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

SỰ KIỆN:

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

TCT Cổ Phần Bảo Minh
Bao Minh Insurance Corporation
Mã CK: BMI 20.40 ▲ +0.20 (+0.98%) (cập nhật 11:00 22/11/2024)
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
22/11/2024	20,400	0.20 ▲	0.98	20,200	20,450	20,400	550	11,220,000
21/11/2024	20,200	0.05 ▲	0.25	20,150	20,500	20,150	3,130	63,226,000
20/11/2024	20,150	-0.10 ▼	-0.50	20,250	20,500	20,100	8,400	169,260,000
19/11/2024	20,250	-0.10 ▼	-0.49	20,350	20,500	20,200	1,770	35,842,500
18/11/2024	20,350	0.05 ▲	0.25	20,300	20,350	20,150	1,360	27,676,000
15/11/2024	20,300	0.10 ▲	0.49	20,200	20,350	20,000	9,730	197,519,000
14/11/2024	20,200	-0.10 ▼	-0.50	20,300	20,300	20,000	4,060	82,012,000
13/11/2024	20,300	-0.20 ▼	-0.99	20,500	20,550	19,100	12,660	256,998,000
12/11/2024	20,500	0.00 ■■	0.00	20,500	20,650	20,400	8,260	169,330,000
11/11/2024	20,500	-0.35 ▼	-1.71	20,850	20,700	20,500	6,850	140,425,000
08/11/2024	20,850	0.10 ▲	0.48	20,750	21,000	20,650	6,170	128,644,500
07/11/2024	20,750	-0.15 ▼	-0.72	20,900	21,150	20,650	3,820	79,265,000
06/11/2024	20,900	0.10 ▲	0.48	20,800	21,050	20,500	11,900	248,710,000
05/11/2024	20,800	0.00 ■■	0.00	20,800	20,850	20,300	10,400	216,320,000
04/11/2024	20,800	-0.15 ▼	-0.72	20,950	20,950	20,050	13,840	287,872,000
01/11/2024	20,950	-0.25 ▼	-1.19	21,200	21,150	20,950	8,110	169,904,500
31/10/2024	21,200	-0.05 ▼	-0.24	21,250	21,250	20,900	11,020	233,624,000
30/10/2024	21,250	-0.25 ▼	-1.18	21,500	21,700	21,100	22,340	474,725,000
29/10/2024	21,500	0.60 ▲	2.79	20,900	21,600	20,900	14,480	311,320,000
28/10/2024	20,900	0.90 ▲	4.31	20,000	20,900	20,400	30,100	629,090,000
25/10/2024	20,000	-0.45 ▼	-2.25	20,450	20,600	20,000	9,210	184,200,000
24/10/2024	20,450	-0.25 ▼	-1.22	20,700	20,800	20,450	2,370	48,466,500
23/10/2024	20,700	0.05 ▲	0.24	20,650	20,750	20,500	2,140	44,298,000
22/10/2024	20,650	-0.35 ▼	-1.69	21,000	21,000	20,400	3,950	81,567,500
21/10/2024	21,000	0.00 ■■	0.00	21,000	21,200	20,950	2,510	52,710,000
18/10/2024	21,000	0.05 ▲	0.24	20,950	21,100	20,950	1,900	39,900,000
17/10/2024	20,950	-0.05 ▼	-0.24	21,000	21,000	20,750	4,320	90,504,000
16/10/2024	21,000	-0.20 ▼	-0.95	21,200	21,200	20,950	2,090	43,890,000
15/10/2024	21,200	-0.10 ▼	-0.47	21,300	21,300	20,900	8,390	177,868,000
14/10/2024	21,300	0.10 ▲	0.47	21,200	21,500	21,100	1,570	33,441,000
11/10/2024	21,200	-0.15 ▼	-0.71	21,350	21,400	20,900	9,340	198,008,000
10/10/2024	21,350	-0.15 ▼	-0.70	21,500	21,650	21,300	7,260	155,001,000
09/10/2024	21,500	0.00 ■■	0.00	21,500	21,500	21,350	7,290	156,735,000
08/10/2024	21,500	0.00 ■■	0.00	21,500	21,500	21,300	11,300	242,950,000
07/10/2024	21,500	-0.05 ▼	-0.23	21,550	21,650	21,450	8,370	179,955,000
04/10/2024	21,550	0.25 ▲	1.16	21,300	21,550	21,300	8,310	179,080,500
03/10/2024	21,300	0.00 ■■	0.00	21,300	21,500	21,250	9,810	208,953,000
02/10/2024	23,400	-0.55 ▼	-2.35	23,950	23,950	23,250	23,170	542,178,000
01/10/2024	23,950	1.20 ▲	5.01	22,750	24,300	22,750	31,330	750,353,500
30/09/2024	22,750	0.00 ■■	0.00	22,750	22,850	22,550	31,270	711,392,500
27/09/2024	22,750	0.00 ■■	0.00	22,750	22,900	22,600	22,250	506,187,500
26/09/2024	22,750	-0.05 ▼	-0.22	22,800	22,950	22,650	17,230	391,982,500
25/09/2024	22,800	0.00 ■■	0.00	22,800	22,950	22,700	22,540	513,912,000
24/09/2024	22,800	0.10 ▲	0.44	22,700	22,950	22,700	11,990	273,372,000
23/09/2024	22,700	-0.10 ▼	-0.44	22,800	22,900	22,700	6,130	139,151,000
20/09/2024	22,800	0.00 ■■	0.00	22,800	23,050	22,800	8,530	194,484,000
19/09/2024	22,800	0.05 ▲	0.22	22,750	22,800	22,700	7,920	180,576,000
18/09/2024	22,750	0.15 ▲	0.66	22,600	23,000	22,500	5,310	120,802,500
17/09/2024	22,600	0.10 ▲	0.44	22,500	22,650	22,450	21,430	484,318,000
16/09/2024	22,500	-0.35 ▼	-1.56	22,850	22,800	22,500	8,490	191,025,000
13/09/2024	22,850	0.35 ▲	1.53	22,500	22,850	22,400	3,380	77,233,000
12/09/2024	22,500	-0.45 ▼	-2.00	22,950	22,950	22,400	33,970	764,325,000
11/09/2024	22,950	-0.45 ▼	-1.96	23,400	23,400	22,800	32,080	736,236,000
10/09/2024	23,400	-0.20 ▼	-0.85	23,600	23,800	23,300	21,500	503,100,000
09/09/2024	23,600	-0.20 ▼	-0.85	23,800	23,900	23,450	10,470	247,092,000
06/09/2024	23,800	0.00 ■■	0.00	23,800	23,800	23,300	9,050	215,390,000
05/09/2024	23,800	-0.15 ▼	-0.63	23,950	24,500	23,750	9,210	219,198,000
04/09/2024	23,950	-0.30 ▼	-1.25	24,250	23,950	23,700	10,140	242,853,000
30/08/2024	24,250	0.00 ■■	0.00	24,250	24,300	24,250	4,690	113,732,500
29/08/2024	24,250	-0.15 ▼	-0.62	24,400	24,400	24,200	6,860	166,355,000
28/08/2024	24,400	-0.20 ▼	-0.82	24,600	24,700	24,350	11,100	270,840,000
27/08/2024	24,600	0.20 ▲	0.81	24,400	24,600	24,400	14,060	345,876,000
26/08/2024	24,400	-0.65 ▼	-2.66	25,050	25,100	24,400	14,770	360,388,000
23/08/2024	25,050	0.00 ■■	0.00	25,050	25,100	24,800	7,530	188,626,500
22/08/2024	25,050	0.35 ▲	1.40	24,700	26,000	24,700	42,770	1,071,388,500
21/08/2024	24,700	-0.10 ▼	-0.40	24,800	24,850	24,500	7,690	189,943,000
20/08/2024	24,800	0.25 ▲	1.01	24,550	24,800	24,500	8,400	208,320,000
19/08/2024	24,550	0.00 ■■	0.00	24,550	24,650	24,500	8,070	198,118,500
16/08/2024	24,550	0.25 ▲	1.02	24,300	24,700	24,300	11,650	286,007,500
15/08/2024	24,300	0.70 ▲	2.88	23,600	24,300	23,500	44,350	1,077,705,000
14/08/2024	23,600	0.00 ■■	0.00	23,600	23,700	23,500	9,920	234,112,000
13/08/2024	23,600	0.10 ▲	0.42	23,500	23,800	23,400	5,730	135,228,000
12/08/2024	23,500	0.15 ▲	0.64	23,350	23,600	23,250	18,170	426,995,000
09/08/2024	23,350	0.00 ■■	0.00	23,350	23,500	23,250	13,390	312,656,500
08/08/2024	23,350	0.05 ▲	0.21	23,300	23,400	23,100	7,850	183,297,500
07/08/2024	23,300	0.05 ▲	0.21	23,250	23,400	23,000	9,720	226,476,000
06/08/2024	23,250	0.55 ▲	2.37	22,700	23,250	22,700	5,910	137,407,500
05/08/2024	22,700	-1.10 ▼	-4.85	23,800	23,500	22,200	37,600	853,520,000
02/08/2024	23,800	0.20 ▲	0.84	23,600	23,800	23,250	10,960	260,848,000
01/08/2024	23,600	-0.85 ▼	-3.60	24,450	24,450	23,350	21,580	509,288,000
31/07/2024	24,450	0.00 ■■	0.00	24,450	24,600	24,000	9,510	232,519,500
30/07/2024	24,450	-0.05 ▼	-0.20	24,500	24,600	24,200	6,530	159,658,500
29/07/2024	24,500	0.15 ▲	0.61	24,350	24,900	24,350	14,630	358,435,000
26/07/2024	24,350	0.25 ▲	1.03	24,100	24,450	24,200	9,790	238,386,500
25/07/2024	24,100	-0.10 ▼	-0.41	24,200	24,500	23,900	13,640	328,724,000
24/07/2024	24,200	0.15 ▲	0.62	24,050	24,400	23,550	20,810	503,602,000
23/07/2024	24,050	-0.05 ▼	-0.21	24,100	24,700	24,000	24,870	598,123,500
22/07/2024	24,100	-1.10 ▼	-4.56	25,200	25,200	24,100	34,260	825,666,000
19/07/2024	25,200	-0.75 ▼	-2.98	25,950	25,950	25,100	18,410	463,932,000
18/07/2024	25,950	0.70 ▲	2.70	25,250	25,950	25,250	31,840	826,248,000
17/07/2024	25,250	-1.55 ▼	-6.14	26,800	27,000	25,100	53,730	1,356,682,500
16/07/2024	26,800	0.20 ▲	0.75	26,600	27,150	26,650	35,950	963,460,000
15/07/2024	26,600	0.05 ▲	0.19	26,550	26,900	26,450	18,800	500,080,000
12/07/2024	26,550	0.50 ▲	1.88	26,050	26,950	25,800	59,160	1,570,698,000
11/07/2024	26,050	-0.20 ▼	-0.77	26,250	26,600	26,050	32,850	855,742,500
10/07/2024	26,250	-0.20 ▼	-0.76	26,450	26,700	26,050	44,310	1,163,137,500
09/07/2024	26,450	-0.05 ▼	-0.19	26,500	27,500	26,450	111,080	2,938,066,000
08/07/2024	26,500	0.40 ▲	1.51	26,100	26,500	26,000	35,600	943,400,000
05/07/2024	26,100	0.00 ■■	0.00	26,100	26,250	26,000	28,430	742,023,000
04/07/2024	26,100	0.30 ▲	1.15	25,800	26,250	25,650	33,670	878,787,000
03/07/2024	25,800	-0.10 ▼	-0.39	25,900	26,000	25,500	9,610	247,938,000
02/07/2024	25,900	0.50 ▲	1.93	25,400	26,300	24,800	34,760	900,284,000
01/07/2024	25,400	0.35 ▲	1.38	25,050	25,800	25,000	17,580	446,532,000
28/06/2024	25,050	-0.75 ▼	-2.99	25,800	26,150	24,000	32,980	826,149,000
27/06/2024	25,800	0.30 ▲	1.16	25,500	26,750	25,500	65,990	1,702,542,000
26/06/2024	25,500	0.75 ▲	2.94	24,750	25,500	24,700	26,460	674,730,000
25/06/2024	24,750	-0.25 ▼	-1.01	25,000	25,350	24,700	23,540	582,615,000
24/06/2024	25,000	-1.50 ▼	-6.00	26,500	26,800	24,850	75,100	1,877,500,000
21/06/2024	26,500	0.00 ■■	0.00	26,500	26,700	26,150	29,900	792,350,000
20/06/2024	26,500	0.85 ▲	3.21	25,650	27,000	25,800	109,340	2,897,510,000
19/06/2024	25,650	0.05 ▲	0.19	25,600	25,900	25,500	43,840	1,124,496,000
18/06/2024	25,600	0.00 ■■	0.00	25,600	25,950	25,450	27,110	694,016,000
17/06/2024	25,600	0.40 ▲	1.56	25,200	25,800	24,500	48,210	1,234,176,000
14/06/2024	25,200	-0.55 ▼	-2.18	25,750	25,950	25,200	25,360	639,072,000
13/06/2024	25,750	0.00 ■■	0.00	25,750	25,950	25,500	17,140	441,355,000
12/06/2024	25,750	0.50 ▲	1.94	25,250	25,950	25,150	73,720	1,898,290,000
11/06/2024	25,250	-0.65 ▼	-2.57	25,900	26,700	25,250	77,030	1,945,007,500
10/06/2024	26,400	-0.20 ▼	-0.76	26,600	26,800	26,300	45,320	1,196,448,000
07/06/2024	26,600	-0.30 ▼	-1.13	26,900	27,200	26,300	67,560	1,797,096,000
06/06/2024	26,900	-0.50 ▼	-1.86	27,400	27,700	26,800	34,410	925,629,000
05/06/2024	27,400	0.40 ▲	1.46	27,000	28,100	26,600	99,630	2,729,862,000
04/06/2024	27,000	0.30 ▲	1.11	26,700	27,500	26,500	36,280	979,560,000
03/06/2024	26,700	0.10 ▲	0.37	26,600	27,000	26,450	45,870	1,224,729,000
31/05/2024	26,600	-0.30 ▼	-1.13	26,900	27,200	26,500	23,880	635,208,000
30/05/2024	26,900	0.00 ■■	0.00	26,900	27,300	26,250	71,420	1,921,198,000
29/05/2024	26,900	-0.70 ▼	-2.60	27,600	27,800	26,900	57,290	1,541,101,000
28/05/2024	27,600	0.50 ▲	1.81	27,100	28,000	26,850	98,690	2,723,844,000
27/05/2024	27,100	1.10 ▲	4.06	26,000	27,500	25,900	96,530	2,615,963,000
24/05/2024	26,000	-0.15 ▼	-0.58	26,150	27,000	25,350	114,950	2,988,700,000
23/05/2024	26,150	1.70 ▲	6.50	24,450	26,150	24,100	136,460	3,568,429,000
22/05/2024	24,450	-0.40 ▼	-1.64	24,850	25,550	24,100	63,150	1,544,017,500
21/05/2024	24,850	-0.05 ▼	-0.20	24,900	25,350	24,600	38,240	950,264,000
20/05/2024	24,900	1.30 ▲	5.22	23,600	25,250	23,550	153,740	3,828,126,000
17/05/2024	23,600	0.00 ■■	0.00	23,600	23,800	23,400	2,570	60,652,000
16/05/2024	23,600	0.10 ▲	0.42	23,500	23,750	23,400	8,780	207,208,000
15/05/2024	23,500	-0.10 ▼	-0.43	23,600	23,800	23,000	11,980	281,530,000
14/05/2024	23,600	0.00 ■■	0.00	23,600	23,800	23,400	13,160	310,576,000
13/05/2024	23,600	-0.15 ▼	-0.64	23,750	23,750	23,300	8,060	190,216,000
10/05/2024	23,750	0.00 ■■	0.00	23,750	24,100	23,500	8,730,000	207,337,500,000
09/05/2024	23,750	0.00 ■■	0.00	23,750	24,400	23,500	10,120	240,350,000
08/05/2024	23,750	-0.35 ▼	-1.47	24,100	23,950	23,150	5,070	120,412,500
02/05/2024	23,000	0.00 ■■	0.00	23,000	23,100	22,900	8,020	184,460,000
26/04/2024	23,000	0.00 ■■	0.00	23,000	23,050	22,950	3,730	85,790,000
25/04/2024	23,000	-0.15 ▼	-0.65	23,150	23,250	22,950	970	22,310,000
24/04/2024	23,150	0.15 ▲	0.65	23,000	23,200	23,000	5,060	117,139,000
23/04/2024	23,000	0.10 ▲	0.43	22,900	23,100	22,650	4,460	102,580,000
22/04/2024	22,900	0.05 ▲	0.22	22,850	23,300	22,700	14,620	334,798,000
19/04/2024	22,850	0.25 ▲	1.09	22,600	22,850	22,050	19,200	438,720,000
17/04/2024	22,600	0.20 ▲	0.88	22,400	22,750	22,500	8,640	195,264,000
16/04/2024	22,400	-0.40 ▼	-1.79	22,800	22,950	22,000	26,980	604,352,000
15/04/2024	22,800	-0.85 ▼	-3.73	23,650	23,700	22,800	10,020	228,456,000
12/04/2024	23,650	0.10 ▲	0.42	23,550	23,700	23,250	3,800	89,870,000
11/04/2024	23,550	0.00 ■■	0.00	23,550	23,700	23,200	8,750	206,062,500
10/04/2024	23,550	-0.20 ▼	-0.85	23,750	23,800	23,450	1,700	40,035,000
09/04/2024	23,750	0.20 ▲	0.84	23,550	23,750	23,250	7,890	187,387,500
08/04/2024	23,550	-0.30 ▼	-1.27	23,850	23,750	23,500	9,760	229,848,000
05/04/2024	24,000	-0.25 ▼	-1.04	24,250	24,150	23,850	8,690	208,560,000
04/04/2024	24,250	-0.15 ▼	-0.62	24,400	24,400	24,050	10,560	256,080,000
03/04/2024	24,400	-0.20 ▼	-0.82	24,600	24,700	24,250	4,880	119,072,000
02/04/2024	24,600	0.15 ▲	0.61	24,450	24,600	24,200	14,620	359,652,000
01/04/2024	24,450	-0.15 ▼	-0.61	24,600	24,700	24,050	12,000	293,400,000
29/03/2024	24,600	0.00 ■■	0.00	24,600	24,650	24,200	6,270	154,242,000
28/03/2024	24,600	-0.15 ▼	-0.61	24,750	24,800	24,300	8,010	197,046,000
27/03/2024	24,750	0.20 ▲	0.81	24,550	24,850	24,400	15,200	376,200,000
26/03/2024	24,550	0.25 ▲	1.02	24,300	24,950	24,250	16,370	401,883,500
25/03/2024	24,300	0.10 ▲	0.41	24,200	25,000	24,200	41,180	1,000,674,000
22/03/2024	24,200	0.35 ▲	1.45	23,850	24,250	23,750	34,000	822,800,000
21/03/2024	23,850	0.15 ▲	0.63	23,700	23,900	23,600	12,430	296,455,500
20/03/2024	23,700	0.30 ▲	1.27	23,400	23,700	23,350	8,050	190,785,000
19/03/2024	23,400	-0.40 ▼	-1.71	23,800	23,750	23,200	19,630	459,342,000
18/03/2024	23,800	-0.65 ▼	-2.73	24,450	24,450	23,400	34,290	816,102,000
15/03/2024	24,450	0.65 ▲	2.66	23,800	24,800	23,850	45,200	1,105,140,000
14/03/2024	23,800	0.60 ▲	2.52	23,200	23,800	23,200	32,600	775,880,000
13/03/2024	23,200	0.05 ▲	0.22	23,150	23,300	23,000	18,570	430,824,000
12/03/2024	23,150	0.00 ■■	0.00	23,150	23,250	23,000	13,380	309,747,000
11/03/2024	23,150	-0.25 ▼	-1.08	23,400	23,400	23,000	25,600	592,640,000
08/03/2024	23,400	0.00 ■■	0.00	23,400	23,950	23,150	25,780	603,252,000
07/03/2024	23,400	1.40 ▲	5.98	22,000	23,500	23,050	30,140	705,276,000
06/03/2024	23,100	-0.35 ▼	-1.52	23,450	23,600	23,100	13,580	313,698,000
05/03/2024	23,450	0.10 ▲	0.43	23,350	23,550	23,200	20,230	474,393,500
04/03/2024	23,350	0.20 ▲	0.86	23,150	23,650	23,050	19,750	461,162,500
01/03/2024	23,150	0.15 ▲	0.65	23,000	23,150	22,800	12,050	278,957,500
29/02/2024	23,000	-0.20 ▼	-0.87	23,200	23,300	22,800	15,230	350,290,000
28/02/2024	23,200	0.20 ▲	0.86	23,000	23,200	22,900	28,520	661,664,000
27/02/2024	23,000	0.40 ▲	1.74	22,600	23,000	22,600	17,750	408,250,000
26/02/2024	22,600	0.05 ▲	0.22	22,550	22,800	22,500	14,680	331,768,000
23/02/2024	22,550	-0.35 ▼	-1.55	22,900	22,950	22,550	41,280	930,864,000
22/02/2024	22,900	-0.10 ▼	-0.44	23,000	23,350	22,800	28,170	645,093,000
21/02/2024	23,000	0.30 ▲	1.30	22,700	23,100	22,500	39,530	909,190,000
20/02/2024	22,700	-0.35 ▼	-1.54	23,050	23,200	22,700	39,680	900,736,000
19/02/2024	23,050	0.40 ▲	1.74	22,650	23,450	22,800	90,610	2,088,560,500
16/02/2024	22,650	0.40 ▲	1.77	22,250	22,850	22,150	77,590	1,757,413,500
15/02/2024	22,250	0.05 ▲	0.22	22,200	22,450	22,050	26,800	596,300,000
07/02/2024	22,200	0.20 ▲	0.90	22,000	22,450	21,950	25,770	572,094,000
06/02/2024	22,000	-0.05 ▼	-0.23	22,050	22,250	22,000	18,070	397,540,000
05/02/2024	22,050	0.20 ▲	0.91	21,850	22,050	21,850	18,320	403,956,000
02/02/2024	21,850	-0.10 ▼	-0.46	21,950	22,150	21,800	13,050	285,142,500
01/02/2024	21,950	0.25 ▲	1.14	21,700	21,950	21,550	15,520	340,664,000
31/01/2024	21,700	-0.10 ▼	-0.46	21,800	22,000	21,500	24,210	525,357,000
30/01/2024	21,800	0.00 ■■	0.00	21,800	21,950	21,700	9,700	211,460,000
29/01/2024	21,800	0.05 ▲	0.23	21,750	21,800	21,400	20,230	441,014,000
19/01/2024	22,000	0.20 ▲	0.91	21,800	22,250	21,800	52,970	1,165,340,000
18/01/2024	21,800	0.05 ▲	0.23	21,750	21,900	21,700	10,040	218,872,000
17/01/2024	21,750	0.00 ■■	0.00	21,750	21,950	21,750	28,940	629,445,000
16/01/2024	21,750	-0.10 ▼	-0.46	21,850	21,950	21,700	39,280	854,340,000
15/01/2024	21,850	0.05 ▲	0.23	21,800	22,100	21,700	8,980	196,213,000
12/01/2024	21,800	-0.30 ▼	-1.38	22,100	22,150	21,750	20,680	450,824,000
11/01/2024	22,100	-0.20 ▼	-0.90	22,300	22,600	22,100	29,660	655,486,000
10/01/2024	22,300	0.65 ▲	2.91	21,650	22,450	21,600	36,500	813,950,000
09/01/2024	21,650	0.00 ■■	0.00	21,650	21,700	21,450	15,360	332,544,000
08/01/2024	21,650	-0.05 ▼	-0.23	21,700	21,850	21,550	16,210	350,946,500
05/01/2024	21,700	0.35 ▲	1.61	21,350	21,950	21,400	33,670	730,639,000
04/01/2024	21,350	-0.05 ▼	-0.23	21,400	21,600	21,200	20,360	434,686,000
03/01/2024	21,400	0.15 ▲	0.70	21,250	21,400	20,900	11,300	241,820,000
02/01/2024	21,250	-0.10 ▼	-0.47	21,350	21,500	20,850	12,650	268,812,500
29/12/2023	21,350	0.05 ▲	0.23	21,300	21,350	21,150	12,800	273,280,000
28/12/2023	21,300	0.00 ■■	0.00	21,300	21,350	21,100	9,220	196,386,000
27/12/2023	21,300	0.00 ■■	0.00	21,300	21,350	21,000	9,500	202,350,000
26/12/2023	21,300	0.15 ▲	0.70	21,150	21,300	21,050	10,490	223,437,000
25/12/2023	21,150	0.05 ▲	0.24	21,100	21,400	21,050	11,060	233,919,000
22/12/2023	21,100	-0.05 ▼	-0.24	21,150	21,150	20,650	5,320	112,252,000
21/12/2023	21,150	0.15 ▲	0.71	21,000	21,250	20,400	23,940	506,331,000
20/12/2023	21,000	0.10 ▲	0.48	20,900	21,000	20,750	3,530	74,130,000
