70 ▼	-1.97	35,600	36,000	34,300	41,730	1,485,588,000
08/01/2018	35,600	-0.20 ▼	-0.56	35,800	36,000	35,000	51,910	1,847,996,000
05/01/2018	35,800	-0.15 ▼	-0.42	35,950	36,000	35,500	72,450	2,593,710,000
04/01/2018	35,950	0.65 ▲	1.81	35,300	35,950	34,500	55,160	1,983,002,000
03/01/2018	35,300	0.90 ▲	2.55	34,400	35,450	34,450	14,350	506,555,000
02/01/2018	34,400	-1.10 ▼	-3.20	35,500	35,000	34,400	17,380	597,872,000
01/01/2018	35,500	0.10 ▲	0.28	35,400	35,500	34,500	29,350	1,041,925,000
29/12/2017	35,500	0.10 ▲	0.28	35,400	35,500	34,500	29,350	1,041,925,000
28/12/2017	35,400	0.40 ▲	1.13	35,000	35,750	35,000	32,080	1,135,632,000
27/12/2017	36,000	0.30 ▲	0.83	35,700	36,000	35,000	10,740	386,640,000
26/12/2017	35,700	-0.10 ▼	-0.28	35,800	35,800	35,700	13,870	495,159,000
25/12/2017	35,800	-0.20 ▼	-0.56	36,000	36,000	35,000	23,640	846,312,000
24/12/2017	36,000	0.20 ▲	0.56	35,800	36,000	34,700	3,150	113,400,000
22/12/2017	36,000	0.20 ▲	0.56	35,800	36,000	34,700	3,150	113,400,000
21/12/2017	35,800	0.60 ▲	1.68	35,800	36,900	34,100	37,500	1,342,500,000
20/12/2017	35,800	-0.10 ▼	-0.28	35,900	35,900	35,000	50,690	1,814,702,000
19/12/2017	34,500	0.50 ▲	1.45	34,000	34,950	33,150	19,780	682,410,000
18/12/2017	34,950	0.95 ▲	2.72	34,000	34,950	33,150	2,670	93,316,500
17/12/2017	34,000	0.10 ▲	0.29	33,900	34,900	33,300	16,020	544,680,000
15/12/2017	33,900	-0.10 ▼	-0.29	34,000	34,000	32,550	27,040	916,656,000
14/12/2017	34,000	-0.10 ▼	-0.29	34,100	34,200	33,900	26,820	911,880,000
13/12/2017	34,100	-0.10 ▼	-0.29	34,100	34,500	32,400	45,120	1,538,592,000
12/12/2017	34,100	-1.00 ▼	-2.93	35,100	35,100	34,000	54,890	1,871,749,000
11/12/2017	35,050	-0.05 ▼	-0.14	35,100	35,100	34,000	15,600	546,780,000
10/12/2017	35,100	-0.20 ▼	-0.57	35,100	35,100	34,300	55,580	1,950,858,000
08/12/2017	35,100	-0.70 ▼	-1.99	35,800	36,200	35,000	57,110	2,004,561,000
07/12/2017	35,100	-0.60 ▼	-1.71	35,800	36,200	35,000	52,010	1,825,551,000
05/12/2017	34,500	1.95 ▲	5.99	32,600	34,800	32,600	290,970	10,038,465,000
04/12/2017	32,550	0.00 ■■	0.00	32,000	33,000	31,900	129,110	4,202,530,500
01/12/2017	32,550	-0.70 ▼	-2.11	33,200	33,250	32,550	26,960	877,548,000
30/11/2017	33,250	0.00 ■■	0.00	33,500	33,500	32,500	101,110	3,361,907,500
29/11/2017	33,250	1.05 ▲	3.26	32,200	33,500	32,200	94,770	3,151,102,500
28/11/2017	32,200	0.20 ▲	0.63	32,100	32,200	31,700	50,730	1,633,506,000
27/11/2017	32,000	-0.10 ▼	-0.31	32,200	32,200	32,000	75,450	2,414,400,000
24/11/2017	32,100	-1.10 ▼	-3.31	33,000	33,000	32,100	97,620	3,133,602,000
23/11/2017	33,200	1.20 ▲	3.75	32,000	33,200	31,900	39,940	1,326,008,000
22/11/2017	32,000	-1.00 ▼	-3.03	33,000	33,000	31,800	86,340	2,762,880,000
21/11/2017	33,000	0.00 ■■	0.00	34,500	34,500	31,500	166,950	5,509,350,000
20/11/2017	33,000	-1.00 ▼	-2.94	34,000	34,000	31,900	83,630	2,759,790,000
17/11/2017	34,000	0.00 ■■	0.00	32,200	34,200	32,200	83,700	2,845,800,000
16/11/2017	34,000	-0.70 ▼	-2.02	34,700	34,700	33,700	28,980	985,320,000
15/11/2017	34,700	1.35 ▲	4.05	33,350	35,000	33,350	14,900	517,030,000
14/11/2017	33,350	2.15 ▲	6.89	32,000	33,350	31,200	170,270	5,678,504,500
13/11/2017	31,200	-0.05 ▼	-0.16	31,300	31,800	29,500	574,690	17,930,328,000
10/11/2017	31,250	0.00 ■■	0.00	31,000	31,450	29,150	151,360	4,730,000,000
09/11/2017	31,250	0.45 ▲	1.46	31,750	31,800	31,200	17,810	556,562,500
08/11/2017	30,800	0.00 ■■	0.00	30,000	30,800	29,000	113,710	3,502,268,000
07/11/2017	30,800	-0.10 ▼	-0.32	29,700	30,900	29,700	34,570	1,064,756,000
06/11/2017	30,900	1.30 ▲	4.39	31,000	31,500	30,500	26,000	803,400,000
03/11/2017	29,600	0.60 ▲	2.07	29,000	29,600	29,000	114,780	3,397,488,000
02/11/2017	29,000	0.30 ▲	1.05	28,600	29,400	28,600	96,540	2,799,660,000
01/11/2017	28,700	0.00 ■■	0.00	28,200	29,950	28,200	160,650	4,610,655,000
31/10/2017	28,700	0.10 ▲	0.35	28,600	29,300	28,600	142,000	4,075,400,000
30/10/2017	28,600	0.10 ▲	0.35	28,400	28,600	28,400	11,340	324,324,000
27/10/2017	28,500	0.40 ▲	1.42	28,000	28,500	28,000	18,650	531,525,000
26/10/2017	28,100	0.00 ■■	0.00	28,100	28,300	28,100	40,210	1,129,901,000
25/10/2017	28,100	0.00 ■■	0.00	28,400	28,400	27,100	12,400	348,440,000
24/10/2017	28,100	-0.10 ▼	-0.35	28,200	28,200	28,000	6,510	182,931,000
23/10/2017	28,200	0.20 ▲	0.71	28,250	28,250	27,600	9,240	260,568,000
20/10/2017	28,000	-0.45 ▼	-1.58	28,450	28,450	28,000	5,430	152,040,000
19/10/2017	28,450	-0.05 ▼	-0.18	28,500	28,500	28,000	16,630	473,123,500
18/10/2017	28,500	0.30 ▲	1.06	28,650	28,650	28,500	260	7,410,000
17/10/2017	28,200	0.00 ■■	0.00	28,300	28,300	27,750	6,910	194,862,000
16/10/2017	28,200	0.35 ▲	1.26	27,500	28,200	27,500	11,970	337,554,000
13/10/2017	27,850	-0.50 ▼	-1.76	28,600	28,600	27,850	7,510	209,153,500
12/10/2017	28,350	0.15 ▲	0.53	28,200	28,350	28,200	7,820	221,697,000
11/10/2017	28,200	-0.10 ▼	-0.35	28,100	28,200	27,800	5,900	166,380,000
10/10/2017	28,300	-0.40 ▼	-1.39	28,000	28,400	28,000	13,450	380,635,000
09/10/2017	28,700	0.25 ▲	0.88	28,000	28,700	27,900	18,530	531,811,000
06/10/2017	28,450	0.40 ▲	1.43	27,600	28,800	27,550	14,890	423,620,500
05/10/2017	28,050	-0.65 ▼	-2.26	28,400	28,400	28,050	3,960	111,078,000
04/10/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,700	0	0
03/10/2017	28,700	0.00 ■■	0.00	28,700	28,700	28,500	310	8,897,000
02/10/2017	28,700	-0.50 ▼	-1.71	29,100	29,100	28,700	5,470	156,989,000
29/09/2017	29,200	-0.10 ▼	-0.34	28,600	29,200	28,600	7,850	229,220,000
28/09/2017	29,300	0.10 ▲	0.34	29,000	29,300	28,500	9,920	290,656,000
27/09/2017	29,200	-0.20 ▼	-0.68	29,400	29,400	29,200	6,800	198,560,000
26/09/2017	29,400	0.10 ▲	0.34	28,800	30,000	28,000	16,280	478,632,000
25/09/2017	29,300	0.50 ▲	1.74	29,450	29,450	28,600	9,710	284,503,000
22/09/2017	28,800	-0.10 ▼	-0.35	29,350	29,350	28,200	9,780	281,664,000
21/09/2017	28,900	0.40 ▲	1.40	28,700	28,900	28,700	9,100	262,990,000
20/09/2017	28,500	-0.40 ▼	-1.38	28,800	28,850	28,500	11,950	340,575,000
19/09/2017	28,900	0.35 ▲	1.23	29,100	29,100	28,500	19,020	549,678,000
18/09/2017	28,550	-0.40 ▼	-1.38	28,800	28,950	28,000	4,680	133,614,000
15/09/2017	28,950	-0.05 ▼	-0.17	28,950	29,000	28,500	17,540	507,783,000
14/09/2017	29,000	-0.35 ▼	-1.19	29,000	29,500	28,800	26,280	762,120,000
13/09/2017	29,350	0.40 ▲	1.38	29,350	29,350	29,350	10	293,500
12/09/2017	28,950	0.00 ■■	0.00	28,900	29,150	28,800	30,080	870,816,000
11/09/2017	28,950	0.15 ▲	0.52	28,300	28,950	28,300	13,790	399,220,500
08/09/2017	28,800	-0.55 ▼	-1.87	28,550	28,900	28,550	17,410	501,408,000
07/09/2017	29,350	0.35 ▲	1.21	29,400	31,000	28,400	35,800	1,050,730,000
06/09/2017	29,000	-0.35 ▼	-1.19	29,000	29,000	29,000	5,400	156,600,000
05/09/2017	29,350	-0.15 ▼	-0.51	28,500	29,400	27,950	62,510	1,834,668,500
01/09/2017	29,500	0.50 ▲	1.72	29,300	29,500	29,000	9,460	279,070,000
31/08/2017	29,000	0.00 ■■	0.00	29,400	29,400	29,000	8,790	254,910,000
30/08/2017	29,000	0.00 ■■	0.00	29,000	29,300	29,000	9,940	288,260,000
29/08/2017	29,000	0.00 ■■	0.00	29,000	29,300	29,000	13,320	386,280,000
28/08/2017	29,000	-0.30 ▼	-1.02	28,650	29,400	28,650	3,050	88,450,000
25/08/2017	29,300	0.00 ■■	0.00	28,450	29,300	28,400	6,280	184,004,000
24/08/2017	29,300	-0.10 ▼	-0.34	29,400	29,400	28,700	10,740	314,682,000
23/08/2017	29,400	0.00 ■■	0.00	29,400	29,400	29,400	2,800	82,320,000
22/08/2017	29,400	0.00 ■■	0.00	29,700	29,700	29,400	15,560	457,464,000
21/08/2017	29,400	0.75 ▲	2.62	28,650	29,400	28,650	16,440	483,336,000
18/08/2017	28,650	-1.00 ▼	-3.37	29,650	29,800	28,650	14,400	412,560,000
17/08/2017	29,650	0.65 ▲	2.24	28,200	29,800	28,200	23,380	693,217,000
16/08/2017	29,000	-0.80 ▼	-2.68	29,500	29,700	28,000	10,480	303,920,000
15/08/2017	29,800	0.00 ■■	0.00	28,300	29,900	28,300	6,810	202,938,000
14/08/2017	29,800	-0.10 ▼	-0.33	28,100	30,000	28,100	8,930	266,114,000
11/08/2017	29,900	0.10 ▲	0.34	29,800	29,900	27,800	10,420	311,558,000
10/08/2017	29,800	0.10 ▲	0.34	29,700	29,900	29,600	16,100	479,780,000
09/08/2017	29,700	0.20 ▲	0.68	29,400	29,800	28,100	26,300	781,110,000
08/08/2017	29,500	-0.30 ▼	-1.01	27,750	29,900	27,750	23,720	699,740,000
07/08/2017	29,800	-0.05 ▼	-0.17	29,800	29,850	29,700	31,650	943,170,000
04/08/2017	29,850	0.05 ▲	0.17	29,500	29,850	29,500	21,520	642,372,000
03/08/2017	29,800	-0.05 ▼	-0.17	29,850	30,000	29,000	18,070	538,486,000
02/08/2017	29,850	0.00 ■■	0.00	29,900	29,900	27,800	10,690	319,096,500
01/08/2017	29,850	0.25 ▲	0.84	30,000	30,000	29,800	11,000	328,350,000
31/07/2017	29,600	0.60 ▲	2.07	29,000	29,850	28,400	44,710	1,323,416,000
28/07/2017	29,000	0.50 ▲	1.75	30,250	30,250	28,500	8,750	253,750,000
27/07/2017	28,500	0.20 ▲	0.71	28,300	28,800	28,100	31,870	908,295,000
26/07/2017	28,300	0.30 ▲	1.07	28,300	28,500	28,000	38,090	1,077,947,000
25/07/2017	28,000	0.00 ■■	0.00	28,100	28,100	27,500	16,320	456,960,000
24/07/2017	28,000	0.05 ▲	0.18	27,950	28,000	27,900	7,820	218,960,000
21/07/2017	27,950	0.05 ▲	0.18	28,350	28,350	27,950	26,830	749,898,500
20/07/2017	27,900	0.05 ▲	0.18	28,400	28,400	27,900	45,070	1,257,453,000
19/07/2017	27,850	0.05 ▲	0.18	28,000	28,500	27,500	13,240	368,734,000
18/07/2017	27,800	0.20 ▲	0.72	28,000	28,000	27,500	25,840	718,352,000
17/07/2017	27,600	-0.30 ▼	-1.08	27,800	28,000	27,050	23,120	638,112,000
14/07/2017	27,900	-0.10 ▼	-0.36	27,750	28,000	27,750	30,890	861,831,000
13/07/2017	28,000	0.25 ▲	0.90	27,700	28,200	27,600	19,460	544,880,000
12/07/2017	27,750	-0.10 ▼	-0.36	27,850	27,850	27,500	27,900	774,225,000
11/07/2017	27,850	0.00 ■■	0.00	27,300	27,850	26,700	22,840	636,094,000
10/07/2017	27,850	0.15 ▲	0.54	27,700	28,100	27,700	35,370	985,054,500
07/07/2017	27,700	0.00 ■■	0.00	27,700	27,850	27,200	33,820	936,814,000
06/07/2017	27,700	-0.15 ▼	-0.54	27,850	27,850	27,200	22,420	621,034,000
05/07/2017	27,850	-0.05 ▼	-0.18	27,900	27,900	26,800	19,620	546,417,000
04/07/2017	27,900	-0.10 ▼	-0.36	27,150	28,200	27,150	7,800	217,620,000
03/07/2017	28,000	-0.10 ▼	-0.36	27,500	28,000	27,250	3,310	92,680,000
30/06/2017	28,100	0.75 ▲	2.74	26,850	28,800	26,850	12,940	363,614,000
29/06/2017	27,350	0.00 ■■	0.00	27,400	27,400	26,850	20,760	567,786,000
28/06/2017	27,350	-0.10 ▼	-0.36	27,350	27,350	27,050	9,100	248,885,000
27/06/2017	27,450	-0.15 ▼	-0.54	27,600	27,600	26,950	18,570	509,746,500
26/06/2017	27,600	0.10 ▲	0.36	27,500	27,600	26,800	6,740	186,024,000
23/06/2017	27,500	0.25 ▲	0.92	26,700	27,700	26,500	25,930	713,075,000
22/06/2017	27,250	-0.45 ▼	-1.62	27,050	27,600	27,000	71,330	1,943,742,500
21/06/2017	27,700	-0.05 ▼	-0.18	27,100	27,700	27,100	8,910	246,807,000
20/06/2017	27,750	0.35 ▲	1.28	28,000	28,000	27,300	32,170	892,717,500
19/06/2017	27,400	-0.50 ▼	-1.79	27,900	27,900	27,000	4,560	124,944,000
16/06/2017	27,900	0.90 ▲	3.33	27,800	28,000	26,850	10,920	304,668,000
15/06/2017	27,000	0.00 ■■	0.00	27,500	27,500	26,850	55,520	1,499,040,000
14/06/2017	27,000	-0.20 ▼	-0.74	27,000	27,400	26,800	52,840	1,426,680,000
13/06/2017	27,200	0.00 ■■	0.00	26,500	27,200	26,500	23,110	628,592,000
12/06/2017	27,200	-0.10 ▼	-0.37	26,500	27,300	26,500	45,130	1,227,536,000
09/06/2017	27,300	0.40 ▲	1.49	26,550	27,300	26,100	49,840	1,360,632,000
08/06/2017	26,900	-0.10 ▼	-0.37	26,500	26,900	26,500	11,970	321,993,000
07/06/2017	27,000	0.00 ■■	0.00	27,000	27,100	26,100	41,430	1,118,610,000
06/06/2017	27,000	0.00 ■■	0.00	26,450	27,000	26,450	13,140	354,780,000
05/06/2017	27,000	0.00 ■■	0.00	27,200	27,200	26,500	44,560	1,203,120,000
02/06/2017	27,000	0.00 ■■	0.00	27,000	27,500	26,100	32,890	888,030,000
01/06/2017	27,000	-0.10 ▼	-0.37	26,500	27,000	25,300	22,680	612,360,000
31/05/2017	27,100	-1.00 ▼	-3.56	27,200	27,200	27,000	5,480	148,508,000
30/05/2017	28,100	-0.05 ▼	-0.18	27,800	28,150	27,800	22,940	644,614,000
29/05/2017	28,150	-0.15 ▼	-0.53	28,300	28,300	27,600	21,680	610,292,000
26/05/2017	28,300	0.00 ■■	0.00	28,200	28,600	27,300	19,670	556,661,000
25/05/2017	28,300	0.20 ▲	0.71	28,000	28,300	27,100	10,650	301,395,000