19/12/2023	20,900	0.10 ▲	0.48	20,800	20,900	20,350	12,620	263,758,000
18/12/2023	20,800	0.00 ■■	0.00	20,800	20,900	20,700	6,120	127,296,000
15/12/2023	20,800	-0.10 ▼	-0.48	20,900	21,050	20,800	6,910	143,728,000
14/12/2023	20,900	-0.30 ▼	-1.44	21,200	21,150	20,900	8,670	181,203,000
13/12/2023	21,100	-0.10 ▼	-0.47	21,200	0	0	6,300	132,930,000
12/12/2023	21,200	0.05 ▲	0.24	21,150	21,200	20,950	6,240	132,288,000
11/12/2023	21,150	-0.05 ▼	-0.24	21,200	21,250	21,000	8,870	187,600,500
08/12/2023	21,200	0.20 ▲	0.94	21,000	21,200	20,800	6,440	136,528,000
07/12/2023	21,000	-0.30 ▼	-1.43	21,300	21,400	20,700	39,320	825,720,000
06/12/2023	21,300	-0.05 ▼	-0.23	21,350	21,400	21,200	10,200	217,260,000
05/12/2023	21,350	-0.10 ▼	-0.47	21,450	21,550	21,250	6,260	133,651,000
04/12/2023	21,450	0.25 ▲	1.17	21,200	21,500	21,050	20,140	432,003,000
02/12/2023	21,200	-0.10 ▼	-0.47	21,300	21,550	20,700	11,410	241,892,000
01/12/2023	21,200	-0.10 ▼	-0.47	21,300	21,550	20,700	11,410	241,892,000
30/11/2023	21,250	-0.05 ▼	-0.24	21,300	21,550	20,700	23,700	503,625,000
29/11/2023	21,300	0.05 ▲	0.23	21,250	21,350	21,050	4,590	97,767,000
28/11/2023	21,250	0.15 ▲	0.71	21,100	21,300	20,750	5,190	110,287,500
27/11/2023	21,100	-0.25 ▼	-1.18	21,350	21,350	20,750	13,580	286,538,000
24/11/2023	21,350	0.25 ▲	1.17	21,100	21,350	20,900	5,760	122,976,000
23/11/2023	21,100	-0.40 ▼	-1.90	21,500	21,700	21,000	18,340	386,974,000
22/11/2023	21,500	0.00 ■■	0.00	21,500	21,650	21,250	8,820	189,630,000
21/11/2023	21,500	0.30 ▲	1.40	21,200	21,600	21,050	19,390	416,885,000
20/11/2023	21,200	-0.30 ▼	-1.42	21,500	21,250	20,800	18,600	394,320,000
17/11/2023	21,500	-0.10 ▼	-0.47	21,600	21,700	21,050	9,370	201,455,000
16/11/2023	21,600	-0.15 ▼	-0.69	21,750	21,800	21,100	13,210	285,336,000
15/11/2023	21,750	0.55 ▲	2.53	21,200	22,000	21,400	19,120	415,860,000
14/11/2023	21,200	-0.20 ▼	-0.94	21,400	21,700	20,800	27,250	577,700,000
13/11/2023	21,400	-0.45 ▼	-2.10	21,850	21,900	21,400	12,590	269,426,000
10/11/2023	21,850	-0.15 ▼	-0.69	22,000	22,000	21,500	8,160	178,296,000
09/11/2023	22,000	0.20 ▲	0.91	21,800	22,150	21,150	24,620	541,640,000
08/11/2023	21,800	0.20 ▲	0.92	21,600	21,800	21,250	8,720	190,096,000
07/11/2023	21,600	-0.25 ▼	-1.16	21,850	21,850	21,200	4,490	96,984,000
06/11/2023	21,850	0.45 ▲	2.06	21,400	21,850	21,300	10,440	228,114,000
03/11/2023	21,400	-0.15 ▼	-0.70	21,550	21,800	21,100	11,480	245,672,000
02/11/2023	21,550	0.95 ▲	4.41	20,600	21,550	20,600	8,060	173,693,000
01/11/2023	20,600	0.30 ▲	1.46	20,300	20,750	20,200	4,870	100,322,000
31/10/2023	20,300	-0.05 ▼	-0.25	20,350	20,750	20,050	9,780	198,534,000
30/10/2023	20,350	-0.30 ▼	-1.47	20,650	20,650	20,350	10,040	204,314,000
27/10/2023	20,650	0.25 ▲	1.21	20,400	20,800	20,100	10,700	220,955,000
26/10/2023	20,400	-1.50 ▼	-7.35	21,900	21,500	20,400	44,390	905,556,000
25/10/2023	21,900	0.10 ▲	0.46	21,800	21,950	21,700	4,260	93,294,000
24/10/2023	21,800	-0.15 ▼	-0.69	21,950	21,950	21,300	15,350	334,630,000
23/10/2023	21,950	-0.40 ▼	-1.82	22,350	22,300	21,800	4,660	102,287,000
20/10/2023	22,350	0.35 ▲	1.57	22,000	22,350	21,500	9,320	208,302,000
19/10/2023	22,000	-0.45 ▼	-2.05	22,450	22,300	21,550	20,360	447,920,000
18/10/2023	22,450	-0.55 ▼	-2.45	23,000	23,200	21,900	7,230	162,313,500
17/10/2023	23,000	-0.45 ▼	-1.96	23,450	23,550	22,700	17,440	401,120,000
16/10/2023	23,450	-0.25 ▼	-1.07	23,700	24,000	22,950	24,460	573,587,000
13/10/2023	23,700	0.00 ■■	0.00	23,700	23,950	23,250	8,070	191,259,000
12/10/2023	23,700	0.50 ▲	2.11	23,200	23,800	23,200	13,700	324,690,000
11/10/2023	25,500	-0.30 ▼	-1.18	25,800	25,950	25,350	7,360	187,680,000
10/10/2023	25,800	0.00 ■■	0.00	25,800	26,000	25,150	13,030	336,174,000
09/10/2023	25,800	-0.20 ▼	-0.78	26,000	26,000	25,250	15,080	389,064,000
06/10/2023	26,000	0.15 ▲	0.58	25,850	26,000	25,500	2,700	70,200,000
05/10/2023	25,850	-0.35 ▼	-1.35	26,200	26,200	25,350	18,560	479,776,000
04/10/2023	26,200	0.20 ▲	0.76	26,000	26,200	25,200	3,930	102,966,000
03/10/2023	26,000	0.00 ■■	0.00	26,000	26,300	25,300	18,730	486,980,000
02/10/2023	26,000	-0.40 ▼	-1.54	26,400	26,500	25,850	10,710	278,460,000
29/09/2023	26,400	0.20 ▲	0.76	26,200	26,450	25,800	2,770	73,128,000
28/09/2023	26,200	-0.25 ▼	-0.95	26,450	26,450	25,700	5,040	132,048,000
27/09/2023	26,450	0.70 ▲	2.65	25,750	27,500	25,100	4,270	112,941,500
26/09/2023	25,750	0.60 ▲	2.33	25,150	25,900	25,000	14,800	381,100,000
22/09/2023	27,000	-0.20 ▼	-0.74	27,200	27,000	26,000	27,300	737,100,000
21/09/2023	27,200	-0.35 ▼	-1.29	27,550	27,550	27,200	8,050	218,960,000
20/09/2023	27,550	0.20 ▲	0.73	27,350	27,700	27,250	7,610	209,655,500
19/09/2023	27,350	-0.25 ▼	-0.91	27,600	28,000	27,100	19,030	520,470,500
18/09/2023	27,600	-0.80 ▼	-2.90	28,400	28,400	27,000	16,360	451,536,000
15/09/2023	28,400	0.00 ■■	0.00	28,400	29,000	28,050	6,820	193,688,000
14/09/2023	28,400	0.40 ▲	1.41	28,000	28,600	27,750	24,750	702,900,000
13/09/2023	28,000	-0.80 ▼	-2.86	28,800	28,950	28,000	16,620	465,360,000
12/09/2023	28,800	-0.05 ▼	-0.17	28,850	28,800	28,400	14,130	406,944,000
11/09/2023	28,850	-0.10 ▼	-0.35	28,950	29,150	28,600	16,280	469,678,000
08/09/2023	28,950	0.30 ▲	1.04	28,650	28,950	28,400	19,230	556,708,500
07/09/2023	28,650	-0.35 ▼	-1.22	29,000	29,350	28,550	24,010	687,886,500
06/09/2023	29,000	-0.10 ▼	-0.34	29,100	29,400	28,850	12,890	373,810,000
05/09/2023	29,100	1.20 ▲	4.12	27,900	29,500	27,700	51,440	1,496,904,000
31/08/2023	27,900	-0.10 ▼	-0.36	28,000	28,000	27,650	20,650	576,135,000
30/08/2023	28,000	0.00 ■■	0.00	28,000	28,200	27,600	13,190	369,320,000
29/08/2023	28,000	-0.20 ▼	-0.71	28,200	28,500	27,600	26,630	745,640,000
28/08/2023	28,200	0.30 ▲	1.06	27,900	28,300	27,500	18,360	517,752,000
25/08/2023	27,900	-0.35 ▼	-1.25	28,250	28,400	27,500	21,170	590,643,000
24/08/2023	28,250	0.05 ▲	0.18	28,200	28,250	27,400	33,080	934,510,000
23/08/2023	28,200	0.00 ■■	0.00	28,200	28,600	28,000	17,830	502,806,000
22/08/2023	28,200	1.25 ▲	4.43	26,950	28,200	27,100	59,290	1,671,978,000
21/08/2023	26,950	0.95 ▲	3.53	26,000	26,950	25,600	50,460	1,359,897,000
18/08/2023	26,000	-0.85 ▼	-3.27	26,850	26,800	25,100	67,020	1,742,520,000
17/08/2023	26,850	0.25 ▲	0.93	26,600	27,200	26,600	48,820	1,310,817,000
16/08/2023	26,600	0.15 ▲	0.56	26,450	27,000	26,150	45,420	1,208,172,000
15/08/2023	26,450	0.95 ▲	3.59	25,500	26,450	25,550	46,780	1,237,331,000
14/08/2023	25,500	-0.30 ▼	-1.18	25,800	25,950	25,250	22,500	573,750,000
11/08/2023	25,800	-0.10 ▼	-0.39	25,900	25,800	25,150	19,260	496,908,000
10/08/2023	25,900	-0.10 ▼	-0.39	26,000	26,200	25,450	11,100	287,490,000
09/08/2023	26,000	0.10 ▲	0.38	25,900	26,250	25,900	15,740	409,240,000
08/08/2023	25,900	0.30 ▲	1.16	25,600	26,000	25,650	17,900	463,610,000
07/08/2023	25,600	0.00 ■■	0.00	25,600	25,800	25,450	17,720	453,632,000
04/08/2023	25,600	0.15 ▲	0.59	25,450	25,700	25,350	17,070	436,992,000
03/08/2023	25,450	-0.25 ▼	-0.98	25,700	25,800	25,350	13,660	347,647,000
02/08/2023	25,700	-0.10 ▼	-0.39	25,800	26,000	25,300	26,270	675,139,000
01/08/2023	25,800	-0.10 ▼	-0.39	25,900	26,150	25,700	12,500	322,500,000
31/07/2023	25,900	0.05 ▲	0.19	25,850	26,400	25,800	21,530	557,627,000
28/07/2023	25,850	-0.05 ▼	-0.19	25,900	25,950	25,700	12,480	322,608,000
27/07/2023	25,900	-0.50 ▼	-1.93	26,400	26,550	25,600	20,870	540,533,000
26/07/2023	26,400	-0.05 ▼	-0.19	26,450	26,600	26,100	7,350	194,040,000
25/07/2023	26,450	0.15 ▲	0.57	26,300	26,700	26,050	17,070	451,501,500
24/07/2023	26,300	-0.05 ▼	-0.19	26,350	26,400	26,000	13,320	350,316,000
21/07/2023	26,350	-0.05 ▼	-0.19	26,400	26,650	26,300	6,200	163,370,000
20/07/2023	26,400	0.75 ▲	2.84	25,650	26,500	25,450	47,100	1,243,440,000
19/07/2023	25,650	-0.35 ▼	-1.36	26,000	26,100	25,550	11,650	298,822,500
18/07/2023	26,000	-0.10 ▼	-0.38	26,100	26,150	25,700	10,380	269,880,000
17/07/2023	26,100	0.85 ▲	3.26	25,250	26,100	25,050	38,220	997,542,000
14/07/2023	25,250	-0.25 ▼	-0.99	25,500	25,450	25,050	16,180	408,545,000
13/07/2023	25,500	0.00 ■■	0.00	25,500	25,750	25,200	22,610	576,555,000
12/07/2023	25,500	0.10 ▲	0.39	25,400	26,000	25,300	24,320	620,160,000
11/07/2023	25,400	0.40 ▲	1.57	25,000	25,600	24,950	29,980	761,492,000
10/07/2023	25,000	-0.05 ▼	-0.20	25,050	25,400	24,900	25,490	637,250,000
07/07/2023	25,050	-0.05 ▼	-0.20	25,100	25,100	24,800	11,400	285,570,000
06/07/2023	25,100	0.80 ▲	3.19	24,300	25,100	24,300	106,010	2,660,851,000
05/07/2023	24,300	0.00 ■■	0.00	24,300	24,400	24,200	14,040	341,172,000
04/07/2023	24,300	0.40 ▲	1.65	23,900	24,350	24,100	21,840	530,712,000
03/07/2023	23,900	0.20 ▲	0.84	23,700	24,050	23,700	13,470	321,933,000
30/06/2023	23,700	-0.40 ▼	-1.69	24,100	24,100	23,650	33,670	797,979,000
29/06/2023	24,100	-0.40 ▼	-1.66	24,500	24,700	24,100	38,870	936,767,000
28/06/2023	24,500	-0.45 ▼	-1.84	24,950	25,200	24,500	37,140	909,930,000
27/06/2023	24,950	0.50 ▲	2.00	24,450	25,400	24,600	57,220	1,427,639,000
26/06/2023	24,450	0.20 ▲	0.82	24,250	24,650	24,200	32,210	787,534,500
23/06/2023	24,250	0.35 ▲	1.44	23,900	24,600	24,000	40,360	978,730,000
22/06/2023	23,900	0.10 ▲	0.42	23,800	24,350	23,800	31,260	747,114,000
21/06/2023	23,800	0.00 ■■	0.00	23,800	24,200	23,800	37,790	899,402,000
20/06/2023	23,800	-0.05 ▼	-0.21	23,850	23,950	23,500	21,880	520,744,000
19/06/2023	23,850	-0.35 ▼	-1.47	24,200	24,200	23,750	7,290	173,866,500
16/06/2023	24,200	0.25 ▲	1.03	23,950	24,300	23,700	26,790	648,318,000
15/06/2023	23,950	-0.35 ▼	-1.46	24,300	24,450	23,800	20,240	484,748,000
14/06/2023	24,300	-0.35 ▼	-1.44	24,650	24,900	24,300	11,740	285,282,000
13/06/2023	24,650	1.05 ▲	4.26	23,600	24,650	23,600	56,440	1,391,246,000
12/06/2023	23,600	-0.20 ▼	-0.85	23,800	23,850	23,550	13,610	321,196,000
09/06/2023	23,800	-0.35 ▼	-1.47	24,150	24,100	23,700	16,710	397,698,000
08/06/2023	24,150	-0.15 ▼	-0.62	24,300	24,350	24,050	23,850	575,977,500
07/06/2023	24,300	-0.05 ▼	-0.21	24,350	24,700	24,100	22,760	553,068,000
06/06/2023	24,350	-0.05 ▼	-0.21	24,400	24,800	24,350	14,360	349,666,000
05/06/2023	24,850	0.15 ▲	0.60	24,700	25,200	24,550	49,380	1,227,093,000
02/06/2023	24,700	0.00 ■■	0.00	24,700	25,000	24,350	18,740	462,878,000
01/06/2023	24,700	0.85 ▲	3.44	23,850	24,800	23,850	46,450	1,147,315,000
31/05/2023	23,850	0.05 ▲	0.21	23,800	24,000	23,700	22,410	534,478,500
30/05/2023	23,800	0.00 ■■	0.00	23,800	24,200	23,700	18,060	429,828,000
29/05/2023	23,800	0.10 ▲	0.42	23,700	24,100	23,700	18,480	439,824,000
26/05/2023	23,700	0.20 ▲	0.84	23,500	23,700	23,400	11,900	282,030,000
25/05/2023	23,500	-0.10 ▼	-0.43	23,600	23,650	23,300	23,050	541,675,000
24/05/2023	23,600	-0.30 ▼	-1.27	23,900	24,100	23,600	36,120	852,432,000
23/05/2023	23,900	-0.10 ▼	-0.42	24,000	24,400	23,200	50,830	1,214,837,000
22/05/2023	24,000	0.20 ▲	0.83	23,800	24,050	23,700	27,020	648,480,000
19/05/2023	23,800	-0.15 ▼	-0.63	23,950	24,100	23,550	23,260	553,588,000
18/05/2023	23,950	0.25 ▲	1.04	23,700	24,300	23,750	49,840	1,193,668,000
17/05/2023	23,700	0.90 ▲	3.80	22,800	23,850	22,800	61,730	1,463,001,000
16/05/2023	22,800	-0.30 ▼	-1.32	23,100	23,150	22,450	84,150	1,918,620,000
15/05/2023	23,100	0.45 ▲	1.95	22,650	23,250	22,650	78,700	1,817,970,000
12/05/2023	22,650	0.05 ▲	0.22	22,600	22,850	22,650	10,490	237,598,500
11/05/2023	22,600	-0.65 ▼	-2.88	23,250	23,400	22,600	38,490	869,874,000
10/05/2023	23,250	0.35 ▲	1.51	22,900	23,250	22,900	21,600	502,200,000
09/05/2023	22,900	0.40 ▲	1.75	22,500	22,900	22,550	7,310	167,399,000
08/05/2023	22,500	-0.65 ▼	-2.89	23,150	23,450	22,500	43,230	972,675,000
05/05/2023	23,150	0.20 ▲	0.86	22,950	23,400	22,950	11,830	273,864,500
04/05/2023	22,950	0.10 ▲	0.44	22,850	23,400	22,650	4,800	110,160,000
28/04/2023	22,850	0.25 ▲	1.09	22,600	22,850	22,550	7,140	163,149,000
27/04/2023	22,600	0.00 ■■	0.00	22,600	22,950	22,550	6,900	155,940,000
26/04/2023	22,600	0.10 ▲	0.44	22,500	22,800	22,450	11,200	253,120,000
25/04/2023	22,500	-0.70 ▼	-3.11	23,200	23,300	22,500	29,180	656,550,000
24/04/2023	23,200	-0.20 ▼	-0.86	23,400	23,550	22,800	18,640	432,448,000
21/04/2023	23,400	-0.15 ▼	-0.64	23,550	24,200	23,400	18,300	428,220,000
20/04/2023	23,550	0.15 ▲	0.64	23,400	23,700	23,350	11,400	268,470,000
19/04/2023	23,400	-0.30 ▼	-1.28	23,700	23,850	23,350	13,140	307,476,000
18/04/2023	23,700	-0.10 ▼	-0.42	23,800	24,100	23,650	8,220	194,814,000
17/04/2023	23,800	-0.20 ▼	-0.84	24,000	24,250	23,750	6,830	162,554,000
14/04/2023	24,000	-0.50 ▼	-2.08	24,500	24,600	24,000	14,870	356,880,000
13/04/2023	24,500	-0.15 ▼	-0.61	24,650	24,750	24,200	13,610	333,445,000
12/04/2023	24,650	0.45 ▲	1.83	24,200	24,700	24,000	34,830	858,559,500
11/04/2023	24,200	0.20 ▲	0.83	24,000	24,200	23,950	7,050	170,610,000
10/04/2023	24,000	-0.40 ▼	-1.67	24,400	24,400	23,900	23,490	563,760,000
07/04/2023	24,400	-0.10 ▼	-0.41	24,500	24,550	24,150	6,580	160,552,000
06/04/2023	24,500	0.00 ■■	0.00	24,500	24,800	24,500	11,780	288,610,000
05/04/2023	24,500	0.25 ▲	1.02	24,250	24,500	23,900	39,440	966,280,000
04/04/2023	24,250	0.05 ▲	0.21	24,200	24,450	23,950	17,030	412,977,500
03/04/2023	24,200	0.60 ▲	2.48	23,600	24,450	23,900	11,540	279,268,000
31/03/2023	23,600	-1.40 ▼	-5.93	25,000	24,900	23,600	30,480	719,328,000
30/03/2023	25,000	0.15 ▲	0.60	24,850	25,000	24,350	22,190	554,750,000
29/03/2023	24,850	0.00 ■■	0.00	24,850	24,950	24,500	1,680	41,748,000
28/03/2023	24,850	0.15 ▲	0.60	24,700	25,000	24,700	5,920	147,112,000
27/03/2023	24,700	1.75 ▲	7.09	22,950	24,950	24,300	12,840	317,148,000
24/03/2023	24,700	2.70 ▲	10.93	22,000	25,000	24,650	12,320	304,304,000
22/03/2023	25,100	0.20 ▲	0.80	24,900	25,250	25,000	4,620	115,962,000
21/03/2023	24,900	0.20 ▲	0.80	24,700	25,000	24,600	2,230	55,527,000
20/03/2023	24,700	-0.70 ▼	-2.83	25,400	25,400	24,700	9,400	232,180,000
17/03/2023	25,400	0.20 ▲	0.79	25,200	25,650	25,200	9,330	236,982,000
16/03/2023	25,200	-0.70 ▼	-2.78	25,900	25,900	25,200	3,410	85,932,000
15/03/2023	25,900	0.80 ▲	3.09	25,100	25,900	25,250	10,020	259,518,000
14/03/2023	25,100	-1.25 ▼	-4.98	26,350	26,300	25,100	15,020	377,002,000
13/03/2023	26,350	-0.05 ▼	-0.19	26,400	26,400	25,900	8,080	212,908,000
10/03/2023	26,400	-0.60 ▼	-2.27	27,000	27,000	26,350	1,870	49,368,000
09/03/2023	27,000	0.60 ▲	2.22	26,400	27,150	25,900	27,100	731,700,000
08/03/2023	26,400	-0.15 ▼	-0.57	26,550	26,600	26,000	2,930	77,352,000
07/03/2023	26,550	0.75 ▲	2.82	25,800	26,550	25,550	25,590	679,414,500
06/03/2023	25,800	-0.10 ▼	-0.39	25,900	26,350	25,550	7,440	191,952,000
03/03/2023	25,900	-0.40 ▼	-1.54	26,300	26,800	25,800	13,580	351,722,000
02/03/2023	26,300	0.80 ▲	3.04	25,500	26,300	25,050	30,740	808,462,000
01/03/2023	25,500	-0.30 ▼	-1.18	25,800	25,900	25,000	9,160	233,580,000
28/02/2023	25,800	0.75 ▲	2.91	25,050	26,000	24,500	26,130	674,154,000
27/02/2023	25,050	-0.95 ▼	-3.79	26,000	25,850	25,050	8,290	207,664,500
24/02/2023	26,000	-0.10 ▼	-0.38	26,100	26,400	25,250	8,340	216,840,000
23/02/2023	26,100	-0.85 ▼	-3.26	26,950	26,800	25,350	11,730	306,153,000
22/02/2023	26,950	-0.65 ▼	-2.41	27,600	27,600	26,900	9,560	257,642,000
21/02/2023	27,600	0.80 ▲	2.90	26,800	27,700	26,400	40,220	1,110,072,000
20/02/2023	26,800	-0.05 ▼	-0.19	26,850	26,950	26,400	13,500	361,800,000
17/02/2023	26,850	-0.25 ▼	-0.93	27,100	27,200	26,500	10,020	269,037,000
16/02/2023	27,100	1.00 ▲	3.69	26,100	27,200	26,100	37,300	1,010,830,000
15/02/2023	26,100	0.20 ▲	0.77	25,900	26,100	25,650	21,050	549,405,000
14/02/2023	25,900	0.55 ▲	2.12	25,350	25,900	25,000	28,810	746,179,000
13/02/2023	25,350	0.25 ▲	0.99	25,100	25,850	24,300	28,730	728,305,500
10/02/2023	25,100	0.00 ■■	0.00	25,100	25,450	24,500	15,870	398,337,000
09/02/2023	25,100	-0.10 ▼	-0.40	25,200	25,550	25,000	6,640	166,664,000
08/02/2023	25,200	0.00 ■■	0.00	25,200	25,500	24,150	8,310	209,412,000
07/02/2023	25,200	-0.55 ▼	-2.18	25,750	26,100	25,200	56,510	1,424,052,000
06/02/2023	25,750	0.75 ▲	2.91	25,000	25,800	24,300	20,510	528,132,500
03/02/2023	25,000	0.15 ▲	0.60	24,850	25,000	24,000	25,790	644,750,000
02/02/2023	24,850	0.70 ▲	2.82	24,150	25,000	23,200	29,620	736,057,000
01/02/2023	24,150	-1.60 ▼	-6.63	25,750	26,000	23,950	21,120	510,048,000
31/01/2023	25,750	0.15 ▲	0.58	25,600	26,000	25,000	26,270	676,452,500
30/01/2023	25,600	0.70 ▲	2.73	24,900	25,600	24,600	48,030	1,229,568,000
27/01/2023	24,900	0.30 ▲	1.20	24,600	25,300	24,600	26,490	659,601,000