24/05/2017	28,100	0.50 ▲	1.81	27,500	28,300	26,800	62,270	1,749,787,000
23/05/2017	27,600	-0.10 ▼	-0.36	27,700	27,700	26,800	27,170	749,892,000
22/05/2017	27,700	-0.10 ▼	-0.36	27,000	27,800	26,900	36,820	1,019,914,000
19/05/2017	27,800	0.80 ▲	2.96	27,000	28,000	25,150	83,080	2,309,624,000
18/05/2017	27,000	-0.25 ▼	-0.92	28,200	28,200	27,000	54,030	1,458,810,000
17/05/2017	27,250	-0.40 ▼	-1.45	27,650	28,400	27,250	34,420	937,945,000
16/05/2017	27,650	0.00 ■■	0.00	26,500	27,700	26,500	8,080	223,412,000
15/05/2017	27,650	0.05 ▲	0.18	26,800	27,700	26,800	18,950	523,967,500
09/05/2017	27,550	0.05 ▲	0.18	26,500	27,950	26,500	26,290	724,289,500
08/05/2017	27,500	-0.65 ▼	-2.31	28,050	28,250	27,500	72,050	1,981,375,000
05/05/2017	28,150	-0.05 ▼	-0.18	27,600	28,200	27,600	18,850	530,627,500
04/05/2017	28,200	-0.05 ▼	-0.18	28,000	28,500	27,650	40,260	1,135,332,000
03/05/2017	28,250	-1.05 ▼	-3.58	28,400	28,500	27,500	78,460	2,216,495,000
28/04/2017	29,300	0.40 ▲	1.38	29,000	29,500	28,400	74,470	2,181,971,000
27/04/2017	28,900	0.40 ▲	1.40	28,700	29,000	28,400	13,010	375,989,000
26/04/2017	28,500	-0.35 ▼	-1.21	28,950	28,950	28,250	17,810	507,585,000
25/04/2017	28,850	-0.15 ▼	-0.52	28,600	29,000	28,500	18,310	528,243,500
24/04/2017	29,000	-0.20 ▼	-0.68	30,900	30,900	28,500	26,840	778,360,000
21/04/2017	29,200	1.40 ▲	5.04	27,400	29,500	27,400	74,970	2,189,124,000
20/04/2017	27,800	-0.15 ▼	-0.54	27,500	28,000	27,350	14,870	413,386,000
19/04/2017	27,950	0.05 ▲	0.18	27,500	27,950	27,400	10,380	290,121,000
18/04/2017	27,900	0.10 ▲	0.36	27,600	28,000	27,500	47,580	1,327,482,000
17/04/2017	27,800	0.15 ▲	0.54	27,700	27,800	27,300	59,150	1,644,370,000
14/04/2017	27,650	-0.15 ▼	-0.54	27,250	27,800	27,200	59,660	1,649,599,000
13/04/2017	27,800	0.15 ▲	0.54	27,750	28,000	27,350	5,360	149,008,000
12/04/2017	27,650	-0.05 ▼	-0.18	27,250	27,700	27,250	48,300	1,335,495,000
11/04/2017	27,700	0.00 ■■	0.00	27,400	27,950	27,200	84,230	2,333,171,000
10/04/2017	27,700	-0.30 ▼	-1.07	27,400	27,900	27,400	48,840	1,352,868,000
07/04/2017	28,000	-0.20 ▼	-0.71	27,400	28,050	27,400	29,300	820,400,000
05/04/2017	28,200	0.00 ■■	0.00	27,600	28,250	27,500	27,770	783,114,000
04/04/2017	28,200	-0.10 ▼	-0.35	28,000	28,300	27,350	62,850	1,772,370,000
03/04/2017	28,300	-0.10 ▼	-0.35	27,600	28,350	27,400	80,940	2,290,602,000
31/03/2017	28,400	-0.35 ▼	-1.22	28,400	28,400	27,800	59,500	1,689,800,000
30/03/2017	28,750	-0.25 ▼	-0.86	29,150	29,150	28,100	75,960	2,183,850,000
29/03/2017	29,000	1.70 ▲	6.23	27,300	29,200	27,300	279,760	8,113,040,000
28/03/2017	27,300	0.20 ▲	0.74	26,900	27,300	26,800	32,450	885,885,000
27/03/2017	27,100	0.00 ■■	0.00	26,650	27,150	26,650	40,940	1,109,474,000
24/03/2017	27,100	0.00 ■■	0.00	27,200	27,200	26,600	11,530	312,463,000
23/03/2017	27,100	0.00 ■■	0.00	26,500	27,200	26,500	41,080	1,113,268,000
22/03/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	25,750	17,460	473,166,000
21/03/2017	27,200	-0.20 ▼	-0.73	27,300	27,300	26,900	12,240	332,928,000
20/03/2017	27,400	0.00 ■■	0.00	27,400	27,400	27,000	5,460	149,604,000
17/03/2017	27,400	0.20 ▲	0.74	27,300	27,400	26,650	32,010	877,074,000
16/03/2017	27,200	-0.10 ▼	-0.37	27,300	27,300	26,800	9,010	245,072,000
15/03/2017	27,300	0.10 ▲	0.37	26,800	27,300	26,600	28,210	770,133,000
14/03/2017	27,200	-0.10 ▼	-0.37	26,300	27,200	26,200	9,590	260,848,000
13/03/2017	27,300	-0.10 ▼	-0.36	27,050	27,500	27,000	39,160	1,069,068,000
10/03/2017	27,400	0.10 ▲	0.37	27,200	27,400	26,900	40,700	1,115,180,000
09/03/2017	27,300	0.10 ▲	0.37	26,800	27,300	26,800	57,930	1,581,489,000
08/03/2017	27,200	0.25 ▲	0.93	26,950	27,200	26,950	65,100	1,770,720,000
07/03/2017	26,950	0.00 ■■	0.00	26,950	27,000	26,950	21,400	576,730,000
06/03/2017	26,950	0.00 ■■	0.00	26,950	27,000	26,900	26,020	701,239,000
03/03/2017	26,950	0.05 ▲	0.19	26,700	26,950	26,400	43,070	1,160,736,500
02/03/2017	26,900	-0.10 ▼	-0.37	26,800	27,000	26,700	54,070	1,454,483,000
01/03/2017	27,000	-0.10 ▼	-0.37	27,000	27,100	26,700	26,130	705,510,000
28/02/2017	27,100	0.00 ■■	0.00	26,700	27,100	26,700	22,660	614,086,000
27/02/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	26,400	69,500	1,883,450,000
24/02/2017	27,200	0.00 ■■	0.00	27,200	27,200	25,800	72,040	1,959,488,000
23/02/2017	27,200	0.20 ▲	0.74	27,100	27,200	26,800	38,760	1,054,272,000
22/02/2017	27,000	0.00 ■■	0.00	26,800	27,200	26,750	46,970	1,268,190,000
21/02/2017	27,000	0.00 ■■	0.00	26,900	27,500	25,800	148,020	3,996,540,000
20/02/2017	27,000	0.30 ▲	1.12	26,700	27,100	26,600	79,770	2,153,790,000
17/02/2017	26,700	-0.30 ▼	-1.11	27,000	27,100	26,500	149,340	3,987,378,000
16/02/2017	27,000	-0.10 ▼	-0.37	27,000	27,100	26,700	63,400	1,711,800,000
15/02/2017	27,100	-0.10 ▼	-0.37	27,200	27,200	26,500	33,790	915,709,000
14/02/2017	27,200	0.80 ▲	3.03	26,300	27,300	26,300	94,430	2,568,496,000
13/02/2017	26,400	-0.60 ▼	-2.22	27,100	27,100	26,400	81,140	2,142,096,000
10/02/2017	27,000	-0.20 ▼	-0.74	27,200	27,450	26,000	82,080	2,216,160,000
09/02/2017	27,200	-0.15 ▼	-0.55	27,350	27,350	26,400	29,910	813,552,000
08/02/2017	27,350	0.05 ▲	0.18	27,300	27,400	27,000	34,030	930,720,500
07/02/2017	27,300	0.00 ■■	0.00	27,300	27,300	26,600	111,300	3,038,490,000
06/02/2017	27,300	-0.10 ▼	-0.36	27,400	27,500	26,000	81,840	2,234,232,000
03/02/2017	27,400	0.00 ■■	0.00	27,300	27,500	27,100	85,210	2,334,754,000
02/02/2017	27,400	0.00 ■■	0.00	27,500	27,500	27,400	43,520	1,192,448,000
25/01/2017	27,400	0.20 ▲	0.74	27,200	27,500	27,050	85,040	2,330,096,000
24/01/2017	27,200	0.20 ▲	0.74	26,500	27,300	26,300	45,490	1,237,328,000
23/01/2017	27,000	-0.10 ▼	-0.37	26,500	27,000	26,500	17,240	465,480,000
20/01/2017	27,100	0.20 ▲	0.74	26,900	27,300	25,500	34,500	934,950,000
19/01/2017	26,900	-0.20 ▼	-0.74	27,100	27,100	26,100	32,340	869,946,000
18/01/2017	27,100	0.10 ▲	0.37	27,000	27,200	26,700	17,260	467,746,000
17/01/2017	27,000	0.60 ▲	2.27	25,900	27,000	25,900	208,160	5,620,320,000
16/01/2017	26,400	0.00 ■■	0.00	25,800	26,800	25,800	77,680	2,050,752,000
13/01/2017	26,400	-0.40 ▼	-1.49	25,500	26,650	25,500	66,820	1,764,048,000
12/01/2017	26,800	-0.60 ▼	-2.19	27,000	27,100	26,400	88,940	2,383,592,000
11/01/2017	27,400	0.60 ▲	2.24	26,600	27,400	26,500	194,540	5,330,396,000
10/01/2017	26,800	0.90 ▲	3.47	26,000	26,800	24,500	112,910	3,025,988,000
09/01/2017	25,900	0.50 ▲	1.97	25,400	26,200	25,400	117,470	3,042,473,000
06/01/2017	25,400	0.50 ▲	2.01	24,900	25,900	24,850	71,920	1,826,768,000
05/01/2017	24,900	0.20 ▲	0.81	24,850	24,900	24,400	23,610	587,889,000
04/01/2017	24,700	0.00 ■■	0.00	24,700	24,950	24,700	54,560	1,347,632,000
03/01/2017	24,700	0.60 ▲	2.49	24,000	24,700	23,400	67,570	1,668,979,000
30/12/2016	24,100	0.00 ■■	0.00	24,200	24,200	23,900	33,490	807,109,000
29/12/2016	24,100	0.00 ■■	0.00	24,000	24,100	23,800	22,220	535,502,000
28/12/2016	24,100	0.25 ▲	1.05	23,800	24,200	23,600	44,210	1,065,461,000
27/12/2016	23,850	0.05 ▲	0.21	23,800	23,900	23,500	54,170	1,291,954,500
26/12/2016	23,800	-0.10 ▼	-0.42	23,500	23,800	23,500	76,110	1,811,418,000
23/12/2016	23,900	0.00 ■■	0.00	23,900	23,900	23,050	39,330	939,987,000
22/12/2016	23,900	0.05 ▲	0.21	23,900	23,900	23,850	42,430	1,014,077,000
21/12/2016	23,850	0.00 ■■	0.00	23,850	24,000	23,500	61,900	1,476,315,000
20/12/2016	23,850	0.15 ▲	0.63	23,700	24,000	23,550	41,070	979,519,500
19/12/2016	23,700	-0.20 ▼	-0.84	23,700	23,700	23,600	53,280	1,262,736,000
16/12/2016	23,900	-0.10 ▼	-0.42	23,600	23,900	23,600	76,690	1,832,891,000
15/12/2016	24,000	-1.00 ▼	-4.00	24,800	24,800	23,600	46,530	1,116,720,000
14/12/2016	25,000	1.25 ▲	5.26	23,100	25,000	23,100	67,190	1,679,750,000
13/12/2016	23,750	-0.25 ▼	-1.04	23,900	23,950	23,500	79,340	1,884,325,000
12/12/2016	24,000	0.00 ■■	0.00	23,450	24,000	23,400	39,890	957,360,000
09/12/2016	24,000	0.00 ■■	0.00	24,200	24,200	23,650	52,260	1,254,240,000
08/12/2016	24,000	0.00 ■■	0.00	24,000	24,100	23,950	42,610	1,022,640,000
07/12/2016	24,000	0.45 ▲	1.91	23,550	24,000	23,400	30,410	729,840,000
06/12/2016	23,550	-0.05 ▼	-0.21	23,550	23,550	23,000	62,580	1,473,759,000
05/12/2016	23,600	-0.10 ▼	-0.42	23,500	23,750	22,300	57,080	1,347,088,000
02/12/2016	23,700	0.05 ▲	0.21	23,600	23,800	23,500	61,750	1,463,475,000
01/12/2016	23,650	-0.65 ▼	-2.67	24,300	24,300	23,500	23,550	556,957,500
30/11/2016	24,300	0.90 ▲	3.85	23,900	24,300	23,500	47,910	1,164,213,000
29/11/2016	23,400	0.05 ▲	0.21	24,300	24,300	23,400	88,080	2,061,072,000
28/11/2016	23,350	-1.65 ▼	-6.60	24,700	24,950	23,350	155,150	3,622,752,500
25/11/2016	25,000	0.00 ■■	0.00	24,900	25,300	24,600	104,950	2,623,750,000
24/11/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,600	49,540	1,238,500,000
23/11/2016	25,000	-0.30 ▼	-1.19	25,000	25,100	24,600	164,690	4,117,250,000
22/11/2016	25,300	0.00 ■■	0.00	25,000	25,500	24,500	132,160	3,343,648,000
21/11/2016	25,300	-0.50 ▼	-1.94	25,750	25,800	25,300	31,840	805,552,000
18/11/2016	25,800	0.00 ■■	0.00	25,700	25,900	25,350	40,010	1,032,258,000
17/11/2016	25,800	-0.10 ▼	-0.39	26,000	26,000	25,600	83,780	2,161,524,000
16/11/2016	25,900	-0.05 ▼	-0.19	25,900	25,950	25,700	51,160	1,325,044,000
15/11/2016	25,950	0.05 ▲	0.19	25,900	26,000	25,900	43,530	1,129,603,500
14/11/2016	25,900	-0.20 ▼	-0.77	26,100	26,100	25,800	60,040	1,555,036,000
11/11/2016	26,100	-0.25 ▼	-0.95	26,350	26,350	26,000	24,720	645,192,000
10/11/2016	26,350	-0.10 ▼	-0.38	26,050	26,500	26,000	72,070	1,899,044,500
09/11/2016	26,450	-0.05 ▼	-0.19	26,500	26,500	25,100	63,640	1,683,278,000
08/11/2016	26,500	0.10 ▲	0.38	26,400	26,800	26,300	23,460	621,690,000
07/11/2016	26,400	0.00 ■■	0.00	26,000	26,400	26,000	27,470	725,208,000
04/11/2016	26,400	0.20 ▲	0.76	26,400	26,400	25,900	9,150	241,560,000
03/11/2016	26,200	-0.20 ▼	-0.76	26,400	26,400	26,000	19,240	504,088,000
02/11/2016	26,400	0.00 ■■	0.00	26,650	26,650	26,000	25,790	680,856,000
01/11/2016	26,400	0.20 ▲	0.76	26,200	26,500	26,000	47,170	1,245,288,000
31/10/2016	26,200	0.20 ▲	0.77	26,000	26,300	25,650	32,600	854,120,000
28/10/2016	26,000	-0.45 ▼	-1.70	26,450	26,450	25,600	19,610	509,860,000
27/10/2016	26,450	0.00 ■■	0.00	26,500	26,500	26,000	7,050	186,472,500
26/10/2016	26,450	-0.15 ▼	-0.56	26,600	26,600	26,000	16,900	447,005,000
25/10/2016	26,600	-0.10 ▼	-0.37	26,700	26,700	26,000	29,240	777,784,000
24/10/2016	26,700	-0.10 ▼	-0.37	26,800	26,800	26,000	43,240	1,154,508,000
21/10/2016	26,800	0.00 ■■	0.00	26,600	26,800	26,000	39,510	1,058,868,000
20/10/2016	26,800	-0.20 ▼	-0.74	27,000	27,000	26,350	3,240	86,832,000
19/10/2016	27,000	0.00 ■■	0.00	27,500	27,500	26,800	26,250	708,750,000
18/10/2016	27,000	0.10 ▲	0.37	26,900	27,100	26,700	69,120	1,866,240,000
17/10/2016	26,900	-0.10 ▼	-0.37	26,550	27,000	26,500	28,710	772,299,000
14/10/2016	27,000	-0.20 ▼	-0.74	27,200	27,200	26,700	39,160	1,057,320,000
13/10/2016	27,200	-0.20 ▼	-0.73	27,400	27,400	26,800	9,830	267,376,000
12/10/2016	27,400	-0.10 ▼	-0.36	27,400	27,600	27,150	180,450	4,944,330,000
11/10/2016	27,500	0.50 ▲	1.85	27,000	27,500	26,300	145,810	4,009,775,000
10/10/2016	27,000	-0.30 ▼	-1.10	27,300	27,300	26,800	66,620	1,798,740,000
07/10/2016	27,300	-0.70 ▼	-2.50	27,600	27,900	27,100	209,790	5,727,267,000
06/10/2016	28,000	0.00 ■■	0.00	27,900	28,300	27,100	133,430	3,736,040,000
05/10/2016	28,000	-0.10 ▼	-0.36	28,200	28,300	28,000	140,870	3,944,360,000
04/10/2016	28,100	0.00 ■■	0.00	28,100	28,400	28,000	313,700	8,814,970,000
03/10/2016	28,100	-0.20 ▼	-0.71	28,300	28,700	28,000	378,510	10,636,131,000
30/09/2016	28,300	0.40 ▲	1.43	28,300	28,300	27,800	274,140	7,758,162,000
29/09/2016	27,900	-0.25 ▼	-0.89	28,400	28,400	26,500	212,190	5,920,101,000
28/09/2016	28,150	-0.05 ▼	-0.18	28,200	28,500	27,800	95,440	2,686,636,000
27/09/2016	28,200	-0.30 ▼	-1.05	28,500	28,600	28,000	143,540	4,047,828,000
26/09/2016	28,500	0.50 ▲	1.79	28,000	28,600	28,000	133,160	3,795,060,000
23/09/2016	28,000	-0.20 ▼	-0.71	28,200	28,600	27,800	88,040	2,465,120,000