19/01/2023	24,600	0.60 ▲	2.44	24,000	24,600	23,550	35,030	861,738,000
18/01/2023	24,000	0.00 ■■	0.00	24,000	24,900	23,700	23,040	552,960,000
17/01/2023	24,000	0.30 ▲	1.25	23,700	24,000	23,450	21,790	522,960,000
16/01/2023	23,700	-0.30 ▼	-1.27	24,000	24,150	23,400	16,430	389,391,000
13/01/2023	24,000	0.00 ■■	0.00	24,000	24,000	23,200	35,940	862,560,000
12/01/2023	24,000	0.20 ▲	0.83	23,800	24,450	23,400	14,320	343,680,000
11/01/2023	23,800	-0.10 ▼	-0.42	23,900	23,900	23,300	24,380	580,244,000
10/01/2023	23,900	0.45 ▲	1.88	23,450	23,900	22,700	17,490	418,011,000
09/01/2023	23,450	0.00 ■■	0.00	23,450	23,800	23,100	16,110	377,779,500
06/01/2023	23,450	0.85 ▲	3.62	22,600	23,600	22,600	63,350	1,485,557,500
05/01/2023	22,600	-0.05 ▼	-0.22	22,650	22,700	22,200	28,840	651,784,000
04/01/2023	22,650	-0.05 ▼	-0.22	22,700	22,800	22,300	20,820	471,573,000
03/01/2023	22,700	1.20 ▲	5.29	21,500	22,750	21,150	71,000	1,611,700,000
30/12/2022	21,500	0.45 ▲	2.09	21,050	21,500	20,400	25,900	556,850,000
29/12/2022	21,050	-0.15 ▼	-0.71	21,200	21,300	20,200	9,370	197,238,500
28/12/2022	21,200	0.20 ▲	0.94	21,000	21,450	20,400	15,650	331,780,000
27/12/2022	21,000	1.00 ▲	4.76	20,000	21,000	20,000	17,360	364,560,000
26/12/2022	20,000	-1.50 ▼	-7.50	21,500	21,650	20,000	9,610	192,200,000
23/12/2022	21,500	0.00 ■■	0.00	21,500	21,500	20,800	8,920	191,780,000
22/12/2022	21,500	0.00 ■■	0.00	21,500	21,700	21,100	10,540	226,610,000
21/12/2022	21,500	-0.40 ▼	-1.86	21,900	22,050	21,000	19,770	425,055,000
20/12/2022	21,900	-0.20 ▼	-0.91	22,100	22,000	20,700	25,720	563,268,000
19/12/2022	22,100	0.35 ▲	1.58	21,750	22,500	21,450	40,110	886,431,000
15/12/2022	21,700	0.15 ▲	0.69	21,550	21,750	21,300	13,530	293,601,000
14/12/2022	21,550	0.00 ■■	0.00	21,550	22,000	21,500	14,030	302,346,500
13/12/2022	21,550	0.55 ▲	2.55	21,000	21,600	20,900	20,340	438,327,000
12/12/2022	21,000	-0.50 ▼	-2.38	21,500	22,200	21,000	21,290	447,090,000
11/12/2022	21,500	0.55 ▲	2.56	20,950	21,750	20,650	15,550	334,325,000
09/12/2022	21,500	0.55 ▲	2.56	20,950	21,750	20,650	15,550	334,325,000
08/12/2022	20,950	0.00 ■■	0.00	20,950	21,750	20,900	18,290	383,175,500
07/12/2022	20,950	-0.35 ▼	-1.67	21,300	21,300	20,600	21,880	458,386,000
06/12/2022	21,300	-1.60 ▼	-7.51	22,900	22,900	21,300	36,710	781,923,000
05/12/2022	22,900	0.00 ■■	0.00	22,900	23,300	22,200	29,860	683,794,000
04/12/2022	22,900	0.90 ▲	3.93	22,000	22,900	21,200	23,540	539,066,000
02/12/2022	22,900	0.90 ▲	3.93	22,000	22,900	21,200	23,540	539,066,000
01/12/2022	22,000	0.25 ▲	1.14	21,750	22,350	21,500	40,450	889,900,000
30/11/2022	21,750	0.40 ▲	1.84	21,350	21,900	20,900	22,120	481,110,000
29/11/2022	21,350	0.15 ▲	0.70	21,200	21,500	20,450	34,080	727,608,000
28/11/2022	21,200	1.20 ▲	5.66	20,000	21,250	20,050	27,620	585,544,000
27/11/2022	20,000	1.20 ▲	6.00	18,800	20,000	18,800	20,660	413,200,000
25/11/2022	20,000	1.20 ▲	6.00	18,800	20,000	18,800	20,660	413,200,000
24/11/2022	18,800	0.05 ▲	0.27	18,750	19,200	18,200	9,790	184,052,000
23/11/2022	18,750	-0.95 ▼	-5.07	19,700	19,600	18,750	26,310	493,312,500
22/11/2022	19,700	0.90 ▲	4.57	18,800	19,900	19,100	41,730	822,081,000
21/11/2022	18,800	0.40 ▲	2.13	18,400	19,500	18,200	23,160	435,408,000
20/11/2022	18,400	0.00 ■■	0.00	18,400	18,700	17,250	36,270	667,368,000
18/11/2022	18,400	0.00 ■■	0.00	18,400	18,700	17,250	36,270	667,368,000
17/11/2022	18,400	0.75 ▲	4.08	17,650	18,400	17,700	33,320	613,088,000
16/11/2022	17,650	1.00 ▲	5.67	16,650	17,800	15,500	58,480	1,032,172,000
15/11/2022	16,650	-1.20 ▼	-7.21	17,850	18,500	16,650	33,990	565,933,500
14/11/2022	17,850	-0.15 ▼	-0.84	18,000	17,950	16,750	56,070	1,000,849,500
13/11/2022	18,000	-1.00 ▼	-5.56	19,000	19,650	18,000	38,950	701,100,000
11/11/2022	18,000	-1.00 ▼	-5.56	19,000	19,650	18,000	38,950	701,100,000
10/11/2022	19,000	-1.40 ▼	-7.37	20,400	20,000	19,000	29,180	554,420,000
09/11/2022	20,400	-0.40 ▼	-1.96	20,800	21,600	19,800	24,270	495,108,000
08/11/2022	20,800	0.40 ▲	1.92	20,400	21,200	19,700	15,570	323,856,000
07/11/2022	20,400	-1.50 ▼	-7.35	21,900	22,100	20,400	37,890	772,956,000
06/11/2022	21,900	-1.60 ▼	-7.31	23,500	23,800	21,900	29,370	643,203,000
04/11/2022	21,900	-1.60 ▼	-7.31	23,500	23,800	21,900	29,370	643,203,000
03/11/2022	23,500	-0.20 ▼	-0.85	23,700	24,000	23,100	15,110	355,085,000
02/11/2022	23,700	-0.60 ▼	-2.53	24,300	24,350	23,650	18,350	434,895,000
01/11/2022	24,300	-0.55 ▼	-2.26	24,850	24,850	24,250	12,750	309,825,000
31/10/2022	24,850	0.25 ▲	1.01	24,600	25,000	23,500	35,900	892,115,000
28/10/2022	24,600	0.10 ▲	0.41	24,500	24,900	24,100	32,120	790,152,000
27/10/2022	24,500	1.55 ▲	6.33	22,950	24,550	22,500	32,670	800,415,000
26/10/2022	22,950	-0.05 ▼	-0.22	23,000	23,400	22,200	11,280	258,876,000
25/10/2022	23,000	1.00 ▲	4.35	22,000	23,500	21,450	18,510	425,730,000
24/10/2022	22,000	-1.00 ▼	-4.55	23,000	23,000	21,400	45,250	995,500,000
21/10/2022	23,000	-0.10 ▼	-0.43	23,100	23,100	21,800	24,990	574,770,000
20/10/2022	23,100	-0.80 ▼	-3.46	23,900	23,800	22,800	9,320	215,292,000
19/10/2022	23,900	0.00 ■■	0.00	23,900	24,250	23,550	8,440	201,716,000
18/10/2022	23,900	0.90 ▲	3.77	23,000	24,000	23,200	22,790	544,681,000
17/10/2022	23,000	0.30 ▲	1.30	22,700	23,000	22,200	17,190	395,370,000
16/10/2022	22,700	1.05 ▲	4.63	21,650	22,700	21,650	29,380	666,926,000
14/10/2022	22,700	1.05 ▲	4.63	21,650	22,700	21,650	29,380	666,926,000
13/10/2022	21,650	0.35 ▲	1.62	21,300	22,000	21,200	14,200	307,430,000
12/10/2022	21,300	0.70 ▲	3.29	20,600	21,800	20,100	36,040	767,652,000
11/10/2022	20,600	-1.55 ▼	-7.52	22,150	22,300	20,600	54,940	1,131,764,000
07/10/2022	22,450	-1.65 ▼	-7.35	24,100	24,100	22,450	47,590	1,068,395,500
06/10/2022	24,100	-1.80 ▼	-7.47	25,900	25,800	24,100	47,640	1,148,124,000
05/10/2022	25,900	0.95 ▲	3.67	24,950	26,000	25,100	28,560	739,704,000
04/10/2022	24,950	-1.10 ▼	-4.41	26,050	26,650	24,600	46,480	1,159,676,000
03/10/2022	26,050	-1.95 ▼	-7.49	28,000	27,400	26,050	47,380	1,234,249,000
02/10/2022	28,000	-0.10 ▼	-0.36	28,100	28,300	26,350	76,290	2,136,120,000
30/09/2022	28,000	-0.10 ▼	-0.36	28,100	28,300	26,350	76,290	2,136,120,000
29/09/2022	28,100	-1.90 ▼	-6.76	30,000	30,700	28,000	54,150	1,521,615,000
28/09/2022	30,000	-1.50 ▼	-5.00	31,500	32,200	29,700	92,790	2,783,700,000
27/09/2022	31,500	-0.45 ▼	-1.43	31,950	32,700	31,500	76,010	2,394,315,000
26/09/2022	31,950	-0.15 ▼	-0.47	32,100	32,900	31,200	123,320	3,940,074,000
23/09/2022	32,100	2.10 ▲	6.54	30,000	32,100	30,450	166,380	5,340,798,000
22/09/2022	30,000	0.65 ▲	2.17	29,350	30,000	29,000	14,300	429,000,000
21/09/2022	29,350	-0.15 ▼	-0.51	29,500	29,500	28,600	6,380	187,253,000
20/09/2022	29,500	0.00 ■■	0.00	29,500	30,000	29,150	11,100	327,450,000
19/09/2022	29,500	-1.00 ▼	-3.39	30,500	30,000	29,000	36,750	1,084,125,000
16/09/2022	30,500	-0.20 ▼	-0.66	30,700	30,700	29,800	21,900	667,950,000
15/09/2022	30,700	0.10 ▲	0.33	30,600	30,700	30,400	18,300	561,810,000
14/09/2022	30,600	-0.30 ▼	-0.98	30,900	30,850	30,100	21,390	654,534,000
13/09/2022	30,900	-0.25 ▼	-0.81	31,150	31,450	30,850	20,350	628,815,000
12/09/2022	31,150	0.60 ▲	1.93	30,550	31,600	30,750	19,230	599,014,500
09/09/2022	31,000	0.45 ▲	1.45	30,550	31,000	30,200	36,250	1,123,750,000
08/09/2022	30,550	0.55 ▲	1.80	30,000	30,800	29,950	33,060	1,009,983,000
07/09/2022	30,000	-1.20 ▼	-4.00	31,200	31,600	30,000	56,190	1,685,700,000
06/09/2022	31,200	0.75 ▲	2.40	30,450	31,500	30,500	65,230	2,035,176,000
05/09/2022	30,450	0.05 ▲	0.16	30,400	30,800	30,450	28,180	858,081,000
04/09/2022	30,400	0.60 ▲	1.97	29,800	30,600	29,250	61,080	1,856,832,000
02/09/2022	30,400	0.60 ▲	1.97	29,800	30,600	29,250	61,080	1,856,832,000
01/09/2022	30,400	0.60 ▲	1.97	29,800	30,600	29,250	61,080	1,856,832,000
31/08/2022	30,400	0.60 ▲	1.97	29,800	30,600	29,250	61,080	1,856,832,000
30/08/2022	29,800	0.30 ▲	1.01	29,500	30,450	29,100	40,260	1,199,748,000
29/08/2022	29,500	-0.60 ▼	-2.03	30,100	29,850	28,600	37,810	1,115,395,000
28/08/2022	30,100	-0.70 ▼	-2.33	30,800	31,100	30,100	19,500	586,950,000
26/08/2022	30,100	-0.70 ▼	-2.33	30,800	31,100	30,100	19,500	586,950,000
25/08/2022	30,800	0.80 ▲	2.60	30,000	31,200	30,050	64,200	1,977,360,000
24/08/2022	30,000	0.60 ▲	2.00	29,400	30,100	29,400	55,750	1,672,500,000
23/08/2022	29,400	-0.10 ▼	-0.34	29,500	29,500	29,000	15,580	458,052,000
22/08/2022	29,500	0.05 ▲	0.17	29,450	29,700	29,000	40,380	1,191,210,000
21/08/2022	29,450	-0.35 ▼	-1.19	29,800	29,700	29,050	24,830	731,243,500
19/08/2022	29,450	-0.35 ▼	-1.19	29,800	29,700	29,050	24,830	731,243,500
18/08/2022	29,800	-0.15 ▼	-0.50	29,950	29,850	29,200	19,960	594,808,000
17/08/2022	29,950	-0.55 ▼	-1.84	30,500	30,400	29,700	20,660	618,767,000
16/08/2022	30,500	0.80 ▲	2.62	29,700	30,500	29,450	37,620	1,147,410,000
15/08/2022	29,700	0.00 ■■	0.00	29,700	29,900	29,100	30,610	909,117,000
12/08/2022	29,700	0.00 ■■	0.00	29,700	29,700	29,000	22,330	663,201,000
11/08/2022	29,700	-0.05 ▼	-0.17	29,750	30,000	29,100	44,590	1,324,323,000
10/08/2022	29,750	0.10 ▲	0.34	29,650	30,200	29,650	36,780	1,094,205,000
09/08/2022	29,650	0.40 ▲	1.35	29,250	29,800	29,100	45,330	1,344,034,500
08/08/2022	29,250	0.10 ▲	0.34	29,150	29,500	28,950	23,350	682,987,500
07/08/2022	29,150	0.05 ▲	0.17	29,100	29,400	28,800	15,140	441,331,000
05/08/2022	29,150	0.05 ▲	0.17	29,100	29,400	28,800	15,140	441,331,000
04/08/2022	29,100	0.10 ▲	0.34	29,000	29,500	29,100	40,990	1,192,809,000
03/08/2022	29,000	0.80 ▲	2.76	28,200	29,000	28,150	38,380	1,113,020,000
02/08/2022	28,200	0.05 ▲	0.18	28,150	28,400	28,150	19,830	559,206,000
01/08/2022	28,150	0.05 ▲	0.18	28,100	28,500	27,250	23,640	665,466,000
29/07/2022	28,100	-0.10 ▼	-0.36	28,200	28,350	27,950	19,800	556,380,000
28/07/2022	28,200	-0.10 ▼	-0.35	28,300	28,300	27,800	22,380	631,116,000
27/07/2022	28,300	0.60 ▲	2.12	27,700	28,300	27,100	11,970	338,751,000
26/07/2022	27,700	-0.25 ▼	-0.90	27,950	27,950	27,050	28,180	780,586,000
25/07/2022	27,950	-0.35 ▼	-1.25	28,300	28,300	27,500	15,680	438,256,000
24/07/2022	28,300	0.05 ▲	0.18	28,250	28,550	28,100	21,140	598,262,000
22/07/2022	28,300	0.05 ▲	0.18	28,250	28,550	28,100	21,140	598,262,000
21/07/2022	28,250	-0.35 ▼	-1.24	28,600	28,600	28,250	12,430	351,147,500
20/07/2022	28,600	-0.10 ▼	-0.35	28,700	28,950	28,600	29,580	845,988,000
19/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,800	28,100	14,660	420,742,000
18/07/2022	28,800	0.10 ▲	0.35	28,700	29,000	28,400	20,040	577,152,000
17/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,850	28,250	19,720	565,964,000
15/07/2022	28,700	-0.10 ▼	-0.35	28,800	28,850	28,250	19,720	565,964,000
14/07/2022	28,800	0.20 ▲	0.69	28,600	28,800	28,250	14,630	421,344,000
13/07/2022	28,600	0.50 ▲	1.75	28,100	28,900	27,800	25,370	725,582,000
12/07/2022	28,100	0.60 ▲	2.14	27,500	28,100	27,250	14,780	415,318,000
11/07/2022	27,500	-0.20 ▼	-0.73	27,700	27,600	26,650	11,880	326,700,000
10/07/2022	27,700	0.60 ▲	2.17	27,100	27,700	27,050	12,130	336,001,000
08/07/2022	27,700	0.60 ▲	2.17	27,100	27,700	27,050	12,130	336,001,000
07/07/2022	27,100	0.00 ■■	0.00	27,100	27,400	26,650	19,700	533,870,000
06/07/2022	27,100	-1.60 ▼	-5.90	28,700	28,400	27,000	15,970	432,787,000
05/07/2022	28,700	-0.70 ▼	-2.44	29,400	29,400	28,400	21,510	617,337,000
04/07/2022	29,400	-0.60 ▼	-2.04	30,000	30,400	29,200	12,990	381,906,000
03/07/2022	30,000	0.60 ▲	2.00	29,400	30,000	28,300	24,440	733,200,000
01/07/2022	30,000	0.60 ▲	2.00	29,400	30,000	28,300	24,440	733,200,000
30/06/2022	29,400	-0.50 ▼	-1.70	29,900	29,900	29,100	22,380	657,972,000
29/06/2022	29,900	-0.50 ▼	-1.67	30,400	30,400	29,400	20,120	601,588,000
28/06/2022	30,400	-0.10 ▼	-0.33	30,500	30,650	29,900	27,860	846,944,000
27/06/2022	30,500	1.00 ▲	3.28	29,500	30,500	29,500	16,300	497,150,000
24/06/2022	29,500	0.10 ▲	0.34	29,400	30,000	29,200	24,460	721,570,000
23/06/2022	29,400	0.25 ▲	0.85	29,150	29,400	28,000	16,190	475,986,000
22/06/2022	29,150	0.15 ▲	0.51	29,000	29,400	28,600	36,060	1,051,149,000
21/06/2022	29,000	0.00 ■■	0.00	29,000	29,500	27,000	23,920	693,680,000
20/06/2022	29,000	-1.80 ▼	-6.21	30,800	31,500	29,000	44,660	1,295,140,000
17/06/2022	30,800	-0.05 ▼	-0.16	30,850	30,800	29,300	45,840	1,411,872,000
16/06/2022	30,850	0.55 ▲	1.78	30,300	31,300	30,300	29,080	897,118,000
15/06/2022	30,300	-0.50 ▼	-1.65	30,800	30,900	29,000	42,600	1,290,780,000
14/06/2022	30,800	0.95 ▲	3.08	29,850	30,800	29,150	46,830	1,442,364,000
13/06/2022	29,850	-2.20 ▼	-7.37	32,050	31,750	29,850	90,410	2,698,738,500
12/06/2022	32,050	-0.65 ▼	-2.03	32,700	33,450	31,950	71,640	2,296,062,000
10/06/2022	32,050	-0.65 ▼	-2.03	32,700	33,450	31,950	71,640	2,296,062,000
09/06/2022	32,700	0.00 ■■	0.00	32,700	33,400	32,200	43,570	1,424,739,000
08/06/2022	32,700	-0.55 ▼	-1.68	33,250	34,550	32,700	55,180	1,804,386,000
07/06/2022	33,250	2.15 ▲	6.47	31,100	33,250	30,750	123,640	4,111,030,000
06/06/2022	31,100	0.60 ▲	1.93	30,500	32,500	29,800	83,470	2,595,917,000
05/06/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	29,800	14,180	432,490,000
03/06/2022	30,500	-0.10 ▼	-0.33	30,600	30,600	29,800	14,180	432,490,000
02/06/2022	30,600	0.20 ▲	0.65	30,400	31,400	29,550	90,860	2,780,316,000
01/06/2022	30,400	-0.30 ▼	-0.99	30,700	30,400	29,800	22,750	691,600,000
31/05/2022	30,700	-0.90 ▼	-2.93	31,600	31,850	29,400	32,610	1,001,127,000
30/05/2022	31,600	0.30 ▲	0.95	31,300	31,750	31,200	27,430	866,788,000
29/05/2022	32,800	0.30 ▲	0.91	32,500	32,800	32,000	24,160	792,448,000
27/05/2022	32,800	0.30 ▲	0.91	32,500	32,800	32,000	24,160	792,448,000
26/05/2022	32,500	0.50 ▲	1.54	32,000	32,500	31,550	21,710	705,575,000
25/05/2022	32,000	1.00 ▲	3.13	31,000	32,400	30,750	44,150	1,412,800,000
24/05/2022	31,000	0.50 ▲	1.61	30,500	31,000	29,750	24,430	757,330,000
23/05/2022	30,500	-0.30 ▼	-0.98	30,800	31,000	30,000	29,690	905,545,000
22/05/2022	30,800	-0.20 ▼	-0.65	31,000	31,000	29,900	33,750	1,039,500,000
20/05/2022	30,800	-0.20 ▼	-0.65	31,000	31,000	29,900	33,750	1,039,500,000
19/05/2022	31,000	1.00 ▲	3.23	30,000	31,000	28,650	23,160	717,960,000
18/05/2022	30,000	1.00 ▲	3.33	29,000	30,500	29,000	32,170	965,100,000
17/05/2022	29,000	1.25 ▲	4.31	27,750	29,650	26,000	47,750	1,384,750,000
16/05/2022	27,750	-2.05 ▼	-7.39	29,800	31,500	27,750	45,830	1,271,782,500
13/05/2022	29,800	-2.20 ▼	-7.38	32,000	31,900	29,800	74,340	2,215,332,000
12/05/2022	32,000	-2.40 ▼	-7.50	34,400	34,000	32,000	52,500	1,680,000,000
11/05/2022	34,400	-0.60 ▼	-1.74	35,000	35,000	33,200	27,620	950,128,000
10/05/2022	35,000	0.80 ▲	2.29	34,200	35,000	32,000	62,230	2,178,050,000
09/05/2022	34,200	-2.55 ▼	-7.46	36,750	36,500	34,200	44,860	1,534,212,000
29/04/2022	37,400	1.00 ▲	2.67	36,400	37,700	35,650	64,210	2,401,454,000
28/04/2022	36,400	-0.10 ▼	-0.27	36,500	36,950	35,400	28,450	1,035,580,000
27/04/2022	36,500	0.90 ▲	2.47	35,600	36,500	35,300	27,100	989,150,000
26/04/2022	35,600	1.35 ▲	3.79	34,250	36,000	32,600	72,990	2,598,444,000
25/04/2022	34,250	-2.55 ▼	-7.45	36,800	37,400	34,250	78,600	2,692,050,000
23/04/2022	36,800	-0.70 ▼	-1.90	37,500	38,700	35,100	79,330	2,919,344,000
22/04/2022	36,800	-0.70 ▼	-1.90	37,500	38,700	35,100	79,330	2,919,344,000
21/04/2022	37,500	0.45 ▲	1.20	37,050	39,500	35,100	84,860	3,182,250,000
20/04/2022	37,050	-1.45 ▼	-3.91	38,500	39,100	37,000	61,140	2,265,237,000
19/04/2022	38,500	-1.60 ▼	-4.16	40,100	41,200	38,500	61,650	2,373,525,000
18/04/2022	40,100	-1.30 ▼	-3.24	41,400	41,750	39,900	63,110	2,530,711,000
16/04/2022	41,400	2.00 ▲	4.83	39,400	41,900	38,550	97,100	4,019,940,000
15/04/2022	41,400	2.00 ▲	4.83	39,400	41,900	38,550	97,100	4,019,940,000
14/04/2022	39,400	-0.20 ▼	-0.51	39,600	40,000	39,100	42,680	1,681,592,000
13/04/2022	39,600	1.00 ▲	2.53	38,600	39,700	38,000	72,530	2,872,188,000
12/04/2022	38,600	-2.50 ▼	-6.48	41,100	41,300	38,250	110,990	4,284,214,000
08/04/2022	41,100	-1.50 ▼	-3.65	42,600	42,700	41,000	97,630	4,012,593,000
07/04/2022	42,600	-0.90 ▼	-2.11	43,500	44,000	42,600	91,840	3,912,384,000
06/04/2022	43,500	0.10 ▲	0.23	43,400	43,950	42,500	90,090	3,918,915,000
05/04/2022	43,400	-0.10 ▼	-0.23	43,500	43,600	42,500	53,610	2,326,674,000
04/04/2022	43,500	0.00 ■■	0.00	43,500	44,500	43,500	102,490	4,458,315,000
01/04/2022	43,500	1.00 ▲	2.30	42,500	44,000	41,800	129,400	5,628,900,000
31/03/2022	42,500	-0.30 ▼	-0.71	42,800	43,200	41,800	60,670	2,578,475,000
30/03/2022	42,800	-0.80 ▼	-1.87	43,600	44,600	42,250	69,580	2,978,024,000
29/03/2022	43,600	1.25 ▲	2.87	42,350	44,000	42,300	130,350	5,683,260,000
28/03/2022	42,350	0.05 ▲	0.12	42,300	42,500	41,100	53,650	2,272,077,500
25/03/2022	42,300	0.15 ▲	0.35	42,150	42,800	42,000	69,050	2,920,815,000
24/03/2022	42,150	-0.35 ▼	-0.83	42,500	42,800	41,600	62,660	2,641,119,000
23/03/2022	42,500	0.50 ▲	1.18	42,000	43,800	41,800	95,320	4,051,100,000
22/03/2022	42,000	-0.30 ▼	-0.71	42,300	42,750	41,400	60,640	2,546,880,000
21/03/2022	42,300	2.40 ▲	5.67	39,900	42,500	39,900	178,910	7,567,893,000
18/03/2022	39,900	0.10 ▲	0.25	39,800	40,100	39,750	19,780	789,222,000
17/03/2022	39,800	0.30 ▲	0.75	39,500	40,400	39,600	20,230	805,154,000
16/03/2022	39,500	0.80 ▲	2.03	38,700	39,700	38,500	24,770	978,415,000
15/03/2022	38,700	0.00 ■■	0.00	38,700	39,000	38,150	31,660	1,225,242,000
14/03/2022	38,700	-1.20 ▼	-3.10	39,900	39,900	38,500	56,230	2,176,101,000
11/03/2022	39,900	-0.75 ▼	-1.88	40,650	40,850	39,700	50,320	2,007,768,000
10/03/2022	40,650	0.35 ▲	0.86	40,300	41,000	40,300	55,610	2,260,546,500
09/03/2022	40,300	0.45 ▲	1.12	39,850	41,000	39,200	72,470	2,920,541,000
08/03/2022	39,850	-0.25 ▼	-0.63	40,100	41,400	39,350	105,350	4,198,197,500
07/03/2022	40,100	0.10 ▲	0.25	40,000	40,400	39,300	42,730	1,713,473,000
06/03/2022	40,000	0.00 ■■	0.00	40,000	40,450	39,250	44,470	1,778,800,000
04/03/2022	40,000	0.00 ■■	0.00	40,000	40,450	39,250	44,470	1,778,800,000
03/03/2022	40,000	0.20 ▲	0.50	39,800	40,500	39,600	36,170	1,446,800,000
02/03/2022	39,800	-0.85 ▼	-2.14	40,650	40,750	39,600	63,090	2,510,982,000
01/03/2022	40,650	1.65 ▲	4.06	39,000	40,800	39,300	87,380	3,551,997,000
28/02/2022	39,000	1.00 ▲	2.56	38,000	39,000	37,900	39,430	1,537,770,000
27/02/2022	38,000	0.00 ■■	0.00	38,000	38,800	38,000	32,380	1,230,440,000
25/02/2022	38,000	0.00 ■■	0.00	38,000	38,800	38,000	32,380	1,230,440,000
24/02/2022	38,000	-0.20 ▼	-0.53	38,200	39,000	37,300	91,690	3,484,220,000
23/02/2022	38,200	0.30 ▲	0.79	37,900	38,800	37,850	37,990	1,451,218,000
22/02/2022	37,900	-1.00 ▼	-2.64	38,900	38,500	37,700	32,220	1,221,138,000
21/02/2022	38,900	-0.05 ▼	-0.13	38,950	38,900	38,300	19,450	756,605,000
20/02/2022	38,950	-0.05 ▼	-0.13	39,000	39,000	37,900	23,190	903,250,500
18/02/2022	38,950	-0.05 ▼	-0.13	39,000	39,000	37,900	23,190	903,250,500
17/02/2022	39,000	-0.30 ▼	-0.77	39,300	39,200	38,500	13,980	545,220,000
16/02/2022	39,300	1.35 ▲	3.44	37,950	39,500	38,000	21,220	833,946,000
15/02/2022	37,950	0.55 ▲	1.45	37,400	37,950	37,200	10,280	390,126,000
14/02/2022	37,400	-0.85 ▼	-2.27	38,250	37,900	37,000	19,770	739,398,000
11/02/2022	38,250	-0.70 ▼	-1.83	38,950	38,800	38,200	12,070	461,677,500
10/02/2022	38,950	-0.10 ▼	-0.26	39,050	39,150	38,150	19,140	745,503,000
09/02/2022	39,050	0.20 ▲	0.51	38,850	39,550	38,850	38,560	1,505,768,000
08/02/2022	38,850	2.05 ▲	5.28	36,800	38,950	36,350	28,400	1,103,340,000
07/02/2022	36,800	1.30 ▲	3.53	35,500	37,000	35,550	30,910	1,137,488,000
01/02/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
31/01/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
28/01/2022	35,500	0.25 ▲	0.70	35,250	35,700	34,750	43,850	1,556,675,000
27/01/2022	35,250	-0.40 ▼	-1.13	35,650	36,050	35,000	12,830	452,257,500
26/01/2022	35,650	1.65 ▲	4.63	34,000	36,000	34,000	26,470	943,655,500
25/01/2022	34,000	-1.35 ▼	-3.97	35,350	34,000	32,900	141,880	4,823,920,000
24/01/2022	35,350	-2.65 ▼	-7.50	38,000	38,700	35,350	110,530	3,907,235,500
21/01/2022	38,000	-0.80 ▼	-2.11	38,800	39,500	38,000	51,630	1,961,940,000
20/01/2022	39,000	0.00 ■■	0.00	39,000	39,450	38,500	28,330	1,104,870,000
19/01/2022	39,500	-0.50 ▼	-1.27	40,000	42,000	39,100	19,390	765,905,000
18/01/2022	39,300	-1.20 ▼	-3.05	40,500	40,300	39,000	39,720	1,560,996,000
17/01/2022	40,700	-1.20 ▼	-2.95	41,900	41,850	40,300	25,190	1,025,233,000
16/01/2022	41,900	-0.10 ▼	-0.24	42,000	42,100	40,000	37,990	1,591,781,000
14/01/2022	41,900	-0.10 ▼	-0.24	42,000	42,100	40,000	37,990	1,591,781,000
13/01/2022	42,000	1.50 ▲	3.57	40,500	42,000	39,800	54,360	2,283,120,000
12/01/2022	40,500	0.00 ■■	0.00	40,500	40,550	39,100	45,060	1,824,930,000
11/01/2022	40,500	-0.40 ▼	-0.99	40,900	40,750	39,500	58,720	2,378,160,000
10/01/2022	40,900	-1.10 ▼	-2.69	42,000	41,950	40,250	105,910	4,331,719,000
09/01/2022	42,000	-0.85 ▼	-2.02	42,850	43,000	41,950	64,610	2,713,620,000
07/01/2022	42,000	-0.85 ▼	-2.02	42,850	43,000	41,950	64,610	2,713,620,000
06/01/2022	42,850	0.00 ■■	0.00	42,800	43,000	42,100	59,240	2,538,434,000
05/01/2022	42,800	-0.80 ▼	-1.87	43,600	43,600	42,650	91,210	3,903,788,000
04/01/2022	43,600	0.00 ■■	0.00	43,600	43,600	42,950	41,380	1,804,168,000
03/01/2022	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
31/12/2021	43,600	0.15 ▲	0.34	43,450	44,000	43,000	29,750	1,297,100,000
30/12/2021	43,450	1.00 ▲	2.30	42,450	43,900	42,000	27,590	1,198,785,500
29/12/2021	42,450	-0.70 ▼	-1.65	43,150	43,300	42,150	72,700	3,086,115,000
23/12/2021	45,800	-0.70 ▼	-1.53	46,500	46,900	45,800	95,850	4,389,930,000
22/12/2021	45,800	-0.70 ▼	-1.53	46,500	46,900	45,800	95,850	4,389,930,000
21/12/2021	46,500	1.80 ▲	3.87	44,700	46,950	44,250	196,200	9,123,300,000
20/12/2021	44,700	0.20 ▲	0.45	44,500	45,200	43,950	60,750	2,715,525,000
17/12/2021	44,500	1.10 ▲	2.47	43,400	45,000	43,000	66,280	2,949,460,000
16/12/2021	43,400	0.15 ▲	0.35	43,250	44,000	42,100	55,370	2,403,058,000
15/12/2021	43,250	-1.10 ▼	-2.54	44,350	44,350	42,800	25,070	1,084,277,500
14/12/2021	44,350	0.95 ▲	2.14	43,400	45,300	44,000	52,100	2,310,635,000
13/12/2021	43,400	0.85 ▲	1.96	42,550	43,600	42,600	32,880	1,426,992,000
12/12/2021	42,550	1.35 ▲	3.17	41,200	43,400	41,000	44,850	1,908,367,500
10/12/2021	42,550	1.35 ▲	3.17	41,200	43,400	41,000	44,850	1,908,367,500
09/12/2021	41,200	-0.10 ▼	-0.24	41,300	41,300	40,750	23,620	973,144,000
08/12/2021	41,300	0.10 ▲	0.24	41,200	41,500	40,500	45,370	1,873,781,000
07/12/2021	41,200	0.25 ▲	0.61	40,950	41,500	39,100	47,890	1,973,068,000
06/12/2021	40,950	-3.05 ▼	-7.45	44,000	44,000	40,950	124,760	5,108,922,000
04/12/2021	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
03/12/2021	44,000	-1.25 ▼	-2.84	45,250	45,350	44,000	63,480	2,793,120,000
02/12/2021	45,250	-0.05 ▼	-0.11	45,300	45,500	44,900	49,550	2,242,137,500
01/12/2021	45,300	0.20 ▲	0.44	45,100	45,500	44,500	37,450	1,696,485,000
30/11/2021	45,100	-0.10 ▼	-0.22	45,100	46,000	44,350	73,170	3,299,967,000
29/11/2021	45,100	0.45 ▲	1.00	44,650	45,200	44,100	47,790	2,155,329,000
28/11/2021	44,650	-0.80 ▼	-1.79	45,450	45,850	44,500	58,990	2,633,903,500
26/11/2021	44,650	-0.80 ▼	-1.79	45,450	45,850	44,500	58,990	2,633,903,500
25/11/2021	45,450	0.50 ▲	1.10	44,950	45,950	45,000	40,490	1,840,270,500
24/11/2021	44,950	0.45 ▲	1.00	44,500	45,600	44,000	63,310	2,845,784,500
23/11/2021	44,500	0.40 ▲	0.90	44,100	45,000	43,600	53,270	2,370,515,000
22/11/2021	44,100	-2.20 ▼	-4.99	46,300	46,200	43,600	102,980	4,541,418,000
19/11/2021	46,300	-1.70 ▼	-3.67	48,000	48,000	44,650	153,310	7,098,253,000
18/11/2021	48,000	-0.25 ▼	-0.52	48,250	48,300	47,000	67,070	3,219,360,000
17/11/2021	48,250	-0.65 ▼	-1.35	48,900	49,900	48,000	157,220	7,585,865,000
16/11/2021	48,900	2.50 ▲	5.11	46,400	49,400	45,800	159,680	7,808,352,000
15/11/2021	46,400	1.70 ▲	3.66	44,700	46,700	44,700	175,080	8,123,712,000
14/11/2021	41,600	-3.30 ▼	-7.93	44,900	45,550	44,000	7,490	311,584,000
12/11/2021	44,700	-0.20 ▼	-0.45	44,900	45,550	44,000	92,520	4,135,644,000
11/11/2021	44,900	-1.10 ▼	-2.45	46,000	46,200	44,600	67,180	3,016,382,000
10/11/2021	46,000	-0.50 ▼	-1.09	46,500	46,600	45,700	41,710	1,918,660,000
09/11/2021	46,500	1.70 ▲	3.66	44,800	47,500	45,000	127,020	5,906,430,000
08/11/2021	44,800	-0.35 ▼	-0.78	45,150	45,500	44,500	72,760	3,259,648,000
07/11/2021	45,150	0.40 ▲	0.89	44,750	45,450	44,600	57,650	2,602,897,500
05/11/2021	45,150	0.40 ▲	0.89	44,750	45,450	44,600	57,650	2,602,897,500
04/11/2021	44,000	-1.50 ▼	-3.41	45,500	46,200	43,000	136,410	6,002,040,000
03/11/2021	44,000	-1.50 ▼	-3.41	45,500	46,200	43,000	136,410	6,002,040,000
02/11/2021	45,500	-0.20 ▼	-0.44	45,500	45,700	44,700	151,520	6,894,160,000
01/11/2021	45,500	-0.30 ▼	-0.66	45,800	46,900	45,000	144,440	6,572,020,000
31/10/2021	45,800	-0.50 ▼	-1.09	46,300	47,000	45,600	121,180	5,550,044,000
29/10/2021	45,800	-0.50 ▼	-1.09	46,300	47,000	45,600	121,180	5,550,044,000
28/10/2021	46,300	0.50 ▲	1.08	45,800	46,800	45,000	130,850	6,058,355,000
27/10/2021	45,800	-0.20 ▼	-0.44	46,000	46,000	45,000	116,220	5,322,876,000
26/10/2021	46,000	1.50 ▲	3.26	44,500	47,200	44,500	169,860	7,813,560,000
25/10/2021	44,500	2.90 ▲	6.52	41,600	44,500	43,000	273,730	12,180,985,000
23/10/2021	41,600	1.40 ▲	3.37	40,200	41,600	40,000	134,560	5,597,696,000
22/10/2021	41,600	1.40 ▲	3.37	40,200	41,600	40,000	134,560	5,597,696,000
21/10/2021	40,200	-0.10 ▼	-0.25	40,300	40,850	39,900	33,460	1,345,092,000
20/10/2021	40,300	-0.75 ▼	-1.86	41,050	41,300	39,300	67,690	2,727,907,000
19/10/2021	41,050	1.70 ▲	4.14	39,350	41,900	39,350	153,240	6,290,502,000
18/10/2021	39,350	-0.40 ▼	-1.02	39,750	40,100	39,000	132,690	5,221,351,500
16/10/2021	39,750	-0.45 ▼	-1.13	40,200	40,500	39,750	69,600	2,766,600,000
15/10/2021	39,750	-0.45 ▼	-1.13	40,200	40,500	39,750	69,600	2,766,600,000
14/10/2021	40,200	0.10 ▲	0.25	40,200	40,600	40,000	70,370	2,828,874,000
13/10/2021	40,200	-0.25 ▼	-0.62	40,450	40,800	40,200	37,210	1,495,842,000
12/10/2021	40,450	0.25 ▲	0.62	40,200	40,600	39,600	57,310	2,318,189,500
11/10/2021	40,200	-0.60 ▼	-1.49	40,800	41,000	39,800	85,620	3,441,924,000
08/10/2021	40,800	-0.55 ▼	-1.35	41,350	41,400	40,800	69,420	2,832,336,000
07/10/2021	41,350	-0.20 ▼	-0.48	41,550	41,850	41,150	59,760	2,471,076,000
06/10/2021	41,550	0.25 ▲	0.60	41,300	42,400	40,900	68,560	2,848,668,000
05/10/2021	41,300	-0.10 ▼	-0.24	41,300	42,200	40,800	64,090	2,646,917,000
04/10/2021	41,300	0.95 ▲	2.30	40,350	42,400	40,050	147,320	6,084,316,000
01/10/2021	40,350	-0.55 ▼	-1.36	40,900	41,000	40,300	94,020	3,793,707,000
30/09/2021	40,900	-0.20 ▼	-0.49	41,100	41,300	40,500	91,030	3,723,127,000
29/09/2021	41,100	0.90 ▲	2.19	40,200	42,000	40,500	91,550	3,762,705,000
28/09/2021	40,200	2.60 ▲	6.47	37,600	40,200	37,200	145,740	5,858,748,000
27/09/2021	37,600	-1.45 ▼	-3.86	39,050	39,700	37,000	114,260	4,296,176,000
26/09/2021	39,050	-0.15 ▼	-0.38	39,200	39,800	38,600	62,300	2,432,815,000
24/09/2021	39,050	-0.15 ▼	-0.38	39,200	39,800	38,600	62,300	2,432,815,000
23/09/2021	39,200	-0.90 ▼	-2.30	40,100	40,800	38,500	99,390	3,896,088,000
22/09/2021	40,100	1.70 ▲	4.24	38,400	40,100	38,800	192,180	7,706,418,000
21/09/2021	38,400	1.55 ▲	4.04	36,850	38,500	36,100	188,140	7,224,576,000
20/09/2021	36,850	0.30 ▲	0.81	36,850	38,450	36,250	132,850	4,895,522,500
17/09/2021	36,850	1.05 ▲	2.85	35,800	37,200	36,300	136,900	5,044,765,000
16/09/2021	35,800	1.95 ▲	5.45	33,850	35,900	33,850	120,040	4,297,432,000
15/09/2021	33,850	0.05 ▲	0.15	33,800	34,200	33,550	23,730	803,260,500
14/09/2021	33,800	0.40 ▲	1.18	33,400	33,900	33,050	59,930	2,025,634,000
13/09/2021	33,400	-0.40 ▼	-1.20	33,800	33,950	33,100	49,320	1,647,288,000
11/09/2021	33,800	0.20 ▲	0.59	33,600	34,600	33,600	29,820	1,007,916,000
10/09/2021	33,800	0.20 ▲	0.59	33,600	34,600	33,600	29,820	1,007,916,000
09/09/2021	33,600	0.40 ▲	1.19	33,200	33,750	32,100	69,040	2,319,744,000
08/09/2021	33,200	0.10 ▲	0.30	33,100	33,800	32,900	40,080	1,330,656,000
07/09/2021	33,100	-1.10 ▼	-3.32	34,200	34,200	33,100	64,670	2,140,577,000
06/09/2021	34,200	-0.40 ▼	-1.17	34,600	34,850	34,100	45,290	1,548,918,000
05/09/2021	41,800	0.90 ▲	2.15	40,900	42,250	41,300	46,810	1,956,658,000
03/09/2021	42,150	1.25 ▲	2.97	40,900	42,250	41,300	159,610	6,727,561,500
01/09/2021	34,600	-0.25 ▼	-0.72	34,850	35,500	34,050	78,080	2,701,568,000
31/08/2021	34,850	0.25 ▲	0.72	34,600	36,200	34,700	124,990	4,355,901,500
30/08/2021	34,600	0.65 ▲	1.88	33,950	34,900	34,150	77,340	2,675,964,000
27/08/2021	33,950	0.90 ▲	2.65	32,950	34,000	32,100	52,150	1,770,492,500
26/08/2021	32,950	0.10 ▲	0.30	32,850	33,200	32,600	38,840	1,279,778,000
25/08/2021	32,850	0.55 ▲	1.67	32,300	33,700	32,400	31,630	1,039,045,500
24/08/2021	38,800	0.40 ▲	1.03	38,400	39,900	36,600	128,710	4,993,948,000
23/08/2021	38,400	-2.70 ▼	-7.03	41,100	40,800	38,400	136,460	5,240,064,000
20/08/2021	41,100	-1.60 ▼	-3.89	42,700	42,650	39,900	85,950	3,532,545,000
19/08/2021	42,700	0.20 ▲	0.47	42,500	43,550	41,850	146,180	6,241,886,000
18/08/2021	42,500	0.55 ▲	1.29	41,950	43,400	41,800	146,240	6,215,200,000
17/08/2021	41,950	-0.55 ▼	-1.31	42,500	42,700	41,800	48,500	2,034,575,000
16/08/2021	42,500	0.80 ▲	1.88	41,700	42,500	41,700	79,370	3,373,225,000
13/08/2021	41,700	0.20 ▲	0.48	41,500	41,850	40,700	50,110	2,089,587,000
12/08/2021	41,500	-1.10 ▼	-2.65	42,600	43,000	41,500	119,500	4,959,250,000
11/08/2021	42,600	1.85 ▲	4.34	40,750	43,000	40,800	137,270	5,847,702,000
10/08/2021	40,750	0.05 ▲	0.12	40,700	41,300	40,200	64,200	2,616,150,000
09/08/2021	40,700	0.40 ▲	0.98	40,300	41,000	39,800	68,570	2,790,799,000
06/08/2021	40,300	-1.50 ▼	-3.72	41,800	41,800	40,200	128,180	5,165,654,000
05/08/2021	41,800	-0.40 ▼	-0.96	42,200	42,150	41,200	46,810	1,956,658,000
04/08/2021	42,200	0.05 ▲	0.12	42,150	43,500	41,800	65,240	2,753,128,000
03/08/2021	42,150	1.25 ▲	2.97	40,900	42,250	41,300	159,610	6,727,561,500
02/08/2021	40,900	0.70 ▲	1.71	40,200	41,500	39,500	71,740	2,934,166,000
30/07/2021	40,200	0.05 ▲	0.12	40,200	40,900	39,400	42,280	1,699,656,000
29/07/2021	40,200	0.45 ▲	1.12	39,750	41,000	39,050	46,760	1,879,752,000
28/07/2021	39,750	-1.25 ▼	-3.14	41,000	41,000	39,500	65,950	2,621,512,500
27/07/2021	41,000	-1.95 ▼	-4.76	42,950	43,300	40,200	121,700	4,989,700,000
26/07/2021	42,950	2.20 ▲	5.12	40,750	42,950	39,700	67,400	2,894,830,000
23/07/2021	40,750	-0.20 ▼	-0.49	40,950	41,950	40,200	56,640	2,308,080,000
21/07/2021	38,300	1.05 ▲	2.74	37,100	39,400	37,300	46,600	1,784,780,000
20/07/2021	37,100	0.70 ▲	1.89	37,100	37,800	36,300	26,630	987,973,000
19/07/2021	37,100	-0.95 ▼	-2.56	38,050	37,900	36,300	44,610	1,655,031,000
17/07/2021	38,050	-0.35 ▼	-0.92	38,400	38,900	37,900	30,000	1,141,500,000
16/07/2021	38,050	-0.35 ▼	-0.92	38,400	38,900	37,900	30,000	1,141,500,000
15/07/2021	38,400	1.35 ▲	3.52	37,050	38,400	37,000	27,200	1,044,480,000
14/07/2021	37,050	-0.50 ▼	-1.35	37,550	37,800	36,800	42,140	1,561,287,000
13/07/2021	37,550	-0.05 ▼	-0.13	37,600	38,000	37,300	19,420	729,221,000
12/07/2021	37,600	-1.70 ▼	-4.52	39,300	39,600	36,700	42,920	1,613,792,000
09/07/2021	39,300	1.40 ▲	3.56	37,900	40,000	37,900	128,600	5,053,980,000
08/07/2021	37,900	0.80 ▲	2.11	37,100	38,100	36,700	56,400	2,137,560,000
07/07/2021	37,100	0.20 ▲	0.54	36,900	37,100	36,250	55,070	2,043,097,000
06/07/2021	36,900	-1.05 ▼	-2.85	37,950	38,000	36,900	57,170	2,109,573,000
05/07/2021	37,950	1.35 ▲	3.56	36,600	38,200	36,600	38,500	1,461,075,000
02/07/2021	36,600	-0.10 ▼	-0.27	36,600	37,000	36,100	27,550	1,008,330,000
01/07/2021	36,600	-0.25 ▼	-0.68	36,850	37,100	36,500	28,480	1,042,368,000
30/06/2021	36,850	-0.15 ▼	-0.41	37,000	37,250	36,650	27,880	1,027,378,000
29/06/2021	37,000	-0.45 ▼	-1.22	37,450	37,750	36,900	17,130	633,810,000
28/06/2021	37,450	0.45 ▲	1.20	37,000	38,100	36,700	18,850	705,932,500
25/06/2021	37,000	-0.20 ▼	-0.54	37,000	37,100	36,550	28,440	1,052,280,000
24/06/2021	37,000	-0.65 ▼	-1.76	37,650	37,650	36,500	52,570	1,945,090,000
23/06/2021	37,650	-0.45 ▼	-1.20	38,100	38,100	37,400	47,780	1,798,917,000
22/06/2021	38,100	-0.10 ▼	-0.26	38,200	38,350	37,500	95,380	3,633,978,000
21/06/2021	38,200	0.90 ▲	2.36	38,600	38,600	37,100	80,880	3,089,616,000
18/06/2021	38,600	1.30 ▲	3.37	37,300	38,850	37,400	112,970	4,360,642,000
17/06/2021	37,300	1.10 ▲	2.95	36,200	37,300	35,500	101,130	3,772,149,000
16/06/2021	36,200	0.90 ▲	2.49	35,300	36,900	35,400	114,220	4,134,764,000
15/06/2021	33,050	0.05 ▲	0.15	33,000	33,300	32,900	19,110	631,585,500
14/06/2021	33,000	0.55 ▲	1.67	32,450	33,400	32,400	53,920	1,779,360,000
11/06/2021	32,450	0.45 ▲	1.39	32,000	32,800	31,750	43,880	1,423,906,000
10/06/2021	32,000	0.80 ▲	2.50	31,200	33,000	31,200	68,160	2,181,120,000
09/06/2021	31,200	1.40 ▲	4.49	29,800	31,250	29,500	117,630	3,670,056,000