22/09/2016	28,200	0.90 ▲	3.30	28,000	28,350	27,600	217,070	6,121,374,000
21/09/2016	30,000	0.50 ▲	1.69	29,500	30,000	29,200	232,190	6,965,700,000
20/09/2016	29,500	-0.50 ▼	-1.67	29,500	30,300	29,100	204,520	6,033,340,000
19/09/2016	30,000	-0.50 ▼	-1.64	30,500	30,700	29,000	207,720	6,231,600,000
16/09/2016	30,500	0.30 ▲	0.99	30,900	30,900	30,000	130,350	3,975,675,000
15/09/2016	30,200	-0.70 ▼	-2.27	31,000	31,200	30,000	269,460	8,137,692,000
14/09/2016	30,900	1.15 ▲	3.87	29,850	31,400	29,800	551,240	17,033,316,000
13/09/2016	29,750	0.00 ■■	0.00	29,950	29,950	29,550	119,620	3,558,695,000
12/09/2016	29,750	-0.45 ▼	-1.49	30,200	30,200	29,250	158,480	4,714,780,000
09/09/2016	30,200	0.20 ▲	0.67	30,000	30,200	29,700	207,220	6,258,044,000
08/09/2016	30,000	0.50 ▲	1.69	29,500	30,100	29,200	251,170	7,535,100,000
07/09/2016	29,500	-0.20 ▼	-0.67	29,500	29,500	29,100	177,040	5,222,680,000
06/09/2016	29,700	-0.50 ▼	-1.66	30,100	30,500	29,200	286,020	8,494,794,000
05/09/2016	30,200	0.40 ▲	1.34	29,600	30,200	29,500	132,450	3,999,990,000
01/09/2016	29,800	0.80 ▲	2.76	29,200	30,000	29,000	209,010	6,228,498,000
31/08/2016	29,000	0.90 ▲	3.20	28,200	29,100	28,200	501,140	14,533,060,000
30/08/2016	28,100	-0.10 ▼	-0.35	28,000	28,300	28,000	138,400	3,889,040,000
29/08/2016	28,200	0.20 ▲	0.71	28,200	28,600	28,000	397,550	11,210,910,000
26/08/2016	28,000	0.10 ▲	0.36	28,200	28,500	28,000	89,260	2,499,280,000
25/08/2016	27,900	0.00 ■■	0.00	27,700	28,300	27,700	77,260	2,155,554,000
24/08/2016	27,900	0.00 ■■	0.00	27,900	28,500	27,900	261,190	7,287,201,000
23/08/2016	27,900	-0.90 ▼	-3.12	28,500	28,500	27,700	247,210	6,897,159,000
22/08/2016	28,800	-0.30 ▼	-1.03	28,900	28,900	28,300	152,990	4,406,112,000
19/08/2016	29,100	0.60 ▲	2.11	28,500	29,400	28,000	137,730	4,007,943,000
18/08/2016	28,500	0.80 ▲	2.89	28,000	29,000	28,000	914,950	26,076,075,000
17/08/2016	27,700	1.20 ▲	4.53	26,400	27,900	26,300	358,710	9,936,267,000
16/08/2016	26,500	0.00 ■■	0.00	26,500	26,600	26,100	45,720	1,211,580,000
15/08/2016	26,500	0.50 ▲	1.92	26,000	26,500	25,900	55,240	1,463,860,000
12/08/2016	26,000	-0.10 ▼	-0.38	26,000	26,100	25,800	84,950	2,208,700,000
11/08/2016	26,100	-0.20 ▼	-0.76	26,200	26,400	25,700	189,910	4,956,651,000
10/08/2016	26,300	0.10 ▲	0.38	26,200	26,400	26,100	83,930	2,207,359,000
09/08/2016	26,200	0.10 ▲	0.38	25,600	26,200	25,600	55,750	1,460,650,000
08/08/2016	26,100	0.20 ▲	0.77	26,000	26,100	25,500	131,410	3,429,801,000
05/08/2016	25,900	0.60 ▲	2.37	25,300	25,900	25,000	162,680	4,213,412,000
04/08/2016	25,300	-1.30 ▼	-4.89	26,800	26,900	25,300	199,140	5,038,242,000
03/08/2016	26,600	-0.60 ▼	-2.21	27,000	27,200	26,100	120,390	3,202,374,000
02/08/2016	27,200	-0.20 ▼	-0.73	26,900	27,300	26,300	138,850	3,776,720,000
01/08/2016	27,400	-0.10 ▼	-0.36	27,700	27,700	27,000	54,160	1,483,984,000
29/07/2016	27,500	0.00 ■■	0.00	27,500	27,600	27,000	80,790	2,221,725,000
28/07/2016	27,500	-0.20 ▼	-0.72	27,600	27,600	27,300	32,850	903,375,000
27/07/2016	27,700	-0.20 ▼	-0.72	27,400	27,900	27,400	65,950	1,826,815,000
26/07/2016	27,900	0.10 ▲	0.36	28,200	28,200	27,500	119,210	3,325,959,000
25/07/2016	27,800	0.30 ▲	1.09	27,500	27,900	27,000	76,710	2,132,538,000
22/07/2016	27,500	0.00 ■■	0.00	27,000	27,600	26,000	190,160	5,229,400,000
21/07/2016	27,500	-0.30 ▼	-1.08	27,200	27,900	27,000	163,580	4,498,450,000
20/07/2016	27,800	-0.10 ▼	-0.36	28,000	28,000	27,300	121,990	3,391,322,000
19/07/2016	27,900	0.10 ▲	0.36	27,600	28,800	25,900	293,450	8,187,255,000
18/07/2016	27,800	0.10 ▲	0.36	27,500	27,800	27,400	62,280	1,731,384,000
15/07/2016	27,700	-0.30 ▼	-1.07	28,000	28,000	27,100	205,450	5,690,965,000
14/07/2016	28,000	1.30 ▲	4.87	26,700	28,500	26,200	897,240	25,122,720,000
13/07/2016	26,700	1.00 ▲	3.89	26,600	26,700	25,800	209,220	5,586,174,000
12/07/2016	25,700	-1.00 ▼	-3.75	26,700	26,900	25,600	253,500	6,514,950,000
11/07/2016	26,700	-0.30 ▼	-1.11	27,000	27,800	26,300	281,470	7,515,249,000
08/07/2016	27,000	0.30 ▲	1.12	26,700	28,200	26,700	418,350	11,295,450,000
07/07/2016	26,700	0.10 ▲	0.38	27,000	27,000	26,400	148,580	3,967,086,000
06/07/2016	26,600	0.40 ▲	1.53	25,900	26,600	25,800	151,420	4,027,772,000
05/07/2016	26,200	-0.80 ▼	-2.96	27,000	27,100	26,200	292,090	7,652,758,000
04/07/2016	27,000	0.20 ▲	0.75	27,100	27,300	26,600	207,260	5,596,020,000
01/07/2016	26,800	1.20 ▲	4.69	25,600	27,300	25,600	332,430	8,909,124,000
30/06/2016	25,600	0.70 ▲	2.81	25,500	26,300	25,300	428,960	10,981,376,000
29/06/2016	24,900	0.90 ▲	3.75	24,000	25,000	23,900	508,470	12,660,903,000
28/06/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,600	44,500	1,068,000,000
27/06/2016	24,000	-0.40 ▼	-1.64	23,900	24,000	23,800	37,190	892,560,000
24/06/2016	24,400	-0.10 ▼	-0.41	24,600	24,600	23,000	113,260	2,763,544,000
23/06/2016	24,500	0.90 ▲	3.81	24,000	24,800	23,600	139,490	3,417,505,000
22/06/2016	23,600	-0.10 ▼	-0.42	24,300	24,300	23,600	55,280	1,304,608,000
21/06/2016	23,700	-0.10 ▼	-0.42	24,000	24,200	23,700	101,180	2,397,966,000
20/06/2016	23,800	0.00 ■■	0.00	24,100	24,100	23,600	41,200	980,560,000
17/06/2016	23,800	-0.40 ▼	-1.65	24,200	24,200	23,700	69,530	1,654,814,000
16/06/2016	24,200	-0.30 ▼	-1.22	24,500	24,500	24,000	77,840	1,883,728,000
15/06/2016	24,500	0.00 ■■	0.00	24,500	24,600	24,300	29,010	710,745,000
14/06/2016	24,500	-0.30 ▼	-1.21	24,800	25,000	24,500	60,890	1,491,805,000
13/06/2016	24,800	0.70 ▲	2.90	24,000	25,300	23,800	184,440	4,574,112,000
10/06/2016	24,100	-0.70 ▼	-2.82	24,500	24,500	24,100	90,330	2,176,953,000
09/06/2016	24,800	0.20 ▲	0.81	25,000	25,000	24,600	40,390	1,001,672,000
08/06/2016	24,600	0.10 ▲	0.41	24,500	25,000	24,500	92,410	2,273,286,000
07/06/2016	24,500	1.00 ▲	4.26	23,600	25,000	23,600	468,580	11,480,210,000
06/06/2016	23,500	-0.10 ▼	-0.42	23,500	23,800	23,500	25,550	600,425,000
03/06/2016	23,600	-0.10 ▼	-0.42	23,300	23,600	23,300	4,100	96,760,000
02/06/2016	23,700	-0.30 ▼	-1.25	24,000	24,000	23,300	10,620	251,694,000