08/06/2021	29,800	-2.20 ▼	-7.38	32,000	31,900	29,800	82,720	2,465,056,000
07/06/2021	32,000	-1.30 ▼	-4.06	33,300	33,300	31,500	92,900	2,972,800,000
04/06/2021	33,300	-0.50 ▼	-1.50	33,800	33,650	33,100	66,430	2,212,119,000
03/06/2021	33,800	-0.10 ▼	-0.30	33,800	34,800	33,000	78,320	2,647,216,000
02/06/2021	35,800	-0.20 ▼	-0.56	36,000	36,200	35,200	73,330	2,625,214,000
01/06/2021	36,000	-0.10 ▼	-0.28	36,100	36,450	35,600	43,790	1,576,440,000
31/05/2021	36,100	10.50 ▲	29.09	33,750	36,100	33,800	124,700	4,501,670,000
28/05/2021	33,750	0.15 ▲	0.44	33,600	34,100	33,150	61,090	2,061,787,500
27/05/2021	33,600	-0.40 ▼	-1.19	34,000	34,500	33,150	83,680	2,811,648,000
26/05/2021	34,000	1.00 ▲	2.94	33,000	34,400	32,500	103,300	3,512,200,000
25/05/2021	33,000	0.70 ▲	2.12	32,300	33,100	32,400	83,490	2,755,170,000
24/05/2021	32,300	0.30 ▲	0.93	32,000	32,800	31,400	119,690	3,865,987,000
23/05/2021	32,000	-0.35 ▼	-1.09	32,350	32,950	31,800	139,560	4,465,920,000
21/05/2021	32,000	-0.35 ▼	-1.09	32,350	32,950	31,800	139,560	4,465,920,000
20/05/2021	32,350	0.85 ▲	2.63	31,500	32,500	31,300	95,480	3,088,778,000
19/05/2021	31,500	0.10 ▲	0.32	31,500	32,000	31,100	108,150	3,406,725,000
18/05/2021	31,500	2.05 ▲	6.51	29,450	31,500	29,200	252,200	7,944,300,000
17/05/2021	29,450	-0.45 ▼	-1.53	29,900	30,000	29,200	39,670	1,168,281,500
16/05/2021	29,900	-0.50 ▼	-1.67	30,400	31,700	29,500	131,450	3,930,355,000
14/05/2021	29,900	-0.50 ▼	-1.67	30,400	31,700	29,500	131,450	3,930,355,000
13/05/2021	30,400	1.95 ▲	6.41	28,450	30,400	28,400	306,340	9,312,736,000
12/05/2021	28,450	0.05 ▲	0.18	28,400	28,600	28,000	59,980	1,706,431,000
11/05/2021	28,400	-0.10 ▼	-0.35	28,500	28,800	28,050	58,770	1,669,068,000
10/05/2021	28,500	0.40 ▲	1.40	28,100	28,500	27,750	41,560	1,184,460,000
09/05/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	27,600	91,940	2,583,514,000
07/05/2021	28,100	-0.10 ▼	-0.36	28,200	28,500	27,600	91,940	2,583,514,000
06/05/2021	28,200	-0.10 ▼	-0.35	28,300	29,100	28,200	124,770	3,518,514,000
05/05/2021	28,300	0.70 ▲	2.47	27,600	28,850	27,300	102,170	2,891,411,000
04/05/2021	27,600	-0.25 ▼	-0.91	27,850	28,000	27,000	24,360	672,336,000
03/05/2021	28,350	1.85 ▲	6.53	26,500	28,350	24,650	665,750	18,874,012,500
30/04/2021	27,850	0.40 ▲	1.44	27,450	28,400	26,800	65,680	1,829,188,000
29/04/2021	27,850	0.40 ▲	1.44	27,450	28,400	26,800	65,680	1,829,188,000
28/04/2021	27,450	-0.05 ▼	-0.18	27,500	27,500	26,800	32,040	879,498,000
27/04/2021	27,500	0.20 ▲	0.73	27,300	27,800	26,550	38,120	1,048,300,000
26/04/2021	27,300	-1.60 ▼	-5.86	28,900	28,900	26,900	41,310	1,127,763,000
23/04/2021	28,900	0.90 ▲	3.11	28,000	29,500	27,750	73,220	2,116,058,000
22/04/2021	28,000	-0.50 ▼	-1.79	28,500	29,800	28,000	70,590	1,976,520,000
21/04/2021	28,500	-0.65 ▼	-2.28	29,150	29,150	28,300	72,480	2,065,680,000
20/04/2021	28,500	-0.65 ▼	-2.28	29,150	29,150	28,300	72,480	2,065,680,000
19/04/2021	29,150	1.40 ▲	4.80	27,750	29,650	27,650	125,620	3,661,823,000
16/04/2021	27,750	0.60 ▲	2.16	27,150	28,800	26,700	121,660	3,376,065,000
15/04/2021	27,150	1.55 ▲	5.71	25,600	27,200	25,650	120,410	3,269,131,500
14/04/2021	25,600	-0.05 ▼	-0.20	25,650	25,750	25,300	33,070	846,592,000
13/04/2021	25,650	-0.20 ▼	-0.78	25,850	26,200	25,600	35,930	921,604,500
12/04/2021	25,850	-1.55 ▼	-6.00	25,850	26,000	25,800	32,230	833,145,500
09/04/2021	25,850	-0.05 ▼	-0.19	25,900	26,000	25,700	16,780	433,763,000
08/04/2021	25,900	-0.10 ▼	-0.39	26,000	26,200	25,750	27,850	721,315,000
07/04/2021	26,000	0.30 ▲	1.15	25,700	26,200	25,550	47,020	1,222,520,000
06/04/2021	25,700	-0.30 ▼	-1.17	26,000	26,100	25,300	48,610	1,249,277,000
05/04/2021	26,000	-0.05 ▼	-0.19	26,050	26,400	25,900	24,300	631,800,000
02/04/2021	26,050	-0.45 ▼	-1.73	26,500	26,750	26,000	27,900	726,795,000
01/04/2021	26,500	0.80 ▲	3.02	25,700	26,500	25,600	21,120	559,680,000
31/03/2021	25,700	0.10 ▲	0.39	25,600	25,700	25,250	23,690	608,833,000
30/03/2021	25,600	-0.10 ▼	-0.39	25,700	25,800	25,400	23,140	592,384,000
29/03/2021	25,700	0.70 ▲	2.72	25,000	25,750	25,200	17,440	448,208,000
26/03/2021	25,000	-0.75 ▼	-3.00	25,750	25,750	24,000	47,650	1,191,250,000
25/03/2021	25,750	-0.15 ▼	-0.58	25,900	26,200	25,500	24,960	642,720,000
24/03/2021	25,900	-1.50 ▼	-5.79	27,400	27,300	25,900	34,550	894,845,000
23/03/2021	27,400	-0.05 ▼	-0.18	27,450	27,450	26,950	41,880	1,147,512,000
22/03/2021	27,450	-0.05 ▼	-0.18	27,500	27,900	27,400	31,380	861,381,000
19/03/2021	27,500	0.40 ▲	1.45	27,100	27,750	26,900	40,830	1,122,825,000
18/03/2021	27,100	-0.10 ▼	-0.37	27,100	27,600	26,900	32,230	873,433,000
17/03/2021	27,100	0.10 ▲	0.37	27,000	27,200	26,900	24,210	656,091,000
16/03/2021	27,000	-0.40 ▼	-1.48	27,400	27,650	27,000	29,870	806,490,000
15/03/2021	27,400	0.05 ▲	0.18	27,400	27,700	27,250	38,230	1,047,502,000
12/03/2021	27,400	-0.10 ▼	-0.36	27,400	27,500	27,200	35,440	971,056,000
11/03/2021	27,400	-0.10 ▼	-0.36	27,500	27,900	27,400	36,150	990,510,000
10/03/2021	27,500	0.35 ▲	1.27	27,150	27,700	26,950	50,140	1,378,850,000
09/03/2021	27,150	0.85 ▲	3.13	26,300	27,500	26,000	71,890	1,951,813,500
08/03/2021	26,300	0.30 ▲	1.14	26,000	26,700	26,050	23,510	618,313,000
05/03/2021	26,000	-0.15 ▼	-0.58	26,000	26,300	25,400	28,060	729,560,000
04/03/2021	26,000	-0.65 ▼	-2.50	26,650	26,950	25,400	37,760	981,760,000
03/03/2021	26,650	-0.25 ▼	-0.94	26,900	27,100	26,600	32,650	870,122,500
02/03/2021	26,900	0.70 ▲	2.60	26,200	27,100	26,200	50,060	1,346,614,000
01/03/2021	26,200	0.80 ▲	3.05	25,400	26,450	25,500	50,060	1,311,572,000
26/02/2021	25,400	-0.60 ▼	-2.36	26,000	26,100	25,400	42,860	1,088,644,000
25/02/2021	26,000	-0.30 ▼	-1.15	26,300	26,500	25,900	29,460	765,960,000
24/02/2021	26,300	-0.60 ▼	-2.28	26,900	27,450	26,000	22,890	602,007,000
23/02/2021	26,900	-0.40 ▼	-1.49	27,300	27,200	26,600	21,070	566,783,000
22/02/2021	27,300	0.65 ▲	2.38	26,650	27,600	26,600	35,060	957,138,000
19/02/2021	26,650	-0.05 ▼	-0.19	26,700	26,650	26,100	20,590	548,723,500
18/02/2021	26,700	0.35 ▲	1.31	26,350	26,900	26,100	28,260	754,542,000
17/02/2021	26,350	0.85 ▲	3.23	25,500	26,350	25,250	25,610	674,823,500
10/02/2021	25,500	0.50 ▲	1.96	25,000	25,500	24,800	16,500	420,750,000
09/02/2021	25,500	0.50 ▲	1.96	25,000	25,500	24,800	16,500	420,750,000
08/02/2021	25,000	-1.20 ▼	-4.80	26,200	26,200	24,500	22,250	556,250,000
05/02/2021	26,200	0.85 ▲	3.24	25,350	26,300	25,200	20,390	534,218,000
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	17,000	17,000	16,500	21,130	352,871,000
11/06/2015	16,600	0.20 ▲	1.22	16,400	16,600	16,400	15,940	264,604,000
10/06/2015	16,400	-0.10 ▼	-0.61	16,500	16,500	16,000	7,220	118,408,000
09/06/2015	16,500	-0.10 ▼	-0.60	16,600	16,600	16,500	3,200	52,800,000
08/06/2015	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	23,040	382,464,000
05/06/2015	16,700	0.00 ■■	0.00	16,700	16,700	15,600	11,890	198,563,000
04/06/2015	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	9,460	157,982,000
03/06/2015	16,800	-0.20 ▼	-1.18	16,500	17,200	16,500	18,420	309,456,000
02/06/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
01/06/2015	17,000	0.00 ■■	0.00	17,400	17,400	17,000	10,690	181,730,000
29/05/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,040	17,680,000
28/05/2015	17,000	-0.10 ▼	-0.58	17,100	17,100	17,000	24,920	423,640,000
27/05/2015	17,100	0.60 ▲	3.64	17,000	17,400	16,700	14,650	250,515,000
26/05/2015	17,500	0.30 ▲	1.74	17,200	17,500	17,200	27,360	478,800,000
25/05/2015	17,200	-0.50 ▼	-2.82	17,700	17,700	17,200	32,900	565,880,000
22/05/2015	17,700	-0.10 ▼	-0.56	17,500	17,800	17,500	13,560	240,012,000
21/05/2015	17,800	0.00 ■■	0.00	18,000	18,000	17,800	4,080	72,624,000
20/05/2015	17,800	0.30 ▲	1.71	17,200	17,800	17,200	6,760	120,328,000
19/05/2015	17,500	0.20 ▲	1.16	17,300	17,500	17,300	17,010	297,675,000
18/05/2015	17,300	0.00 ■■	0.00	16,700	17,300	16,700	37,870	655,151,000
15/05/2015	17,300	0.10 ▲	0.58	17,300	17,500	17,200	51,170	885,241,000
14/05/2015	17,200	-0.10 ▼	-0.58	17,000	17,200	17,000	7,860	135,192,000
13/05/2015	17,300	0.00 ■■	0.00	17,100	17,300	17,100	12,800	221,440,000
12/05/2015	17,300	-0.10 ▼	-0.57	17,200	17,300	16,800	560	9,688,000
11/05/2015	17,400	0.30 ▲	1.75	17,000	17,400	17,000	41,450	721,230,000
08/05/2015	17,100	0.00 ■■	0.00	16,900	17,100	16,900	46,670	798,057,000
07/05/2015	17,100	0.20 ▲	1.18	16,900	17,100	16,900	17,560	300,276,000
06/05/2015	16,900	-0.10 ▼	-0.59	16,500	16,900	16,500	7,190	121,511,000
05/05/2015	17,000	0.40 ▲	2.41	16,000	17,000	16,000	57,660	980,220,000
04/05/2015	16,600	-0.90 ▼	-5.14	17,000	17,400	16,600	52,960	879,136,000
27/04/2015	17,500	-0.20 ▼	-1.13	17,500	17,600	17,500	25,100	439,250,000
24/04/2015	17,700	0.10 ▲	0.57	17,500	17,700	17,500	40	708,000
23/04/2015	17,600	0.10 ▲	0.57	18,000	18,200	17,500	87,160	1,534,016,000
22/04/2015	17,500	0.10 ▲	0.57	17,300	17,500	17,300	38,050	665,875,000
21/04/2015	17,400	0.10 ▲	0.58	17,000	17,800	17,000	23,480	408,552,000
20/04/2015	17,300	0.40 ▲	2.37	17,100	17,300	17,000	27,510	475,923,000
17/04/2015	16,900	-0.30 ▼	-1.74	17,000	17,200	16,900	12,760	215,644,000
16/04/2015	17,200	0.00 ■■	0.00	17,100	17,200	17,000	31,650	544,380,000
15/04/2015	17,200	0.00 ■■	0.00	17,100	17,200	16,800	330	5,676,000
14/04/2015	17,200	-0.10 ▼	-0.58	17,200	17,200	16,900	17,100	294,120,000
13/04/2015	17,300	0.00 ■■	0.00	17,300	17,400	17,200	17,270	298,771,000
10/04/2015	17,300	0.30 ▲	1.76	16,800	17,400	16,800	18,250	315,725,000
09/04/2015	17,000	0.10 ▲	0.59	16,900	17,000	16,800	42,160	716,720,000
08/04/2015	16,900	0.00 ■■	0.00	16,900	17,000	16,800	9,230	155,987,000
07/04/2015	16,900	0.20 ▲	1.20	17,000	17,000	16,400	22,210	375,349,000
06/04/2015	16,700	0.00 ■■	0.00	16,900	16,900	16,500	6,330	105,711,000
03/04/2015	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	17,380	290,246,000
02/04/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,600	16,530	277,704,000
01/04/2015	16,800	0.10 ▲	0.60	17,200	17,200	16,500	4,530	76,104,000
31/03/2015	16,700	0.20 ▲	1.21	16,500	16,800	16,500	10,890	181,863,000
30/03/2015	16,500	-0.30 ▼	-1.79	16,800	16,800	16,500	31,000	511,500,000
27/03/2015	16,800	0.10 ▲	0.60	16,700	16,800	16,500	8,600	144,480,000
26/03/2015	16,700	0.10 ▲	0.60	16,500	16,700	16,500	17,260	288,242,000
25/03/2015	16,600	-0.20 ▼	-1.19	16,600	17,000	16,600	46,580	773,228,000
24/03/2015	16,800	-0.10 ▼	-0.59	16,700	16,800	16,400	15,310	257,208,000
23/03/2015	16,900	0.00 ■■	0.00	17,000	17,000	16,700	29,190	493,311,000
20/03/2015	16,900	-0.10 ▼	-0.59	16,800	17,000	16,800	6,890	116,441,000
19/03/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,600	21,450	364,650,000
18/03/2015	17,000	-0.10 ▼	-0.58	16,900	17,100	16,800	24,220	411,740,000
17/03/2015	17,100	0.00 ■■	0.00	17,600	17,600	16,900	7,970	136,287,000
16/03/2015	17,100	-0.10 ▼	-0.58	17,000	17,300	16,700	18,770	320,967,000
13/03/2015	17,200	-0.30 ▼	-1.71	17,600	17,900	17,000	16,830	289,476,000
12/03/2015	17,500	-0.10 ▼	-0.57	17,800	17,800	17,500	1,510	26,425,000
11/03/2015	17,600	-0.10 ▼	-0.56	17,700	17,800	17,600	18,860	331,936,000
10/03/2015	17,700	-0.30 ▼	-1.67	17,900	18,000	17,600	34,640	613,128,000
09/03/2015	18,000	0.10 ▲	0.56	18,000	18,300	18,000	107,500	1,935,000,000
06/03/2015	17,900	0.40 ▲	2.29	17,600	18,000	17,600	47,090	842,911,000
05/03/2015	17,500	-0.60 ▼	-3.31	18,100	18,100	17,400	57,700	1,009,750,000
04/03/2015	18,100	-0.10 ▼	-0.55	18,500	18,500	17,900	120,490	2,180,869,000
03/03/2015	18,200	0.90 ▲	5.20	17,300	18,500	17,300	142,160	2,587,312,000
02/03/2015	17,300	0.80 ▲	4.85	16,500	17,400	16,500	109,060	1,886,738,000
27/02/2015	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	8,730	144,045,000
26/02/2015	16,700	0.10 ▲	0.60	16,500	16,700	16,500	58,650	979,455,000
25/02/2015	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	36,710	609,386,000
24/02/2015	16,700	0.20 ▲	1.21	16,500	16,700	16,500	28,060	468,602,000
13/02/2015	16,500	-0.10 ▼	-0.60	16,600	16,600	16,500	16,930	279,345,000
12/02/2015	16,600	0.20 ▲	1.22	16,400	16,600	16,300	51,320	851,912,000
11/02/2015	16,400	0.20 ▲	1.23	16,500	16,500	16,200	64,010	1,049,764,000
10/02/2015	16,200	0.10 ▲	0.62	16,100	16,300	16,100	37,960	614,952,000
09/02/2015	16,100	0.00 ■■	0.00	16,000	16,400	15,900	37,430	602,623,000
06/02/2015	16,100	0.10 ▲	0.63	16,200	16,400	15,900	146,000	2,350,600,000
05/02/2015	16,000	0.00 ■■	0.00	15,900	16,100	15,800	202,440	3,239,040,000
04/02/2015	16,000	-0.10 ▼	-0.62	16,100	16,100	15,700	295,910	4,734,560,000
03/02/2015	16,100	0.10 ▲	0.63	16,000	16,500	16,000	21,290	342,769,000
02/02/2015	16,000	0.00 ■■	0.00	16,000	16,100	16,000	36,920	590,720,000
30/01/2015	16,000	-0.10 ▼	-0.62	16,100	16,100	16,000	24,340	389,440,000
29/01/2015	16,100	0.00 ■■	0.00	16,200	16,200	16,100	19,750	317,975,000
28/01/2015	16,100	0.10 ▲	0.63	16,000	16,200	16,000	40,630	654,143,000
27/01/2015	16,000	-0.40 ▼	-2.44	16,100	16,400	16,000	81,270	1,300,320,000
26/01/2015	16,400	0.40 ▲	2.50	16,000	16,400	16,000	51,500	844,600,000
23/01/2015	16,000	0.00 ■■	0.00	16,300	16,300	16,000	56,230	899,680,000
22/01/2015	16,000	-0.30 ▼	-1.84	16,100	16,300	16,000	9,110	145,760,000
21/01/2015	16,300	0.00 ■■	0.00	16,600	16,600	16,000	9,400	153,220,000
20/01/2015	16,300	0.60 ▲	3.82	15,600	16,300	15,600	265,490	4,327,487,000
19/01/2015	15,700	-0.40 ▼	-2.48	16,300	16,300	15,700	41,290	648,253,000
16/01/2015	16,100	0.00 ■■	0.00	16,000	16,100	16,000	52,120	839,132,000
15/01/2015	16,100	-0.30 ▼	-1.83	16,300	16,500	16,100	9,120	146,832,000
14/01/2015	16,400	-0.10 ▼	-0.61	16,200	16,400	16,000	16,670	273,388,000
13/01/2015	16,500	-0.10 ▼	-0.60	16,700	16,700	16,200	49,490	816,585,000
12/01/2015	16,600	-0.20 ▼	-1.19	16,600	16,800	16,300	62,510	1,037,666,000
09/01/2015	16,800	0.00 ■■	0.00	16,800	17,000	16,500	10,420	175,056,000
08/01/2015	16,800	0.20 ▲	1.20	16,600	17,000	16,600	42,070	706,776,000
07/01/2015	16,600	0.00 ■■	0.00	16,600	17,100	16,500	70,390	1,168,474,000
06/01/2015	16,600	-0.10 ▼	-0.60	15,800	16,700	15,800	7,740	128,484,000
05/01/2015	16,700	0.00 ■■	0.00	16,700	16,800	16,400	6,280	104,876,000
31/12/2014	16,700	0.50 ▲	3.09	16,200	16,700	16,100	75,800	1,265,860,000
30/12/2014	16,200	0.00 ■■	0.00	16,200	16,200	15,500	17,800	288,360,000
29/12/2014	16,200	0.00 ■■	0.00	16,200	16,800	15,800	81,070	1,313,334,000
26/12/2014	16,200	-1.10 ▼	-6.36	16,200	17,300	16,200	7,620	123,444,000
25/12/2014	17,300	0.00 ■■	0.00	17,200	17,500	17,000	2,780	48,094,000
24/12/2014	17,300	0.20 ▲	1.17	17,400	17,400	17,200	322,920	5,586,516,000
23/12/2014	17,100	-0.70 ▼	-3.93	17,300	17,800	17,100	17,450	298,395,000
22/12/2014	17,800	0.70 ▲	4.09	17,100	17,800	17,100	55,610	989,858,000
19/12/2014	17,100	-0.70 ▼	-3.93	17,700	17,700	17,100	33,970	580,887,000
18/12/2014	17,800	0.30 ▲	1.71	17,100	17,800	17,100	59,360	1,056,608,000
17/12/2014	17,500	-0.20 ▼	-1.13	17,700	17,800	17,000	64,060	1,121,050,000
16/12/2014	17,700	0.20 ▲	1.14	17,500	17,700	17,500	973,100	17,223,870,000
15/12/2014	17,500	-0.20 ▼	-1.13	17,700	17,700	17,500	120,960	2,116,800,000
12/12/2014	17,700	0.00 ■■	0.00	17,700	17,700	17,500	2,910	51,507,000
11/12/2014	17,700	0.00 ■■	0.00	17,500	17,700	17,500	3,460	61,242,000
10/12/2014	17,700	0.20 ▲	1.14	17,500	17,700	17,500	65,160	1,153,332,000
09/12/2014	17,500	0.00 ■■	0.00	17,600	17,700	17,400	201,700	3,529,750,000
08/12/2014	17,500	-0.20 ▼	-1.13	17,700	17,700	17,500	311,450	5,450,375,000
05/12/2014	17,700	0.20 ▲	1.14	18,000	18,000	17,500	30,610	541,797,000
04/12/2014	17,500	-0.10 ▼	-0.57	17,600	17,600	17,500	159,670	2,794,225,000
03/12/2014	17,600	0.10 ▲	0.57	17,500	17,800	17,500	76,360	1,343,936,000
02/12/2014	17,500	-0.20 ▼	-1.13	17,900	17,900	17,500	76,460	1,338,050,000
01/12/2014	17,700	-0.30 ▼	-1.67	18,000	18,000	17,700	25,910	458,607,000
28/11/2014	18,000	-0.20 ▼	-1.10	17,800	18,000	17,800	60,080	1,081,440,000
27/11/2014	18,200	0.60 ▲	3.41	17,600	18,200	17,500	195,840	3,564,288,000
26/11/2014	17,600	-0.20 ▼	-1.12	17,800	17,800	17,500	70,920	1,248,192,000
25/11/2014	17,800	0.30 ▲	1.71	17,600	17,800	17,600	10,700	190,460,000
24/11/2014	17,500	0.00 ■■	0.00	17,400	17,500	17,300	54,390	951,825,000
21/11/2014	17,500	-0.30 ▼	-1.69	17,700	17,900	17,500	88,830	1,554,525,000
20/11/2014	17,800	0.30 ▲	1.71	17,500	17,800	17,500	42,360	754,008,000