01/06/2016	24,000	-0.20 ▼	-0.83	24,200	24,200	23,700	26,970	647,280,000
31/05/2016	24,200	0.80 ▲	3.42	24,100	24,200	23,700	11,580	280,236,000
30/05/2016	24,400	0.00 ■■	0.00	24,400	24,400	24,100	37,790	922,076,000
27/05/2016	24,400	0.00 ■■	0.00	24,200	24,500	24,200	9,580	233,752,000
26/05/2016	24,400	0.20 ▲	0.83	24,500	24,500	24,100	23,300	568,520,000
25/05/2016	24,200	-0.40 ▼	-1.63	24,600	24,600	24,200	4,900	118,580,000
24/05/2016	24,600	0.00 ■■	0.00	24,700	24,700	24,400	25,240	620,904,000
23/05/2016	24,600	-0.20 ▼	-0.81	25,000	25,000	24,500	10,890	267,894,000
20/05/2016	24,800	0.50 ▲	2.06	23,900	25,000	23,900	31,570	782,936,000
19/05/2016	24,300	0.20 ▲	0.83	24,100	24,500	24,100	15,890	386,127,000
18/05/2016	24,100	0.10 ▲	0.42	24,300	24,700	23,900	33,950	818,195,000
17/05/2016	24,000	0.50 ▲	2.13	23,600	24,200	23,300	73,650	1,767,600,000
16/05/2016	23,500	-0.30 ▼	-1.26	23,800	23,800	23,500	24,940	586,090,000
13/05/2016	23,800	-0.50 ▼	-2.06	23,800	24,100	23,700	41,670	991,746,000
12/05/2016	24,300	-0.10 ▼	-0.41	24,100	24,300	24,000	10,320	250,776,000
11/05/2016	24,400	0.40 ▲	1.67	24,000	24,400	23,900	55,050	1,343,220,000
10/05/2016	24,000	-0.20 ▼	-0.83	24,100	24,500	23,900	41,330	991,920,000
09/05/2016	24,200	0.10 ▲	0.41	24,300	24,700	24,000	16,690	403,898,000
06/05/2016	24,100	-0.70 ▼	-2.82	24,800	24,800	24,100	40,900	985,690,000
05/05/2016	24,800	-0.30 ▼	-1.20	25,100	25,200	24,800	15,780	391,344,000
04/05/2016	25,100	0.20 ▲	0.80	25,000	25,300	24,500	53,190	1,335,069,000
29/04/2016	24,900	0.60 ▲	2.47	24,300	26,000	24,300	102,190	2,544,531,000
28/04/2016	24,300	-0.20 ▼	-0.82	24,100	24,400	23,800	51,740	1,257,282,000
27/04/2016	24,500	0.00 ■■	0.00	24,900	24,900	23,800	20,740	508,130,000
26/04/2016	24,500	0.00 ■■	0.00	24,300	24,600	24,200	18,860	462,070,000
25/04/2016	24,500	0.50 ▲	2.08	23,800	24,900	22,400	9,610	235,445,000
22/04/2016	24,000	0.00 ■■	0.00	24,300	24,400	24,000	24,070	577,680,000
21/04/2016	24,000	0.20 ▲	0.84	24,000	24,000	22,400	36,420	874,080,000
20/04/2016	23,800	-0.30 ▼	-1.24	24,500	24,500	23,700	30,420	723,996,000
19/04/2016	24,100	-0.70 ▼	-2.82	24,700	24,800	24,100	7,950	191,595,000
15/04/2016	24,800	0.00 ■■	0.00	25,000	25,000	24,800	13,520	335,296,000
14/04/2016	24,800	-0.20 ▼	-0.80	24,900	25,000	24,600	57,260	1,420,048,000
13/04/2016	25,000	0.00 ■■	0.00	25,000	25,300	24,800	49,120	1,228,000,000
12/04/2016	25,000	-0.20 ▼	-0.79	25,300	25,300	24,400	34,730	868,250,000
11/04/2016	25,200	0.20 ▲	0.80	24,900	25,300	24,900	167,950	4,232,340,000
08/04/2016	25,000	-0.20 ▼	-0.79	24,900	25,000	24,900	36,500	912,500,000
07/04/2016	25,200	-0.20 ▼	-0.79	25,300	25,300	24,600	42,070	1,060,164,000
06/04/2016	25,400	1.10 ▲	4.53	24,000	25,400	23,800	87,510	2,222,754,000
05/04/2016	24,300	0.00 ■■	0.00	24,300	24,300	23,800	4,810	116,883,000
04/04/2016	24,300	-0.10 ▼	-0.41	24,500	24,500	23,600	18,920	459,756,000
01/04/2016	24,400	-0.10 ▼	-0.41	24,100	24,400	23,900	12,530	305,732,000
31/03/2016	24,500	-0.20 ▼	-0.81	24,700	24,700	24,300	43,380	1,062,810,000
30/03/2016	24,700	0.00 ■■	0.00	24,500	24,700	24,400	46,670	1,152,749,000
29/03/2016	24,700	-0.10 ▼	-0.40	25,300	25,300	24,500	61,130	1,509,911,000
28/03/2016	24,800	-0.30 ▼	-1.20	24,600	25,100	24,600	135,280	3,354,944,000
25/03/2016	25,100	0.20 ▲	0.80	25,000	25,300	24,900	26,630	668,413,000
24/03/2016	24,900	-0.30 ▼	-1.19	25,200	25,400	24,700	42,570	1,059,993,000
23/03/2016	25,200	0.00 ■■	0.00	24,800	25,300	24,800	28,300	713,160,000
22/03/2016	25,200	-0.30 ▼	-1.18	25,500	25,500	24,800	67,510	1,701,252,000
21/03/2016	25,500	0.00 ■■	0.00	25,400	25,800	25,200	53,820	1,372,410,000
18/03/2016	25,500	0.10 ▲	0.39	25,400	25,800	25,000	104,530	2,665,515,000
17/03/2016	25,400	-0.30 ▼	-1.17	26,000	26,000	25,400	85,260	2,165,604,000
16/03/2016	25,700	0.30 ▲	1.18	25,500	25,800	25,500	37,210	956,297,000
15/03/2016	25,400	-0.60 ▼	-2.31	26,200	26,200	25,400	152,260	3,867,404,000
14/03/2016	26,000	0.00 ■■	0.00	26,000	26,200	26,000	184,000	4,784,000,000
11/03/2016	26,000	0.10 ▲	0.39	25,800	26,000	25,800	149,260	3,880,760,000
10/03/2016	25,900	0.70 ▲	2.78	25,600	25,900	25,300	85,740	2,220,666,000
09/03/2016	25,200	-0.80 ▼	-3.08	26,000	26,000	25,200	102,160	2,574,432,000
08/03/2016	26,000	0.20 ▲	0.78	25,300	26,000	25,300	123,430	3,209,180,000
07/03/2016	25,800	-0.40 ▼	-1.53	26,200	26,300	25,800	164,160	4,235,328,000
04/03/2016	26,200	0.70 ▲	2.75	25,500	27,000	25,500	313,800	8,221,560,000
03/03/2016	25,500	-0.50 ▼	-1.92	26,000	26,200	25,000	146,790	3,743,145,000
02/03/2016	26,000	1.10 ▲	4.42	25,200	26,300	24,700	213,000	5,538,000,000
01/03/2016	24,900	0.50 ▲	2.05	24,600	25,200	24,400	38,870	967,863,000
29/02/2016	24,400	-0.80 ▼	-3.17	24,800	24,900	24,400	31,360	765,184,000
26/02/2016	25,200	0.20 ▲	0.80	25,000	25,200	24,800	14,840	373,968,000
25/02/2016	25,000	-0.10 ▼	-0.40	25,100	25,400	25,000	90,430	2,260,750,000
24/02/2016	25,100	0.70 ▲	2.87	24,200	25,200	24,200	69,310	1,739,681,000
23/02/2016	24,400	-1.30 ▼	-5.06	25,700	25,800	24,400	86,440	2,109,136,000
22/02/2016	25,700	0.00 ■■	0.00	26,000	26,000	25,600	50,780	1,305,046,000
19/02/2016	25,700	0.60 ▲	2.39	25,200	25,700	25,200	102,880	2,644,016,000
18/02/2016	25,100	0.30 ▲	1.21	24,800	25,500	24,800	114,930	2,884,743,000
17/02/2016	24,800	0.10 ▲	0.40	24,800	24,800	24,200	18,590	461,032,000
16/02/2016	24,700	0.30 ▲	1.23	24,000	24,700	24,000	26,450	653,315,000
15/02/2016	24,400	0.30 ▲	1.24	23,900	24,400	23,900	1,040	25,376,000
05/02/2016	24,100	0.00 ■■	0.00	24,000	25,200	23,500	30,010	723,241,000
04/02/2016	24,100	0.20 ▲	0.84	23,900	24,100	23,500	25,560	615,996,000
03/02/2016	23,900	-0.10 ▼	-0.42	23,800	23,900	23,800	9,110	217,729,000
02/02/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,500	19,210	461,040,000
01/02/2016	24,000	-0.50 ▼	-2.04	24,300	24,300	24,000	20,060	481,440,000
29/01/2016	24,500	0.50 ▲	2.08	24,000	24,500	23,700	52,590	1,288,455,000
28/01/2016	24,000	-0.80 ▼	-3.23	24,200	24,500	23,100	15,790	378,960,000
27/01/2016	24,800	-0.10 ▼	-0.40	24,900	24,900	24,300	12,380	307,024,000
26/01/2016	24,900	-0.20 ▼	-0.80	25,100	25,100	24,000	63,300	1,576,170,000
25/01/2016	25,100	1.10 ▲	4.58	24,000	25,200	24,000	64,880	1,628,488,000
22/01/2016	24,000	0.60 ▲	2.56	23,000	24,000	23,000	32,460	779,040,000
21/01/2016	23,400	-0.20 ▼	-0.85	23,400	23,600	22,900	136,850	3,202,290,000
20/01/2016	23,600	-0.10 ▼	-0.42	23,500	24,000	23,300	108,170	2,552,812,000
19/01/2016	23,700	-0.30 ▼	-1.25	24,000	24,000	23,700	63,390	1,502,343,000
18/01/2016	24,000	0.30 ▲	1.27	23,500	25,200	22,600	254,120	6,098,880,000
15/01/2016	23,700	-0.70 ▼	-2.87	24,400	24,400	23,500	72,770	1,724,649,000
14/01/2016	24,400	-0.30 ▼	-1.21	24,300	24,500	23,800	66,220	1,615,768,000
13/01/2016	24,700	0.30 ▲	1.23	25,000	25,000	23,900	14,970	369,759,000
12/01/2016	24,400	0.90 ▲	3.83	23,500	24,800	23,500	28,250	689,300,000
11/01/2016	23,500	-0.50 ▼	-2.08	23,400	24,000	23,400	56,360	1,324,460,000
08/01/2016	24,000	-0.60 ▼	-2.44	24,400	24,600	24,000	95,700	2,296,800,000
07/01/2016	24,600	-0.80 ▼	-3.15	25,600	25,600	24,600	50,820	1,250,172,000
06/01/2016	25,400	-0.20 ▼	-0.78	25,600	25,700	25,200	38,110	967,994,000
05/01/2016	25,600	0.00 ■■	0.00	25,400	25,800	25,300	67,400	1,725,440,000
04/01/2016	25,600	0.40 ▲	1.59	25,200	25,700	25,100	71,850	1,839,360,000
31/12/2015	25,200	-0.80 ▼	-3.08	26,000	26,000	25,200	35,820	902,664,000
30/12/2015	26,000	0.10 ▲	0.39	26,200	26,200	25,600	23,430	609,180,000
29/12/2015	25,900	0.70 ▲	2.78	25,000	25,900	25,000	41,160	1,066,044,000
28/12/2015	25,200	-0.80 ▼	-3.08	25,500	26,000	24,200	94,330	2,377,116,000
25/12/2015	26,000	0.00 ■■	0.00	26,000	26,200	25,500	45,590	1,185,340,000
24/12/2015	26,000	0.30 ▲	1.17	25,300	26,200	25,300	35,190	914,940,000
23/12/2015	25,700	0.00 ■■	0.00	25,900	25,900	25,000	33,890	870,973,000
22/12/2015	25,700	-0.40 ▼	-1.53	26,100	26,500	25,600	27,080	695,956,000
21/12/2015	26,100	-0.40 ▼	-1.51	26,500	26,500	25,700	47,020	1,227,222,000
18/12/2015	26,500	0.50 ▲	1.92	25,900	26,600	25,800	214,180	5,675,770,000
17/12/2015	26,000	0.90 ▲	3.59	25,600	26,000	25,200	79,810	2,075,060,000
16/12/2015	25,100	-0.10 ▼	-0.40	25,200	25,600	25,100	33,560	842,356,000
15/12/2015	25,200	0.00 ■■	0.00	24,800	25,700	24,500	26,900	677,880,000
14/12/2015	25,200	0.00 ■■	0.00	25,800	25,800	24,900	35,530	895,356,000
11/12/2015	25,200	-0.50 ▼	-1.95	25,000	25,900	25,000	69,170	1,743,084,000
10/12/2015	25,700	0.50 ▲	1.98	25,000	26,000	25,000	84,720	2,177,304,000
09/12/2015	25,200	-0.40 ▼	-1.56	25,600	26,900	25,100	162,460	4,093,992,000
08/12/2015	25,600	1.60 ▲	6.67	24,000	25,600	24,000	165,310	4,231,936,000
07/12/2015	24,000	-0.10 ▼	-0.41	24,100	24,100	23,900	62,270	1,494,480,000
04/12/2015	24,100	0.00 ■■	0.00	24,100	24,200	24,000	119,500	2,879,950,000
03/12/2015	24,100	-0.10 ▼	-0.41	24,100	24,300	24,000	35,540	856,514,000
02/12/2015	24,200	0.10 ▲	0.41	24,300	24,500	24,000	94,210	2,279,882,000
01/12/2015	24,100	0.10 ▲	0.42	24,000	24,500	24,000	107,240	2,584,484,000
30/11/2015	24,000	-0.60 ▼	-2.44	24,200	24,500	23,800	185,960	4,463,040,000
27/11/2015	24,600	-0.40 ▼	-1.60	25,000	25,400	24,600	92,950	2,286,570,000
26/11/2015	25,000	-0.60 ▼	-2.34	25,700	25,700	25,000	172,840	4,321,000,000
25/11/2015	25,600	-0.10 ▼	-0.39	25,900	25,900	25,400	121,370	3,107,072,000
24/11/2015	25,700	-0.20 ▼	-0.77	25,700	26,200	25,400	180,210	4,631,397,000
23/11/2015	25,900	-0.20 ▼	-0.77	26,100	26,200	25,800	171,170	4,433,303,000
20/11/2015	26,100	-0.40 ▼	-1.51	26,300	26,700	26,100	243,790	6,362,919,000
19/11/2015	26,500	0.20 ▲	0.76	26,500	26,700	26,200	159,550	4,228,075,000
18/11/2015	26,300	-0.30 ▼	-1.13	26,500	26,800	26,200	134,710	3,542,873,000
17/11/2015	26,600	0.00 ■■	0.00	26,500	27,600	26,500	319,170	8,489,922,000
16/11/2015	26,600	-0.40 ▼	-1.48	26,600	27,400	26,600	227,220	6,044,052,000
13/11/2015	27,000	0.00 ■■	0.00	27,000	27,700	26,400	261,600	7,063,200,000
12/11/2015	27,000	1.40 ▲	5.47	25,900	27,000	25,700	234,410	6,329,070,000
11/11/2015	25,600	-0.90 ▼	-3.40	26,200	26,700	25,600	245,340	6,280,704,000
10/11/2015	26,500	-0.50 ▼	-1.85	27,000	27,000	26,000	307,090	8,137,885,000
09/11/2015	27,000	-0.40 ▼	-1.46	27,400	27,400	26,800	132,870	3,587,490,000
06/11/2015	27,400	-0.80 ▼	-2.84	27,600	28,000	27,000	387,150	10,607,910,000
05/11/2015	28,200	1.80 ▲	6.82	26,200	28,200	26,100	724,740	20,437,668,000
04/11/2015	26,400	-0.70 ▼	-2.58	27,300	27,300	26,400	214,640	5,666,496,000
03/11/2015	27,100	1.10 ▲	4.23	26,800	27,100	25,700	243,590	6,601,289,000
02/11/2015	26,000	-0.80 ▼	-2.99	26,600	27,300	25,600	229,930	5,978,180,000
30/10/2015	26,800	0.30 ▲	1.13	26,800	27,300	26,600	258,690	6,932,892,000
29/10/2015	26,500	1.20 ▲	4.74	25,500	26,500	25,300	283,950	7,524,675,000
28/10/2015	25,300	-0.20 ▼	-0.78	25,500	26,400	25,300	320,110	8,098,783,000
27/10/2015	25,500	-1.10 ▼	-4.14	26,000	26,400	25,500	298,480	7,611,240,000
26/10/2015	26,600	-0.30 ▼	-1.12	26,900	27,000	26,200	199,540	5,307,764,000
23/10/2015	26,900	-0.40 ▼	-1.47	27,700	28,100	26,800	288,670	7,765,223,000
22/10/2015	27,300	1.00 ▲	3.80	25,800	27,700	25,500	496,140	13,544,622,000
21/10/2015	26,300	1.10 ▲	4.37	25,200	26,500	25,200	305,160	8,025,708,000
20/10/2015	25,200	1.60 ▲	6.78	23,600	25,200	23,100	404,990	10,205,748,000
19/10/2015	23,600	0.60 ▲	2.61	23,200	24,000	23,000	271,060	6,397,016,000
16/10/2015	23,000	-0.40 ▼	-1.71	23,100	23,600	22,700	224,240	5,157,520,000
15/10/2015	23,400	0.70 ▲	3.08	23,000	23,800	22,800	341,790	7,997,886,000
14/10/2015	22,700	1.40 ▲	6.57	22,700	22,700	22,700	200,880	4,559,976,000
13/10/2015	21,300	-0.40 ▼	-1.84	21,500	21,900	21,000	261,420	5,568,246,000
12/10/2015	21,700	-0.30 ▼	-1.36	22,000	22,800	21,500	72,360	1,570,212,000
09/10/2015	22,000	-0.40 ▼	-1.79	22,500	22,800	21,900	134,210	2,952,620,000
08/10/2015	22,400	1.40 ▲	6.67	21,000	22,400	21,000	415,710	9,311,904,000
07/10/2015	21,000	-0.20 ▼	-0.94	21,800	22,500	21,000	262,890	5,520,690,000