19/11/2014	17,500	0.00 ■■	0.00	17,600	17,600	17,500	53,310	932,925,000
18/11/2014	17,500	-0.20 ▼	-1.13	17,600	17,700	17,500	132,420	2,317,350,000
17/11/2014	17,700	0.00 ■■	0.00	17,700	18,000	17,400	183,060	3,240,162,000
14/11/2014	17,700	-0.60 ▼	-3.28	17,900	18,100	17,700	78,870	1,395,999,000
13/11/2014	18,300	0.30 ▲	1.67	18,000	18,400	17,700	74,120	1,356,396,000
12/11/2014	18,000	0.00 ■■	0.00	18,000	18,000	17,500	144,130	2,594,340,000
11/11/2014	18,000	-0.50 ▼	-2.70	18,300	18,500	17,900	108,010	1,944,180,000
10/11/2014	18,500	0.00 ■■	0.00	18,500	18,600	18,400	96,010	1,776,185,000
07/11/2014	18,500	-0.20 ▼	-1.07	18,900	18,900	18,200	38,420	710,770,000
06/11/2014	18,700	0.70 ▲	3.89	18,100	18,700	18,100	50,750	949,025,000
05/11/2014	18,000	-1.00 ▼	-5.26	18,300	18,900	18,000	155,170	2,793,060,000
04/11/2014	19,000	-0.10 ▼	-0.52	18,100	19,200	18,100	54,280	1,031,320,000
03/11/2014	19,100	1.10 ▲	6.11	18,700	19,200	18,400	412,070	7,870,537,000
31/10/2014	18,000	1.10 ▲	6.51	17,000	18,000	17,000	349,200	6,285,600,000
30/10/2014	16,900	0.10 ▲	0.60	16,800	16,900	16,700	411,360	6,951,984,000
29/10/2014	16,800	0.10 ▲	0.60	16,700	16,800	16,600	201,960	3,392,928,000
28/10/2014	16,700	0.00 ■■	0.00	16,300	16,700	16,300	87,740	1,465,258,000
27/10/2014	16,700	-0.30 ▼	-1.76	17,000	17,000	16,600	122,500	2,045,750,000
24/10/2014	17,000	0.10 ▲	0.59	16,900	17,000	16,800	291,310	4,952,270,000
23/10/2014	16,900	0.10 ▲	0.60	16,700	16,900	16,700	151,610	2,562,209,000
22/10/2014	16,800	0.10 ▲	0.60	16,600	17,000	16,600	243,200	4,085,760,000
21/10/2014	16,700	0.10 ▲	0.60	16,800	16,800	16,600	209,480	3,498,316,000
20/10/2014	16,600	0.00 ■■	0.00	16,600	16,600	16,600	54,380	902,708,000
17/10/2014	16,600	0.00 ■■	0.00	17,400	17,400	16,500	38,690	642,254,000
16/10/2014	16,600	-0.10 ▼	-0.60	16,600	16,700	16,600	99,350	1,649,210,000
15/10/2014	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	117,050	1,954,735,000
14/10/2014	16,800	-0.20 ▼	-1.18	17,400	17,400	16,800	122,240	2,053,632,000
13/10/2014	17,000	-0.40 ▼	-2.30	17,400	17,400	16,900	103,040	1,751,680,000
10/10/2014	17,400	-0.10 ▼	-0.57	17,000	17,500	17,000	98,760	1,718,424,000
09/10/2014	17,500	0.20 ▲	1.16	17,300	17,500	17,300	165,670	2,899,225,000
08/10/2014	17,300	0.20 ▲	1.17	17,100	17,400	17,100	98,250	1,699,725,000
07/10/2014	17,100	0.30 ▲	1.79	16,800	17,600	16,800	141,850	2,425,635,000
06/10/2014	16,800	0.00 ■■	0.00	16,800	16,900	16,800	15,950	267,960,000
03/10/2014	16,800	0.20 ▲	1.20	17,000	17,000	16,700	51,870	871,416,000
02/10/2014	16,600	-0.40 ▼	-2.35	17,000	17,200	16,600	82,170	1,364,022,000
01/10/2014	17,000	-0.40 ▼	-2.30	17,600	17,600	17,000	77,430	1,316,310,000
30/09/2014	17,400	0.80 ▲	4.82	16,700	17,500	16,700	303,650	5,283,510,000
29/09/2014	16,600	-0.30 ▼	-1.78	16,700	17,000	16,500	112,930	1,874,638,000
26/09/2014	16,900	0.40 ▲	2.42	16,100	17,000	16,100	181,570	3,068,533,000
25/09/2014	16,500	0.10 ▲	0.61	16,700	16,700	16,000	72,650	1,198,725,000
24/09/2014	16,400	0.30 ▲	1.86	16,800	16,800	15,900	65,470	1,073,708,000
23/09/2014	16,100	-0.90 ▼	-5.29	16,900	16,900	15,900	82,510	1,328,411,000
22/09/2014	17,000	-0.40 ▼	-2.30	17,900	17,900	17,000	11,260	191,420,000
19/09/2014	17,400	0.00 ■■	0.00	17,400	17,500	17,000	113,370	1,972,638,000
18/09/2014	17,400	-0.30 ▼	-1.69	17,500	17,500	17,200	35,840	623,616,000
17/09/2014	17,700	0.00 ■■	0.00	17,700	17,900	17,500	134,140	2,374,278,000
16/09/2014	17,700	0.00 ■■	0.00	17,500	17,700	17,400	254,340	4,501,818,000
15/09/2014	17,700	0.00 ■■	0.00	18,100	18,100	17,600	158,180	2,799,786,000
12/09/2014	17,700	0.30 ▲	1.72	17,500	17,700	17,400	291,500	5,159,550,000
11/09/2014	17,400	0.00 ■■	0.00	17,400	17,700	17,100	258,720	4,501,728,000
10/09/2014	17,400	0.40 ▲	2.35	16,600	17,600	16,600	523,380	9,106,812,000
09/09/2014	17,000	-0.40 ▼	-2.30	17,200	17,600	16,200	625,480	10,633,160,000
08/09/2014	17,400	0.40 ▲	2.35	16,900	17,500	16,900	387,200	6,737,280,000
05/09/2014	17,000	0.20 ▲	1.19	16,800	17,100	16,700	265,550	4,514,350,000
04/09/2014	16,800	0.00 ■■	0.00	16,800	17,000	16,300	303,770	5,103,336,000
03/09/2014	16,800	0.50 ▲	3.07	16,100	17,000	16,100	470,360	7,902,048,000
29/08/2014	16,300	0.30 ▲	1.88	16,000	16,400	15,800	187,660	3,058,858,000
28/08/2014	16,000	-0.10 ▼	-0.62	15,900	16,100	15,800	350,110	5,601,760,000
27/08/2014	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	406,310	6,541,591,000
26/08/2014	16,200	0.50 ▲	3.18	15,700	16,300	15,700	293,610	4,756,482,000
25/08/2014	15,700	0.00 ■■	0.00	15,800	16,100	15,700	231,380	3,632,666,000
22/08/2014	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	279,170	4,382,969,000
21/08/2014	16,000	-0.20 ▼	-1.23	16,300	16,500	16,000	221,160	3,538,560,000
20/08/2014	16,200	0.80 ▲	5.19	15,100	16,400	15,100	398,910	6,462,342,000
19/08/2014	15,400	0.50 ▲	3.36	15,000	15,500	15,000	490,520	7,554,008,000
18/08/2014	14,900	0.00 ■■	0.00	14,900	15,500	14,800	347,760	5,181,624,000
15/08/2014	14,900	-0.20 ▼	-1.32	14,900	15,100	14,800	186,220	2,774,678,000
14/08/2014	15,100	0.30 ▲	2.03	14,800	15,300	14,600	370,860	5,599,986,000
13/08/2014	14,800	0.90 ▲	6.47	14,400	14,800	14,100	686,850	10,165,380,000
12/08/2014	13,900	-0.40 ▼	-2.80	14,100	14,500	13,900	151,010	2,099,039,000
11/08/2014	14,300	-0.20 ▼	-1.38	14,600	14,600	14,200	204,050	2,917,915,000
08/08/2014	14,500	0.90 ▲	6.62	13,800	14,500	13,800	838,080	12,152,160,000
07/08/2014	13,600	0.00 ■■	0.00	13,600	13,700	13,500	146,830	1,996,888,000
06/08/2014	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	95,300	1,296,080,000
05/08/2014	13,700	0.20 ▲	1.48	13,500	13,800	13,500	77,020	1,055,174,000
04/08/2014	13,500	-0.20 ▼	-1.46	13,500	13,700	13,400	79,140	1,068,390,000
01/08/2014	13,700	-0.20 ▼	-1.44	13,700	13,800	13,500	78,640	1,077,368,000
31/07/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,700	68,990	958,961,000
30/07/2014	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	39,240	541,512,000
29/07/2014	14,200	0.50 ▲	3.65	13,600	14,200	13,600	152,250	2,161,950,000
28/07/2014	13,700	-0.80 ▼	-5.52	14,300	14,300	13,700	197,630	2,707,531,000
25/07/2014	14,500	-0.30 ▼	-2.03	14,900	14,900	14,500	94,880	1,375,760,000
24/07/2014	14,800	0.30 ▲	2.07	14,600	14,800	14,600	218,370	3,231,876,000
23/07/2014	14,500	0.10 ▲	0.69	14,400	14,600	14,400	70,470	1,021,815,000
22/07/2014	14,400	-0.30 ▼	-2.04	14,900	14,900	14,300	45,000	648,000,000
21/07/2014	14,700	0.10 ▲	0.68	14,800	14,900	14,600	206,240	3,031,728,000
18/07/2014	14,600	-0.20 ▼	-1.35	14,600	14,800	14,600	141,230	2,061,958,000
17/07/2014	14,800	-0.10 ▼	-0.67	15,000	15,000	14,500	77,710	1,150,108,000
16/07/2014	14,900	0.30 ▲	2.05	14,900	15,300	14,800	661,460	9,855,754,000
15/07/2014	14,600	0.00 ■■	0.00	14,600	14,800	14,400	73,960	1,079,816,000
14/07/2014	14,600	0.00 ■■	0.00	14,300	14,800	14,300	57,110	833,806,000
11/07/2014	14,600	0.20 ▲	1.39	14,100	14,600	14,100	205,090	2,994,314,000
10/07/2014	14,400	-0.50 ▼	-3.36	14,900	14,900	14,200	336,850	4,850,640,000
09/07/2014	14,900	0.20 ▲	1.36	14,700	15,000	14,500	266,920	3,977,108,000
08/07/2014	14,700	-0.20 ▼	-1.34	14,800	14,900	14,500	223,020	3,278,394,000
07/07/2014	14,900	-0.10 ▼	-0.67	15,400	15,500	14,900	262,850	3,916,465,000
04/07/2014	15,000	0.90 ▲	6.38	14,300	15,000	14,200	846,400	12,696,000,000
03/07/2014	14,100	0.50 ▲	3.68	13,700	14,100	13,600	289,390	4,080,399,000
02/07/2014	13,600	0.00 ■■	0.00	13,700	13,700	13,400	185,190	2,518,584,000
01/07/2014	13,600	0.00 ■■	0.00	13,600	13,700	13,500	247,800	3,370,080,000
30/06/2014	13,600	0.00 ■■	0.00	13,600	13,900	13,600	46,880	637,568,000
27/06/2014	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	27,270	370,872,000
26/06/2014	13,800	0.10 ▲	0.73	13,700	14,000	13,500	142,400	1,965,120,000
25/06/2014	13,700	0.20 ▲	1.48	13,500	13,700	13,500	83,790	1,147,923,000
24/06/2014	13,500	0.10 ▲	0.75	13,300	13,500	13,200	73,700	994,950,000
23/06/2014	13,400	-0.10 ▼	-0.74	13,300	13,500	13,300	44,570	597,238,000
20/06/2014	13,500	-0.10 ▼	-0.74	13,300	13,600	13,300	10,680	144,180,000
19/06/2014	13,600	0.00 ■■	0.00	13,400	13,600	13,000	8,950	121,720,000
18/06/2014	13,600	0.00 ■■	0.00	13,600	13,800	13,500	94,170	1,280,712,000
17/06/2014	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	35,010	476,136,000
16/06/2014	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	24,370	333,869,000
13/06/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,600	30,780	424,764,000
12/06/2014	13,800	0.40 ▲	2.99	13,400	14,100	13,400	120,220	1,659,036,000
11/06/2014	13,400	0.20 ▲	1.52	13,200	13,400	13,100	62,400	836,160,000
10/06/2014	13,200	-0.20 ▼	-1.49	13,400	13,400	13,100	14,110	186,252,000
09/06/2014	13,400	0.20 ▲	1.52	13,500	13,500	13,100	69,720	934,248,000
06/06/2014	13,200	0.20 ▲	1.54	13,200	13,200	13,100	39,300	518,760,000
05/06/2014	13,000	0.10 ▲	0.78	12,900	13,000	12,900	81,000	1,053,000,000
04/06/2014	12,900	-0.10 ▼	-0.77	12,700	13,000	12,700	72,580	936,282,000
03/06/2014	13,000	0.10 ▲	0.78	12,700	13,000	12,700	74,030	962,390,000
02/06/2014	12,900	-0.10 ▼	-0.77	13,200	13,200	12,700	123,930	1,598,697,000
30/05/2014	13,000	-0.40 ▼	-2.99	13,000	13,300	13,000	111,200	1,445,600,000
29/05/2014	13,400	-0.30 ▼	-2.19	13,500	13,700	13,200	100,700	1,349,380,000
28/05/2014	13,700	0.10 ▲	0.74	13,000	14,100	13,000	219,560	3,007,972,000
27/05/2014	14,600	0.10 ▲	0.69	14,600	14,800	14,400	313,800	4,581,480,000
26/05/2014	14,500	0.30 ▲	2.11	14,200	14,500	14,000	44,440	644,380,000
23/05/2014	14,200	0.20 ▲	1.43	14,000	14,200	14,000	111,560	1,584,152,000
22/05/2014	14,000	-0.60 ▼	-4.11	14,800	14,800	14,000	145,590	2,038,260,000
21/05/2014	14,600	0.30 ▲	2.10	14,300	14,800	14,000	136,410	1,991,586,000
20/05/2014	14,300	0.40 ▲	2.88	13,800	14,300	13,700	104,690	1,497,067,000
19/05/2014	13,900	-0.10 ▼	-0.71	13,900	14,000	13,500	108,210	1,504,119,000
16/05/2014	14,000	0.00 ■■	0.00	13,900	14,100	13,500	162,560	2,275,840,000
15/05/2014	14,000	-0.10 ▼	-0.71	14,100	14,400	13,500	303,690	4,251,660,000
14/05/2014	14,100	0.90 ▲	6.82	13,200	14,100	13,200	434,880	6,131,808,000
13/05/2014	13,200	0.10 ▲	0.76	13,100	13,300	12,700	379,600	5,010,720,000
12/05/2014	13,100	-0.60 ▼	-4.38	13,400	13,400	12,800	936,540	12,268,674,000
09/05/2014	13,700	0.40 ▲	3.01	13,200	13,700	13,100	374,400	5,129,280,000
08/05/2014	13,300	-1.00 ▼	-6.99	14,000	14,000	13,300	537,880	7,153,804,000
07/05/2014	14,300	-0.30 ▼	-2.05	14,800	14,800	14,000	68,940	985,842,000
06/05/2014	14,600	-0.30 ▼	-2.01	14,600	14,700	13,900	189,110	2,761,006,000
05/05/2014	14,900	-0.90 ▼	-5.70	15,800	15,800	14,900	228,190	3,400,031,000
29/04/2014	15,800	0.00 ■■	0.00	15,700	15,800	15,400	130,580	2,063,164,000
28/04/2014	15,800	0.30 ▲	1.94	15,800	15,900	15,600	230,410	3,640,478,000
25/04/2014	15,500	0.70 ▲	4.73	14,800	15,700	14,800	264,820	4,104,710,000
24/04/2014	14,800	-0.20 ▼	-1.33	14,700	15,000	14,700	192,840	2,854,032,000
23/04/2014	15,000	-0.10 ▼	-0.66	15,000	15,200	14,800	176,680	2,650,200,000
22/04/2014	15,100	0.40 ▲	2.72	14,400	15,200	14,400	374,710	5,658,121,000
21/04/2014	14,700	-0.60 ▼	-3.92	14,900	15,600	14,600	328,700	4,831,890,000
18/04/2014	15,300	-0.90 ▼	-5.56	16,200	16,300	15,200	424,420	6,493,626,000
17/04/2014	16,200	0.20 ▲	1.25	16,000	16,900	16,000	303,900	4,923,180,000
16/04/2014	16,000	-0.80 ▼	-4.76	16,500	16,900	15,800	522,230	8,355,680,000
15/04/2014	16,800	-1.00 ▼	-5.62	17,500	17,800	16,600	551,290	9,261,672,000
14/04/2014	17,800	-0.30 ▼	-1.66	18,100	18,100	17,500	164,470	2,927,566,000
11/04/2014	18,100	-0.20 ▼	-1.09	18,300	18,400	18,000	284,060	5,141,486,000
10/04/2014	18,300	-0.30 ▼	-1.61	18,500	18,700	18,300	320,900	5,872,470,000
08/04/2014	18,600	-0.10 ▼	-0.53	18,600	18,800	18,600	193,890	3,606,354,000
07/04/2014	18,700	-0.30 ▼	-1.58	19,000	19,000	18,500	273,020	5,105,474,000
04/04/2014	19,000	0.00 ■■	0.00	18,800	19,000	18,500	460,100	8,741,900,000
03/04/2014	19,000	1.10 ▲	6.15	17,900	19,000	17,900	714,980	13,584,620,000
02/04/2014	17,900	0.10 ▲	0.56	17,800	17,900	17,100	873,430	15,634,397,000
01/04/2014	17,800	-1.20 ▼	-6.32	19,000	19,000	17,800	981,250	17,466,250,000
31/03/2014	19,000	-0.80 ▼	-4.04	19,800	19,800	19,000	607,830	11,548,770,000
28/03/2014	19,800	0.20 ▲	1.02	19,800	20,300	19,600	515,960	10,216,008,000
27/03/2014	19,600	-0.20 ▼	-1.01	19,500	19,900	19,300	391,840	7,680,064,000
26/03/2014	19,800	-0.20 ▼	-1.00	20,000	20,500	19,000	1,381,480	27,353,304,000
25/03/2014	20,000	0.10 ▲	0.50	19,900	20,800	19,800	952,770	19,055,400,000
24/03/2014	19,900	0.60 ▲	3.11	19,600	20,400	19,400	1,009,740	20,093,826,000
21/03/2014	19,300	0.80 ▲	4.32	18,800	19,300	18,500	1,616,340	31,195,362,000
20/03/2014	18,500	-0.10 ▼	-0.54	18,500	18,600	18,300	646,080	11,952,480,000
19/03/2014	18,600	0.00 ■■	0.00	18,600	18,700	18,400	830,340	15,444,324,000
18/03/2014	18,600	0.10 ▲	0.54	18,300	19,000	18,100	630,760	11,732,136,000
17/03/2014	18,500	0.10 ▲	0.54	18,900	19,100	18,500	501,240	9,272,940,000
14/03/2014	18,400	1.20 ▲	6.98	17,300	18,400	17,200	1,603,740	29,508,816,000
13/03/2014	17,200	0.30 ▲	1.78	16,900	17,200	16,700	533,490	9,176,028,000
12/03/2014	16,900	0.00 ■■	0.00	16,900	17,300	16,600	596,390	10,078,991,000
11/03/2014	16,900	-0.30 ▼	-1.74	17,400	17,400	16,800	675,310	11,412,739,000
10/03/2014	17,200	0.30 ▲	1.78	17,100	17,500	16,700	580,640	9,987,008,000
07/03/2014	16,900	-0.10 ▼	-0.59	17,100	17,100	16,500	378,290	6,393,101,000
06/03/2014	17,000	0.40 ▲	2.41	16,600	17,500	16,500	610,120	10,372,040,000
05/03/2014	16,600	1.00 ▲	6.41	15,800	16,600	15,500	758,680	12,594,088,000
04/03/2014	15,600	-0.20 ▼	-1.27	15,500	15,800	15,300	457,470	7,136,532,000
03/03/2014	15,800	-1.10 ▼	-6.51	16,600	16,700	15,800	1,073,800	16,966,040,000
28/02/2014	16,900	0.90 ▲	5.62	16,300	17,100	16,200	740,440	12,513,436,000
27/02/2014	16,000	1.00 ▲	6.67	16,000	16,000	16,000	1,169,960	18,719,360,000
26/02/2014	15,000	0.90 ▲	6.38	14,400	15,000	14,300	2,246,560	33,698,400,000
25/02/2014	14,100	0.00 ■■	0.00	14,100	14,200	14,100	319,680	4,507,488,000
24/02/2014	14,100	0.10 ▲	0.71	14,000	14,100	13,900	153,400	2,162,940,000
21/02/2014	14,000	0.20 ▲	1.45	13,800	14,000	13,700	98,360	1,377,040,000
20/02/2014	13,800	-0.40 ▼	-2.82	14,100	14,200	13,600	241,760	3,336,288,000
19/02/2014	14,200	0.00 ■■	0.00	14,200	14,300	14,100	217,240	3,084,808,000
18/02/2014	14,200	0.00 ■■	0.00	14,400	14,400	14,000	73,260	1,040,292,000
17/02/2014	14,200	0.60 ▲	4.41	13,600	14,300	13,600	407,400	5,785,080,000
14/02/2014	13,600	-0.20 ▼	-1.45	13,800	14,200	13,600	39,240	533,664,000
13/02/2014	13,800	0.20 ▲	1.47	13,700	14,200	13,500	89,830	1,239,654,000
12/02/2014	13,600	-0.10 ▼	-0.73	13,700	13,900	13,600	88,690	1,206,184,000
11/02/2014	13,700	-0.20 ▼	-1.44	13,900	14,000	13,700	116,270	1,592,899,000
10/02/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	161,400	2,243,460,000
07/02/2014	14,000	-0.20 ▼	-1.41	14,000	14,200	13,700	78,260	1,095,640,000
06/02/2014	14,200	0.20 ▲	1.43	14,000	14,300	13,900	29,020	412,084,000
27/01/2014	14,000	-0.20 ▼	-1.41	14,500	14,500	14,000	75,400	1,055,600,000
24/01/2014	14,200	0.30 ▲	2.16	14,500	14,800	14,100	616,340	8,752,028,000
23/01/2014	13,900	0.90 ▲	6.92	12,900	13,900	12,800	104,060	1,446,434,000
22/01/2014	13,000	0.20 ▲	1.56	13,000	13,000	12,800	28,100	365,300,000
21/01/2014	12,800	0.00 ■■	0.00	12,600	12,800	12,600	11,110	142,208,000
20/01/2014	12,800	0.10 ▲	0.79	12,900	12,900	12,600	19,600	250,880,000
17/01/2014	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	10,110	128,397,000
16/01/2014	12,900	0.30 ▲	2.38	12,600	12,900	12,600	5,500	70,950,000
15/01/2014	12,600	0.20 ▲	1.61	12,700	12,700	12,400	32,150	405,090,000
14/01/2014	12,400	0.00 ■■	0.00	12,500	12,500	12,400	10,180	126,232,000
13/01/2014	12,400	-0.20 ▼	-1.59	12,600	12,600	12,400	31,580	391,592,000
10/01/2014	12,600	0.00 ■■	0.00	12,500	12,600	12,500	31,400	395,640,000
09/01/2014	12,600	0.10 ▲	0.80	12,300	12,600	12,300	10,940	137,844,000
08/01/2014	12,500	0.00 ■■	0.00	12,600	12,600	12,300	11,590	144,875,000
07/01/2014	12,500	0.30 ▲	2.46	12,200	12,900	12,200	16,580	207,250,000
06/01/2014	12,200	0.00 ■■	0.00	12,400	12,400	12,200	8,510	103,822,000
03/01/2014	12,200	0.10 ▲	0.83	12,100	12,200	12,100	220	2,684,000
02/01/2014	12,100	0.10 ▲	0.83	12,100	12,200	12,000	4,030	48,763,000
31/12/2013	12,000	0.00 ■■	0.00	11,900	12,100	11,900	2,680	32,160,000
30/12/2013	12,000	-0.20 ▼	-1.64	12,400	12,400	12,000	20,320	243,840,000
27/12/2013	12,200	0.10 ▲	0.83	12,200	12,300	12,200	7,180	87,596,000
26/12/2013	12,100	-0.10 ▼	-0.82	12,100	12,200	12,100	6,170	74,657,000
25/12/2013	12,200	0.20 ▲	1.67	12,500	12,500	12,000	8,840	107,848,000
24/12/2013	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	29,370	352,440,000
23/12/2013	12,100	-0.20 ▼	-1.63	12,200	12,200	12,000	17,570	212,597,000
20/12/2013	12,300	0.30 ▲	2.50	12,200	12,500	12,200	19,410	238,743,000
19/12/2013	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	9,710	116,520,000
18/12/2013	12,100	0.20 ▲	1.68	12,000	12,100	11,900	13,430	162,503,000
17/12/2013	11,900	0.00 ■■	0.00	11,900	12,000	11,800	25,110	298,809,000
16/12/2013	11,900	0.00 ■■	0.00	12,000	12,100	11,800	14,170	168,623,000
13/12/2013	11,900	0.00 ■■	0.00	12,000	12,000	11,700	15,210	180,999,000
12/12/2013	11,900	0.10 ▲	0.85	11,800	11,900	11,800	16,700	198,730,000
11/12/2013	11,800	-0.20 ▼	-1.67	11,900	11,900	11,800	26,860	316,948,000
10/12/2013	12,000	-0.20 ▼	-1.64	11,800	12,200	11,800	13,690	164,280,000
09/12/2013	12,200	0.00 ■■	0.00	12,300	12,300	11,800	17,040	207,888,000
06/12/2013	12,200	0.00 ■■	0.00	12,200	12,200	11,600	17,120	208,864,000
05/12/2013	12,200	0.30 ▲	2.52	12,200	12,200	12,200	100	1,220,000
04/12/2013	11,900	-0.20 ▼	-1.65	12,100	12,100	11,900	8,860	105,434,000
03/12/2013	12,100	-0.20 ▼	-1.63	12,100	12,300	12,000	25,620	310,002,000
02/12/2013	12,300	0.20 ▲	1.65	12,200	12,300	12,000	6,850	84,255,000
29/11/2013	12,100	0.30 ▲	2.54	12,000	12,600	12,000	73,170	885,357,000
28/11/2013	11,800	0.00 ■■	0.00	11,800	11,800	11,600	17,920	211,456,000
27/11/2013	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	24,130	284,734,000
26/11/2013	11,900	0.10 ▲	0.85	12,000	12,000	11,800	5,180	61,642,000
25/11/2013	11,800	-0.20 ▼	-1.67	11,700	12,000	11,700	19,120	225,616,000
22/11/2013	12,000	0.00 ■■	0.00	12,000	12,000	11,800	34,670	416,040,000
21/11/2013	12,000	0.20 ▲	1.69	12,000	12,000	11,600	32,790	393,480,000
20/11/2013	11,800	-0.10 ▼	-0.84	12,000	12,000	11,700	28,830	340,194,000
19/11/2013	11,900	0.10 ▲	0.85	12,000	12,000	11,800	14,550	173,145,000
18/11/2013	11,800	0.20 ▲	1.72	11,800	11,900	11,600	26,710	315,178,000
15/11/2013	11,600	0.30 ▲	2.65	11,800	11,800	11,500	42,890	497,524,000
14/11/2013	11,300	0.10 ▲	0.89	11,400	11,400	11,100	340	3,842,000
13/11/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	1,510	16,912,000
12/11/2013	11,200	0.10 ▲	0.90	11,300	11,400	11,200	5,610	62,832,000
11/11/2013	11,100	-0.30 ▼	-2.63	11,300	11,300	11,000	29,190	324,009,000
08/11/2013	11,400	0.00 ■■	0.00	11,400	11,400	11,000	4,040	46,056,000
07/11/2013	11,400	0.20 ▲	1.79	11,000	11,400	11,000	14,920	170,088,000
06/11/2013	11,200	0.00 ■■	0.00	11,000	11,500	11,000	12,670	141,904,000
05/11/2013	11,200	0.20 ▲	1.82	11,300	11,300	11,000	13,720	153,664,000
04/11/2013	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	9,040	99,440,000
01/11/2013	11,400	0.00 ■■	0.00	10,900	11,400	10,900	24,650	281,010,000
31/10/2013	11,400	0.00 ■■	0.00	11,300	11,400	11,100	11,840	134,976,000
30/10/2013	11,400	0.10 ▲	0.88	11,300	11,400	11,200	2,090	23,826,000
29/10/2013	11,300	0.10 ▲	0.89	11,900	11,900	11,300	2,240	25,312,000
28/10/2013	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	21,800	244,160,000
25/10/2013	11,700	0.10 ▲	0.86	11,500	11,700	11,500	18,110	211,887,000
24/10/2013	11,600	0.10 ▲	0.87	11,500	11,700	11,500	51,850	601,460,000
23/10/2013	11,500	0.10 ▲	0.88	11,400	11,600	11,100	17,730	203,895,000
22/10/2013	11,400	0.60 ▲	5.56	10,700	11,400	10,700	43,200	492,480,000
21/10/2013	10,800	0.30 ▲	2.86	10,800	11,000	10,800	26,290	283,932,000
18/10/2013	10,500	-0.30 ▼	-2.78	10,600	10,700	10,500	2,150	22,575,000
17/10/2013	10,800	0.10 ▲	0.93	10,700	10,800	10,700	13,410	144,828,000
16/10/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,600	7,190	76,933,000
15/10/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,400	3,530	37,418,000
14/10/2013	10,600	0.00 ■■	0.00	10,600	10,700	10,600	2,190	23,214,000
11/10/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	2,400	25,440,000
10/10/2013	10,600	0.00 ■■	0.00	10,700	10,700	10,600	2,490	26,394,000
09/10/2013	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	11,220	118,932,000
08/10/2013	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	14,110	150,977,000
07/10/2013	10,800	0.40 ▲	3.85	10,700	10,800	10,600	16,910	182,628,000
04/10/2013	10,400	-0.20 ▼	-1.89	10,800	10,800	10,400	6,100	63,440,000
03/10/2013	10,600	-0.30 ▼	-2.75	10,800	10,800	10,600	4,660	49,396,000
02/10/2013	10,900	0.50 ▲	4.81	10,500	11,000	10,500	18,830	205,247,000
01/10/2013	10,400	-0.20 ▼	-1.89	10,500	11,300	10,200	52,900	550,160,000
30/09/2013	10,600	0.00 ■■	0.00	10,100	10,700	10,100	1,930	20,458,000
27/09/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,500	4,980	52,788,000
26/09/2013	10,600	0.00 ■■	0.00	10,500	10,600	10,500	1,540	16,324,000
25/09/2013	10,600	0.10 ▲	0.95	10,400	10,800	10,400	14,720	156,032,000
24/09/2013	10,500	-0.40 ▼	-3.67	10,900	10,900	10,400	12,630	132,615,000
23/09/2013	10,900	0.40 ▲	3.81	10,500	10,900	10,300	11,440	124,696,000
20/09/2013	10,500	0.10 ▲	0.96	10,500	10,500	10,300	1,510	15,855,000
19/09/2013	10,400	-0.10 ▼	-0.95	10,900	10,900	10,000	17,800	185,120,000
18/09/2013	10,500	-0.50 ▼	-4.55	10,600	10,600	10,300	6,680	70,140,000
17/09/2013	11,000	0.00 ■■	0.00	10,900	11,000	10,900	20	220,000
16/09/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	80	880,000
13/09/2013	11,000	0.50 ▲	4.76	10,500	11,000	10,500	3,780	41,580,000
12/09/2013	10,500	0.00 ■■	0.00	11,000	11,000	10,500	1,130	11,865,000
11/09/2013	10,500	-0.70 ▼	-6.25	11,300	11,300	10,500	11,440	120,120,000
10/09/2013	11,200	-0.10 ▼	-0.88	11,200	11,300	11,000	13,030	145,936,000
09/09/2013	11,300	0.00 ■■	0.00	10,700	11,300	10,700	30	339,000
06/09/2013	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	70	791,000
05/09/2013	11,400	-0.10 ▼	-0.87	11,300	11,400	11,300	4,340	49,476,000
04/09/2013	11,500	0.20 ▲	1.77	11,000	11,500	10,900	11,850	136,275,000
03/09/2013	11,300	0.00 ■■	0.00	11,300	11,300	11,300	200	2,260,000
30/08/2013	11,300	0.10 ▲	0.89	11,300	11,300	11,300	360	4,068,000
29/08/2013	11,200	0.20 ▲	1.82	11,000	11,200	11,000	9,160	102,592,000
28/08/2013	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	12,250	134,750,000
27/08/2013	11,500	0.10 ▲	0.88	11,900	11,900	11,300	10,330	118,795,000
26/08/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,100	8,610	98,154,000
23/08/2013	11,500	-0.40 ▼	-3.36	11,600	11,900	11,500	3,970	45,655,000
22/08/2013	11,900	-0.10 ▼	-0.83	11,900	11,900	11,600	9,610	114,359,000
21/08/2013	12,000	-0.20 ▼	-1.64	11,700	12,000	11,500	17,810	213,720,000
20/08/2013	12,200	0.20 ▲	1.67	12,000	12,200	11,600	4,880	59,536,000
19/08/2013	12,000	-0.40 ▼	-3.23	12,000	12,000	12,000	1,520	18,240,000
16/08/2013	12,400	0.60 ▲	5.08	11,500	12,400	11,500	11,940	148,056,000
15/08/2013	11,800	0.20 ▲	1.72	12,100	12,100	11,500	8,070	95,226,000
14/08/2013	11,600	-0.40 ▼	-3.33	11,500	11,700	11,500	3,600	41,760,000
13/08/2013	12,000	-0.10 ▼	-0.83	12,000	12,000	12,000	30	360,000
12/08/2013	12,100	-0.10 ▼	-0.82	11,800	12,100	11,800	450	5,445,000
09/08/2013	12,200	0.10 ▲	0.83	11,800	12,300	11,800	860	10,492,000
08/08/2013	12,100	0.10 ▲	0.83	11,600	12,100	11,600	3,230	39,083,000
07/08/2013	12,000	-0.10 ▼	-0.83	11,500	12,000	11,500	4,810	57,720,000
06/08/2013	12,100	-0.20 ▼	-1.63	11,800	12,100	11,800	7,600	91,960,000
05/08/2013	12,300	-0.10 ▼	-0.81	11,800	12,300	11,600	3,420	42,066,000
02/08/2013	12,400	0.10 ▲	0.81	12,000	12,400	12,000	690	8,556,000
01/08/2013	12,300	-0.20 ▼	-1.60	11,900	12,500	11,900	4,920	60,516,000
31/07/2013	12,500	0.30 ▲	2.46	11,500	12,700	11,500	22,050	275,625,000
30/07/2013	12,200	0.00 ■■	0.00	12,200	12,300	12,200	32,200	392,840,000
29/07/2013	12,200	-0.20 ▼	-1.61	12,300	12,300	12,200	3,410	41,602,000
26/07/2013	12,400	0.00 ■■	0.00	12,500	12,500	12,400	8,330	103,292,000
25/07/2013	12,400	0.10 ▲	0.81	12,300	12,700	12,200	71,260	883,624,000
24/07/2013	12,300	0.00 ■■	0.00	12,300	12,400	12,200	41,300	507,990,000
23/07/2013	12,300	0.00 ■■	0.00	12,300	12,400	12,300	35,420	435,666,000
22/07/2013	12,300	-0.10 ▼	-0.81	12,200	12,400	12,200	33,820	415,986,000
19/07/2013	12,400	0.20 ▲	1.64	12,200	12,400	12,200	24,140	299,336,000
18/07/2013	12,200	0.20 ▲	1.67	12,500	12,500	12,000	4,440	54,168,000
17/07/2013	12,000	0.00 ■■	0.00	12,000	12,000	11,900	33,800	405,600,000
16/07/2013	12,000	0.00 ■■	0.00	12,000	12,000	11,900	33,760	405,120,000
15/07/2013	12,000	0.00 ■■	0.00	11,800	12,100	11,800	16,760	201,120,000
12/07/2013	12,000	0.20 ▲	1.69	11,800	12,000	11,800	40,210	482,520,000
11/07/2013	11,800	0.10 ▲	0.85	11,700	11,800	11,500	20,880	246,384,000
10/07/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,700	10,320	120,744,000
09/07/2013	11,700	0.10 ▲	0.86	11,400	11,800	11,400	37,110	434,187,000
08/07/2013	11,600	0.30 ▲	2.65	11,300	11,600	11,300	71,090	824,644,000
05/07/2013	11,300	-0.10 ▼	-0.88	11,200	11,300	11,200	1,520	17,176,000
04/07/2013	11,400	0.00 ■■	0.00	11,300	11,500	11,200	3,830	43,662,000
03/07/2013	11,400	0.00 ■■	0.00	11,400	11,600	11,200	9,830	112,062,000
02/07/2013	11,400	-0.20 ▼	-1.72	11,000	11,700	11,000	90,940	1,036,716,000
01/07/2013	11,600	-0.10 ▼	-0.85	11,200	11,600	11,000	12,370	143,492,000
28/06/2013	11,700	0.20 ▲	1.74	11,500	11,700	11,300	12,720	148,824,000
27/06/2013	11,500	0.00 ■■	0.00	11,000	11,900	11,000	92,780	1,066,970,000
26/06/2013	11,500	0.10 ▲	0.88	11,500	11,500	11,000	28,560	328,440,000
25/06/2013	11,400	-0.80 ▼	-6.56	11,800	11,800	11,400	26,570	302,898,000
24/06/2013	12,200	0.00 ■■	0.00	12,500	12,500	11,800	14,250	173,850,000
21/06/2013	12,200	0.40 ▲	3.39	11,800	12,200	11,600	14,620	178,364,000
20/06/2013	11,800	-0.70 ▼	-5.60	12,500	12,500	11,800	36,060	425,508,000
19/06/2013	12,500	0.30 ▲	2.46	12,200	12,600	12,000	9,380	117,250,000
18/06/2013	12,200	-0.30 ▼	-2.40	12,600	12,600	12,100	8,140	99,308,000
17/06/2013	12,500	-0.70 ▼	-5.30	13,200	13,200	12,300	68,890	861,125,000
14/06/2013	13,200	0.60 ▲	4.76	12,800	13,200	12,700	110,490	1,458,468,000
13/06/2013	12,600	0.30 ▲	2.44	12,200	12,600	12,200	49,740	626,724,000
12/06/2013	12,300	0.20 ▲	1.65	12,000	12,400	12,000	82,060	1,009,338,000
11/06/2013	12,100	0.00 ■■	0.00	12,000	12,200	12,000	85,520	1,034,792,000
10/06/2013	12,100	0.30 ▲	2.54	12,300	12,300	12,000	41,050	496,705,000
07/06/2013	11,800	0.20 ▲	1.72	11,700	11,900	11,600	40,650	479,670,000
06/06/2013	11,600	-0.10 ▼	-0.85	11,500	11,600	11,300	40,210	466,436,000
05/06/2013	11,700	-0.20 ▼	-1.68	11,900	11,900	11,400	32,550	380,835,000
04/06/2013	11,900	-0.10 ▼	-0.83	12,000	12,000	11,600	31,020	369,138,000
03/06/2013	12,000	-0.30 ▼	-2.44	12,200	12,200	11,800	64,860	778,320,000
31/05/2013	12,300	0.10 ▲	0.82	12,700	12,700	12,100	31,950	392,985,000
30/05/2013	12,200	0.10 ▲	0.83	12,400	12,400	12,100	6,260	76,372,000
29/05/2013	12,100	-0.60 ▼	-4.72	12,500	12,700	12,100	71,910	870,111,000
28/05/2013	12,700	0.10 ▲	0.79	13,000	13,000	12,400	39,910	506,857,000
27/05/2013	13,800	0.30 ▲	2.22	14,000	14,000	13,500	80,070	1,104,966,000
24/05/2013	13,500	0.10 ▲	0.75	13,300	13,600	13,300	29,850	402,975,000
23/05/2013	13,400	-0.30 ▼	-2.19	13,500	13,600	13,300	100,450	1,346,030,000
22/05/2013	13,700	0.00 ■■	0.00	13,700	13,800	13,500	49,360	676,232,000
21/05/2013	13,700	0.40 ▲	3.01	13,700	13,800	13,400	116,610	1,597,557,000
20/05/2013	13,300	-0.40 ▼	-2.92	13,500	13,800	13,200	53,090	706,097,000
17/05/2013	13,700	-0.20 ▼	-1.44	13,900	13,900	13,500	22,150	303,455,000
16/05/2013	13,900	0.30 ▲	2.21	13,600	13,900	13,500	113,990	1,584,461,000
15/05/2013	13,600	0.30 ▲	2.26	13,300	13,700	13,100	65,940	896,784,000
14/05/2013	13,300	-0.60 ▼	-4.32	13,500	13,600	13,000	75,830	1,008,539,000
13/05/2013	13,900	0.50 ▲	3.73	13,900	13,900	13,700	32,110	446,329,000
10/05/2013	13,400	-0.70 ▼	-4.96	14,100	14,200	13,400	24,640	330,176,000
09/05/2013	14,100	0.80 ▲	6.02	13,300	14,200	13,300	148,620	2,095,542,000
08/05/2013	13,300	0.50 ▲	3.91	12,800	13,300	12,600	19,020	252,966,000
07/05/2013	12,800	-0.90 ▼	-6.57	14,300	14,300	12,800	108,800	1,392,640,000
06/05/2013	13,700	0.30 ▲	2.24	12,900	14,000	12,900	47,880	655,956,000
03/05/2013	13,400	-1.00 ▼	-6.94	14,300	14,300	13,400	99,720	1,336,248,000
02/05/2013	14,400	-0.30 ▼	-2.04	14,400	14,700	14,200	43,550	627,120,000
26/04/2013	14,700	-0.60 ▼	-3.92	15,300	15,300	14,700	70,400	1,034,880,000
25/04/2013	15,300	-0.10 ▼	-0.65	15,100	15,400	15,100	132,720	2,030,616,000
24/04/2013	15,400	0.00 ■■	0.00	15,200	15,400	15,100	209,510	3,226,454,000
23/04/2013	15,400	0.20 ▲	1.32	14,900	15,500	14,800	163,600	2,519,440,000
22/04/2013	15,200	0.20 ▲	1.33	14,900	15,200	14,800	155,760	2,367,552,000
18/04/2013	15,000	0.70 ▲	4.90	14,900	15,100	14,300	184,640	2,769,600,000
17/04/2013	14,300	0.90 ▲	6.72	13,600	14,300	13,600	149,920	2,143,856,000
16/04/2013	13,400	0.50 ▲	3.88	12,400	13,400	12,400	181,910	2,437,594,000
15/04/2013	12,900	-0.60 ▼	-4.44	13,500	13,500	12,600	222,920	2,875,668,000
12/04/2013	13,500	-0.20 ▼	-1.46	13,500	13,600	13,100	145,130	1,959,255,000
11/04/2013	13,700	-0.30 ▼	-2.14	13,800	13,900	13,400	242,860	3,327,182,000
10/04/2013	14,000	0.10 ▲	0.72	13,900	14,100	13,700	630,900	8,832,600,000
09/04/2013	13,900	0.60 ▲	4.51	13,700	14,000	13,400	353,410	4,912,399,000
08/04/2013	13,300	0.80 ▲	6.40	12,700	13,300	12,700	330,090	4,390,197,000
05/04/2013	12,500	0.80 ▲	6.84	11,800	12,500	11,800	142,450	1,780,625,000
04/04/2013	11,700	0.10 ▲	0.86	11,600	11,800	11,500	57,910	677,547,000
03/04/2013	11,600	0.10 ▲	0.87	11,500	11,700	11,500	56,220	652,152,000
02/04/2013	11,500	0.30 ▲	2.68	11,200	11,600	11,200	78,410	901,715,000
01/04/2013	11,200	0.10 ▲	0.90	11,000	11,200	10,900	33,010	369,712,000
29/03/2013	11,100	0.00 ■■	0.00	11,100	11,100	10,900	18,370	203,907,000
28/03/2013	11,100	-0.10 ▼	-0.89	11,100	11,200	11,000	42,040	466,644,000
27/03/2013	11,200	0.10 ▲	0.90	11,200	11,200	10,900	15,800	176,960,000
26/03/2013	11,100	0.10 ▲	0.91	10,900	11,200	10,900	27,790	308,469,000
25/03/2013	11,000	0.10 ▲	0.92	11,000	11,000	10,800	64,660	711,260,000
22/03/2013	10,900	0.00 ■■	0.00	11,100	11,100	10,700	37,370	407,333,000
21/03/2013	10,900	0.20 ▲	1.87	10,700	10,900	10,700	83,490	910,041,000
20/03/2013	10,700	0.00 ■■	0.00	10,600	10,700	10,600	32,410	346,787,000
19/03/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,600	43,420	464,594,000
18/03/2013	10,600	-0.10 ▼	-0.93	10,900	10,900	10,600	20,740	219,844,000
15/03/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,500	19,680	210,576,000
14/03/2013	10,600	-0.10 ▼	-0.93	10,700	10,700	10,600	35,090	371,954,000
13/03/2013	10,700	0.10 ▲	0.94	10,800	10,800	10,600	61,330	656,231,000
12/03/2013	10,600	0.00 ■■	0.00	10,700	10,700	10,300	24,260	257,156,000
11/03/2013	10,600	0.10 ▲	0.95	10,500	10,600	10,300	24,060	255,036,000
08/03/2013	10,500	-0.60 ▼	-5.41	11,100	11,100	10,400	59,530	625,065,000
07/03/2013	11,100	-0.10 ▼	-0.89	11,600	11,600	11,100	142,790	1,584,969,000
06/03/2013	11,200	0.70 ▲	6.67	11,000	11,200	10,600	128,370	1,437,744,000
05/03/2013	10,500	0.50 ▲	5.00	10,000	10,500	10,000	114,140	1,198,470,000
04/03/2013	10,000	0.00 ■■	0.00	10,000	10,200	9,900	151,300	1,513,000,000
01/03/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	82,640	826,400,000
28/02/2013	9,900	0.00 ■■	0.00	9,600	9,900	9,600	32,840	325,116,000
27/02/2013	9,900	0.40 ▲	4.21	9,600	9,900	9,500	90,970	900,603,000
26/02/2013	9,500	-0.30 ▼	-3.06	9,600	9,800	9,500	284,730	2,704,935,000
25/02/2013	9,800	0.10 ▲	1.03	9,500	9,900	9,500	26,580	260,484,000
22/02/2013	9,700	0.10 ▲	1.04	9,800	9,800	9,400	121,410	1,177,677,000
21/02/2013	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	72,740	698,304,000
20/02/2013	9,900	0.20 ▲	2.06	10,000	10,000	9,500	67,520	668,448,000
19/02/2013	9,700	-0.30 ▼	-3.00	9,900	10,300	9,700	45,540	441,738,000
18/02/2013	10,000	0.50 ▲	5.26	9,500	10,000	9,500	70,160	701,600,000
08/02/2013	9,500	0.20 ▲	2.15	9,300	9,500	9,300	31,050	294,975,000
07/02/2013	9,300	-0.10 ▼	-1.06	9,400	9,400	9,000	37,220	346,146,000
06/02/2013	9,400	0.10 ▲	1.08	9,100	9,400	9,100	82,980	780,012,000
05/02/2013	9,300	-0.10 ▼	-1.06	9,100	9,500	9,000	87,770	816,261,000