06/10/2015	21,200	1.30 ▲	6.53	20,400	21,200	20,100	193,990	4,112,588,000
05/10/2015	19,900	0.40 ▲	2.05	19,500	19,900	19,500	70,710	1,407,129,000
02/10/2015	19,500	-0.30 ▼	-1.52	19,500	20,000	19,500	112,790	2,199,405,000
01/10/2015	19,800	-0.20 ▼	-1.00	19,800	19,900	19,500	31,590	625,482,000
30/09/2015	20,000	0.30 ▲	1.52	20,100	20,400	20,000	21,100	422,000,000
29/09/2015	19,700	-0.30 ▼	-1.50	20,000	20,000	19,500	139,750	2,753,075,000
28/09/2015	20,000	-0.90 ▼	-4.31	21,400	21,400	20,000	86,100	1,722,000,000
25/09/2015	20,900	0.00 ■■	0.00	20,800	20,900	20,500	37,100	775,390,000
24/09/2015	20,900	0.40 ▲	1.95	20,600	21,100	20,500	255,990	5,350,191,000
23/09/2015	20,500	0.10 ▲	0.49	20,200	20,500	20,100	43,020	881,910,000
22/09/2015	20,400	0.00 ■■	0.00	20,500	20,700	20,200	93,810	1,913,724,000
21/09/2015	20,400	0.70 ▲	3.55	19,900	20,500	19,800	56,770	1,158,108,000
18/09/2015	19,700	0.40 ▲	2.07	19,700	19,900	19,400	36,800	724,960,000
17/09/2015	19,300	0.00 ■■	0.00	19,300	19,500	19,300	7,790	150,347,000
16/09/2015	19,300	-0.20 ▼	-1.03	19,400	19,600	19,200	27,590	532,487,000
15/09/2015	19,500	0.20 ▲	1.04	19,300	19,600	19,300	35,700	696,150,000
14/09/2015	19,300	-1.00 ▼	-4.93	20,200	20,200	19,200	175,250	3,382,325,000
11/09/2015	20,300	0.00 ■■	0.00	20,200	20,800	20,200	72,840	1,478,652,000
10/09/2015	20,300	-0.40 ▼	-1.93	20,200	20,700	20,200	87,760	1,781,528,000
09/09/2015	20,700	-0.20 ▼	-0.96	20,900	21,400	20,700	52,370	1,084,059,000
08/09/2015	20,900	1.20 ▲	6.09	20,400	21,000	20,000	88,570	1,851,113,000
07/09/2015	21,700	-0.30 ▼	-1.36	22,000	22,600	21,600	62,250	1,350,825,000
04/09/2015	22,000	0.30 ▲	1.38	21,700	22,400	21,700	136,980	3,013,560,000
03/09/2015	21,700	-1.20 ▼	-5.24	22,500	22,500	21,600	93,660	2,032,422,000
01/09/2015	22,900	-0.40 ▼	-1.72	23,300	23,600	22,900	79,500	1,820,550,000
31/08/2015	23,300	0.70 ▲	3.10	23,000	23,500	22,900	252,390	5,880,687,000
28/08/2015	22,600	0.20 ▲	0.89	22,500	22,900	22,400	151,260	3,418,476,000
27/08/2015	22,400	0.20 ▲	0.90	22,200	22,800	22,200	128,070	2,868,768,000
26/08/2015	22,200	0.20 ▲	0.91	22,200	22,300	21,500	59,370	1,318,014,000
25/08/2015	22,000	0.70 ▲	3.29	20,000	22,000	20,000	70,150	1,543,300,000
24/08/2015	21,300	-1.50 ▼	-6.58	22,000	22,500	21,300	128,780	2,743,014,000
21/08/2015	22,800	-0.30 ▼	-1.30	21,800	22,800	21,500	111,240	2,536,272,000
20/08/2015	23,100	0.90 ▲	4.05	22,400	23,300	22,100	123,480	2,852,388,000
19/08/2015	22,200	0.50 ▲	2.30	21,700	22,300	21,000	85,210	1,891,662,000
18/08/2015	21,700	0.80 ▲	3.83	20,500	21,800	20,500	60,560	1,314,152,000
17/08/2015	20,900	-1.10 ▼	-5.00	22,000	23,200	20,600	102,930	2,151,237,000
14/08/2015	22,000	0.40 ▲	1.85	21,000	22,200	21,000	61,910	1,362,020,000
13/08/2015	21,600	-1.40 ▼	-6.09	22,500	22,800	21,400	107,550	2,323,080,000
12/08/2015	23,000	-0.50 ▼	-2.13	23,500	23,500	22,600	95,690	2,200,870,000
11/08/2015	23,500	1.50 ▲	6.82	23,400	23,500	23,100	318,180	7,477,230,000
10/08/2015	22,000	1.40 ▲	6.80	21,000	22,000	21,000	106,770	2,348,940,000
07/08/2015	20,600	0.20 ▲	0.98	20,400	21,300	20,000	61,860	1,274,316,000
06/08/2015	20,400	-1.00 ▼	-4.67	21,400	21,400	20,300	80,800	1,648,320,000
05/08/2015	21,400	0.90 ▲	4.39	20,500	21,500	20,500	32,970	705,558,000
04/08/2015	20,500	-0.10 ▼	-0.49	20,600	20,900	20,400	61,810	1,267,105,000
03/08/2015	20,600	-1.50 ▼	-6.79	20,800	21,500	20,600	191,320	3,941,192,000
31/07/2015	22,100	-0.80 ▼	-3.49	23,000	23,000	22,100	82,140	1,815,294,000
30/07/2015	22,900	0.40 ▲	1.78	23,000	23,000	22,200	108,070	2,474,803,000
29/07/2015	22,500	-0.40 ▼	-1.75	22,800	23,800	22,200	74,680	1,680,300,000
28/07/2015	22,900	0.30 ▲	1.33	22,600	23,000	22,400	231,210	5,294,709,000
27/07/2015	22,600	-0.60 ▼	-2.59	22,300	23,800	22,300	223,540	5,052,004,000
24/07/2015	23,200	-0.80 ▼	-3.33	24,000	24,000	23,200	130,950	3,038,040,000
23/07/2015	24,000	0.00 ■■	0.00	24,300	25,200	24,000	232,490	5,579,760,000
22/07/2015	24,000	0.30 ▲	1.27	22,100	24,000	22,100	550,150	13,203,600,000
21/07/2015	23,700	-1.70 ▼	-6.69	24,900	25,100	23,700	205,540	4,871,298,000
20/07/2015	25,400	-0.70 ▼	-2.68	24,900	26,500	24,800	340,130	8,639,302,000
17/07/2015	26,100	1.60 ▲	6.53	24,500	26,100	24,500	463,770	12,104,397,000
16/07/2015	24,500	1.60 ▲	6.99	23,000	24,500	22,800	699,300	17,132,850,000
15/07/2015	22,900	1.20 ▲	5.53	23,200	23,200	22,600	859,120	19,673,848,000
14/07/2015	21,700	1.40 ▲	6.90	21,700	21,700	21,700	46,610	1,011,437,000
13/07/2015	20,300	1.30 ▲	6.84	20,300	20,300	20,300	38,350	778,505,000
10/07/2015	19,000	1.20 ▲	6.74	18,000	19,000	18,000	66,740	1,268,060,000
09/07/2015	17,800	-0.90 ▼	-4.81	17,800	18,700	17,800	82,990	1,477,222,000
08/07/2015	18,700	-0.30 ▼	-1.58	18,600	19,900	18,000	144,560	2,703,272,000
07/07/2015	19,000	1.20 ▲	6.74	18,000	19,000	18,000	385,910	7,332,290,000
06/07/2015	17,800	0.80 ▲	4.71	17,000	18,100	17,000	75,740	1,348,172,000
03/07/2015	17,000	0.20 ▲	1.19	16,600	17,000	16,600	12,880	218,960,000
02/07/2015	16,800	0.30 ▲	1.82	16,400	16,800	16,300	5,710	95,928,000
01/07/2015	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	1,100	18,150,000
30/06/2015	16,800	0.10 ▲	0.60	16,700	16,800	16,700	31,500	529,200,000
29/06/2015	16,700	0.00 ■■	0.00	16,500	16,700	16,500	9,050	151,135,000
26/06/2015	16,700	-0.30 ▼	-1.76	16,800	16,800	16,500	13,380	223,446,000
25/06/2015	17,000	0.50 ▲	3.03	16,100	17,000	16,100	6,510	110,670,000
24/06/2015	16,500	0.00 ■■	0.00	16,500	16,600	16,500	13,000	214,500,000
23/06/2015	16,500	0.20 ▲	1.23	16,300	16,500	16,300	520	8,580,000
22/06/2015	16,300	-0.40 ▼	-2.40	16,700	16,700	16,300	5,710	93,073,000
19/06/2015	16,700	0.20 ▲	1.21	16,800	16,800	16,700	20	334,000
18/06/2015	16,500	-0.30 ▼	-1.79	16,400	16,800	16,400	10,200	168,300,000
17/06/2015	16,800	0.00 ■■	0.00	16,600	16,800	16,600	20,040	336,672,000
16/06/2015	16,800	0.00 ■■	0.00	17,000	17,000	16,200	3,630	60,984,000
15/06/2015	16,800	0.10 ▲	0.60	16,700	16,800	16,100	11,370	191,016,000
12/06/2015	16,700	0.10 ▲	0.60