04/02/2013	9,400	-0.10 ▼	-1.05	9,400	9,400	9,300	1,400	13,160,000
01/02/2013	9,500	0.20 ▲	2.15	9,400	9,700	9,300	76,930	730,835,000
31/01/2013	9,300	0.60 ▲	6.90	8,700	9,300	8,700	279,880	2,602,884,000
30/01/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,700	16,010	139,287,000
29/01/2013	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	4,320	37,584,000
28/01/2013	8,800	0.50 ▲	6.02	8,400	8,800	8,300	155,770	1,370,776,000
25/01/2013	8,300	0.20 ▲	2.47	8,300	8,400	8,100	17,670	146,661,000
24/01/2013	8,100	0.00 ■■	0.00	8,200	8,200	8,100	5,790	46,899,000
23/01/2013	8,100	0.10 ▲	1.25	8,100	8,200	7,900	55,100	446,310,000
22/01/2013	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	64,670	517,360,000
21/01/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	55,950	464,385,000
18/01/2013	8,400	0.10 ▲	1.20	8,300	8,500	8,100	47,240	396,816,000
17/01/2013	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	100,930	837,719,000
16/01/2013	8,600	0.40 ▲	4.88	8,300	8,700	8,300	195,110	1,677,946,000
15/01/2013	8,200	0.10 ▲	1.23	8,000	8,200	8,000	83,520	684,864,000
14/01/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	56,460	457,326,000
11/01/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,000	23,230	190,486,000
10/01/2013	8,200	-0.10 ▼	-1.20	8,100	8,200	7,900	121,960	1,000,072,000
09/01/2013	8,300	0.00 ■■	0.00	8,300	8,500	8,300	73,990	614,117,000
08/01/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	12,760	105,908,000
07/01/2013	8,200	0.30 ▲	3.80	8,000	8,200	8,000	356,680	2,924,776,000
04/01/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	43,080	340,332,000
03/01/2013	8,000	0.10 ▲	1.27	8,000	8,000	7,800	25,140	201,120,000
02/01/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	34,610	273,419,000
28/12/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	36,580	288,982,000
27/12/2012	8,000	0.10 ▲	1.27	7,800	8,000	7,800	45,810	366,480,000
26/12/2012	7,900	0.20 ▲	2.60	7,700	7,900	7,600	57,210	451,959,000
25/12/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,500	36,300	279,510,000
24/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,500	11,350	86,260,000
21/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,500	11,610	88,236,000
20/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
19/12/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,500	37,030	281,428,000
18/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,400	17,710	134,596,000
17/12/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,500	12,180	92,568,000
14/12/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,600	12,000	92,400,000
13/12/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	5,460	42,042,000
12/12/2012	7,800	0.20 ▲	2.63	7,700	7,800	7,600	34,800	271,440,000
11/12/2012	7,600	-0.20 ▼	-2.56	7,600	7,800	7,600	18,690	142,044,000
10/12/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	6,510	50,778,000
07/12/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,400	30,270	227,025,000
06/12/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	1,670	12,525,000
05/12/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,400	10,780	81,928,000
04/12/2012	7,500	0.00 ■■	0.00	7,700	7,700	7,400	15,140	113,550,000
03/12/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	4,050	30,375,000
30/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	10,930	83,068,000
29/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,500	6,700	50,920,000
28/11/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,500	22,150	168,340,000
27/11/2012	7,500	0.00 ■■	0.00	7,700	7,700	7,500	42,200	316,500,000
26/11/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,300	7,280	54,600,000
23/11/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,400	5,130	38,475,000
22/11/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/11/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,400	48,230	361,725,000
20/11/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	11,130	83,475,000
19/11/2012	7,500	0.00 ■■	0.00	7,600	7,600	7,300	14,460	108,450,000
16/11/2012	7,500	0.10 ▲	1.35	7,400	7,600	7,400	26,290	197,175,000
15/11/2012	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	4,990	36,926,000
14/11/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,400	8,070	61,332,000
13/11/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,400	4,360	32,700,000
12/11/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,300	16,000	120,000,000
09/11/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,000	14,800,000
08/11/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,300	5,910	43,734,000
07/11/2012	7,400	0.00 ■■	0.00	7,200	7,400	7,200	3,640	26,936,000
06/11/2012	7,400	0.10 ▲	1.37	7,200	7,400	7,200	27,400	202,760,000
05/11/2012	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	32,510	237,323,000
02/11/2012	7,500	-0.30 ▼	-3.85	7,500	7,700	7,500	35,930	269,475,000
01/11/2012	7,800	0.00 ■■	0.00	7,500	7,800	7,500	7,340	57,252,000
31/10/2012	7,800	0.20 ▲	2.63	7,600	7,800	7,500	29,560	230,568,000
30/10/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	28,930	219,868,000
29/10/2012	7,700	0.00 ■■	0.00	7,700	7,800	7,700	18,820	144,914,000
26/10/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,600	31,880	245,476,000
25/10/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	72,680	559,636,000
24/10/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	16,270	128,533,000
23/10/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	21,740	171,746,000
22/10/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,900	25,580	202,082,000
19/10/2012	7,900	-0.30 ▼	-3.66	8,300	8,300	7,900	29,120	230,048,000
18/10/2012	8,200	0.20 ▲	2.50	8,000	8,200	7,900	42,830	351,206,000
17/10/2012	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	5,730	45,840,000
16/10/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,000	21,180	173,676,000
15/10/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	16,220	129,760,000
12/10/2012	8,100	0.30 ▲	3.85	8,000	8,100	7,900	27,990	226,719,000
11/10/2012	7,800	-0.40 ▼	-4.88	8,100	8,200	7,800	32,470	253,266,000
10/10/2012	8,200	0.10 ▲	1.23	8,100	8,200	8,100	24,890	204,098,000
09/10/2012	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	5,540	44,874,000
08/10/2012	8,200	0.10 ▲	1.23	7,800	8,200	7,800	9,690	79,458,000
05/10/2012	8,100	0.00 ■■	0.00	8,200	8,200	8,100	200	1,620,000
04/10/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,000	10,170	82,377,000
03/10/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	20,200	163,620,000
02/10/2012	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	10,980	88,938,000
01/10/2012	8,200	0.20 ▲	2.50	8,300	8,300	8,100	41,550	340,710,000
28/09/2012	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	15,880	127,040,000
27/09/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	8,170	66,177,000
26/09/2012	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	4,170	33,777,000
25/09/2012	8,200	0.10 ▲	1.23	8,000	8,200	7,900	7,890	64,698,000
24/09/2012	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	10,310	83,511,000
21/09/2012	8,200	0.10 ▲	1.23	8,200	8,300	8,000	29,270	240,014,000
20/09/2012	8,100	0.00 ■■	0.00	8,300	8,300	7,900	14,250	115,425,000
19/09/2012	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	18,860	152,766,000
18/09/2012	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	34,970	286,754,000
17/09/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,300	39,990	331,917,000
14/09/2012	8,300	0.10 ▲	1.22	8,200	8,300	7,900	104,100	864,030,000
13/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	7,900	18,160	148,912,000
12/09/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,100	19,430	159,326,000
11/09/2012	8,000	0.20 ▲	2.56	7,600	8,000	7,600	12,330	98,640,000
10/09/2012	7,800	-0.30 ▼	-3.70	8,000	8,100	7,800	33,280	259,584,000
07/09/2012	8,100	0.10 ▲	1.25	8,000	8,100	7,900	14,630	118,503,000
06/09/2012	8,000	0.10 ▲	1.27	8,100	8,200	7,900	15,880	127,040,000
05/09/2012	7,900	-0.20 ▼	-2.47	8,200	8,200	7,800	74,870	591,473,000
04/09/2012	8,100	-0.10 ▼	-1.22	8,400	8,400	8,100	30,130	244,053,000
31/08/2012	8,200	0.00 ■■	0.00	8,200	8,300	8,200	9,280	76,096,000
30/08/2012	8,200	0.00 ■■	0.00	8,200	8,400	8,200	25,060	205,492,000
29/08/2012	8,200	0.00 ■■	0.00	8,400	8,400	8,200	15,430	126,526,000
28/08/2012	8,200	-0.20 ▼	-2.38	8,000	8,200	8,000	183,850	1,507,570,000
27/08/2012	8,400	-0.40 ▼	-4.55	8,500	8,500	8,400	53,000	445,200,000
24/08/2012	8,800	0.30 ▲	3.53	8,200	8,800	8,100	83,730	736,824,000
23/08/2012	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	60,890	517,565,000
22/08/2012	8,900	0.10 ▲	1.14	8,800	8,900	8,500	176,360	1,569,604,000
21/08/2012	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	77,430	681,384,000
20/08/2012	9,200	0.10 ▲	1.10	9,300	9,300	9,100	47,830	440,036,000
17/08/2012	9,100	0.00 ■■	0.00	9,300	9,300	9,100	73,430	668,213,000
16/08/2012	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	28,040	255,164,000
15/08/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,000	5,680	52,256,000
14/08/2012	9,200	0.00 ■■	0.00	9,300	9,300	9,100	19,300	177,560,000
13/08/2012	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	22,580	207,736,000
10/08/2012	9,300	0.00 ■■	0.00	9,300	9,300	9,200	11,670	108,531,000
09/08/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,100	54,770	509,361,000
08/08/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,000	20,150	185,380,000
07/08/2012	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	14,850	135,135,000
06/08/2012	9,300	0.00 ■■	0.00	9,300	9,400	9,200	16,130	150,009,000
03/08/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,000	43,370	403,341,000
02/08/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,000	12,330	113,436,000
01/08/2012	9,100	-0.20 ▼	-2.15	9,100	9,300	9,000	13,260	120,666,000
31/07/2012	9,300	0.20 ▲	2.20	9,300	9,300	9,100	3,830	35,619,000
30/07/2012	9,100	0.10 ▲	1.11	9,200	9,200	9,100	5,670	51,597,000
27/07/2012	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	12,590	113,310,000
26/07/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,100	17,830	164,036,000
25/07/2012	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	22,220	202,202,000
24/07/2012	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	11,200	103,040,000
23/07/2012	9,300	-0.40 ▼	-4.12	9,600	9,600	9,300	21,000	195,300,000
20/07/2012	9,700	-0.10 ▼	-1.02	9,900	10,000	9,500	35,760	346,872,000
19/07/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,200	51,360	503,328,000
18/07/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,300	9,300	87,420,000
17/07/2012	9,400	0.10 ▲	1.08	9,500	9,500	9,400	12,420	116,748,000
16/07/2012	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	32,390	301,227,000
13/07/2012	9,400	0.30 ▲	3.30	9,200	9,500	9,200	27,260	256,244,000
12/07/2012	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	2,030	18,473,000
11/07/2012	9,300	0.10 ▲	1.09	9,200	9,400	9,200	13,170	122,481,000
10/07/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,100	8,400	77,280,000
09/07/2012	9,200	-0.20 ▼	-2.13	9,500	9,500	9,000	51,070	469,844,000
06/07/2012	9,400	0.20 ▲	2.17	9,300	9,500	9,200	90,320	849,008,000
05/07/2012	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	9,350	86,020,000
04/07/2012	9,300	0.20 ▲	2.20	9,300	9,300	9,000	29,300	272,490,000
03/07/2012	9,100	-0.30 ▼	-3.19	9,500	9,500	9,000	63,700	579,670,000
02/07/2012	9,400	0.00 ■■	0.00	9,500	9,600	9,400	44,610	419,334,000
29/06/2012	9,400	0.10 ▲	1.08	9,300	9,400	9,200	15,950	149,930,000
28/06/2012	9,300	-0.20 ▼	-2.11	9,200	9,300	9,200	14,130	131,409,000
27/06/2012	9,500	0.20 ▲	2.15	9,500	9,500	9,200	57,570	546,915,000
26/06/2012	9,300	-0.10 ▼	-1.06	9,400	9,400	9,100	19,530	181,629,000
25/06/2012	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	30,160	283,504,000
22/06/2012	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	37,300	358,080,000
21/06/2012	9,700	0.00 ■■	0.00	9,600	9,800	9,600	29,000	281,300,000
20/06/2012	9,700	0.10 ▲	1.04	9,600	9,800	9,500	49,620	481,314,000
19/06/2012	9,600	0.00 ■■	0.00	9,800	9,800	9,500	33,050	317,280,000
18/06/2012	9,600	0.10 ▲	1.05	9,900	9,900	9,600	80,720	774,912,000
15/06/2012	9,500	0.20 ▲	2.15	9,500	9,700	9,400	45,500	432,250,000
14/06/2012	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	47,870	445,191,000
13/06/2012	9,600	0.10 ▲	1.05	9,600	9,600	9,400	55,700	534,720,000
12/06/2012	9,500	-0.30 ▼	-3.06	9,600	9,700	9,500	55,470	526,965,000
11/06/2012	9,800	0.00 ■■	0.00	9,800	10,000	9,500	75,570	740,586,000
08/06/2012	9,800	0.00 ■■	0.00	10,200	10,200	9,800	125,050	1,225,490,000
07/06/2012	9,800	0.20 ▲	2.08	9,900	10,000	9,700	103,690	1,016,162,000
06/06/2012	9,600	0.00 ■■	0.00	9,700	9,700	9,500	44,820	430,272,000
05/06/2012	9,600	0.20 ▲	2.13	9,400	9,600	9,000	108,200	1,038,720,000
04/06/2012	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	120,580	1,133,452,000
01/06/2012	9,800	-0.20 ▼	-2.00	10,000	10,200	9,700	44,480	435,904,000
31/05/2012	10,000	-0.20 ▼	-1.96	10,000	10,200	9,800	101,510	1,015,100,000
30/05/2012	10,200	0.20 ▲	2.00	10,100	10,200	10,100	38,410	391,782,000
29/05/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,700	55,680	556,800,000
28/05/2012	10,000	0.10 ▲	1.01	10,300	10,300	9,900	104,560	1,045,600,000
25/05/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,700	81,300	804,870,000
24/05/2012	9,500	-0.40 ▼	-4.04	9,600	9,700	9,500	166,780	1,584,410,000
23/05/2012	9,900	-0.50 ▼	-4.81	10,300	10,400	9,900	189,540	1,876,446,000
22/05/2012	11,600	-0.60 ▼	-4.92	12,200	12,200	11,600	181,880	2,109,808,000
21/05/2012	12,200	0.50 ▲	4.27	12,000	12,200	11,600	529,000	6,453,800,000
18/05/2012	11,700	-0.60 ▼	-4.88	12,300	12,300	11,700	252,340	2,952,378,000
17/05/2012	12,300	-0.40 ▼	-3.15	12,700	13,300	12,300	164,030	2,017,569,000
16/05/2012	12,700	-0.10 ▼	-0.78	12,500	13,100	12,200	139,500	1,771,650,000
15/05/2012	12,800	-0.60 ▼	-4.48	13,100	13,400	12,800	590,870	7,563,136,000
14/05/2012	13,400	-0.40 ▼	-2.90	13,900	14,100	13,200	313,210	4,197,014,000
11/05/2012	13,800	0.60 ▲	4.55	13,400	13,800	13,000	627,380	8,657,844,000
10/05/2012	13,200	-0.30 ▼	-2.22	13,900	14,000	13,100	624,090	8,237,988,000
09/05/2012	13,500	0.60 ▲	4.65	13,500	13,500	13,100	727,130	9,816,255,000
08/05/2012	12,900	0.60 ▲	4.88	12,900	12,900	12,900	55,160	711,564,000
07/05/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,300	113,420	1,395,066,000
04/05/2012	11,800	0.50 ▲	4.42	11,400	11,800	11,400	232,790	2,746,922,000
03/05/2012	11,300	-0.20 ▼	-1.74	11,500	11,600	11,300	93,560	1,057,228,000
02/05/2012	11,500	0.00 ■■	0.00	11,500	11,600	11,300	138,730	1,595,395,000
27/04/2012	11,500	0.20 ▲	1.77	11,300	11,700	11,300	173,190	1,991,685,000
26/04/2012	11,300	-0.40 ▼	-3.42	11,700	11,700	11,300	138,220	1,561,886,000
25/04/2012	11,700	0.10 ▲	0.86	11,900	11,900	11,600	73,720	862,524,000
24/04/2012	11,600	0.10 ▲	0.87	11,800	11,800	11,400	102,830	1,192,828,000
23/04/2012	11,500	0.50 ▲	4.55	11,200	11,500	11,200	333,470	3,834,905,000
20/04/2012	11,000	-0.30 ▼	-2.65	11,400	11,400	11,000	140,110	1,541,210,000
19/04/2012	11,300	-0.50 ▼	-4.24	12,000	12,000	11,300	140,090	1,583,017,000
18/04/2012	11,800	0.40 ▲	3.51	11,400	11,900	11,400	334,800	3,950,640,000
17/04/2012	11,400	0.40 ▲	3.64	11,000	11,400	10,900	195,820	2,232,348,000
16/04/2012	11,000	0.10 ▲	0.92	11,000	11,200	10,800	70,060	770,660,000
13/04/2012	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	106,250	1,158,125,000
12/04/2012	11,000	0.30 ▲	2.80	11,100	11,200	11,000	94,320	1,037,520,000
11/04/2012	10,700	0.50 ▲	4.90	10,400	10,700	10,200	202,300	2,164,610,000
10/04/2012	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	104,660	1,067,532,000
09/04/2012	10,400	0.00 ■■	0.00	10,200	10,400	10,100	115,500	1,201,200,000
06/04/2012	10,400	0.00 ■■	0.00	10,400	10,500	10,400	18,240	189,696,000
05/04/2012	10,400	0.00 ■■	0.00	10,400	10,400	10,100	33,610	349,544,000
04/04/2012	10,400	0.30 ▲	2.97	10,000	10,400	10,000	20,240	210,496,000
03/04/2012	10,100	0.10 ▲	1.00	9,900	10,100	9,900	11,270	113,827,000
30/03/2012	10,000	0.00 ■■	0.00	9,900	10,100	9,800	27,930	279,300,000
29/03/2012	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	54,580	545,800,000
28/03/2012	10,200	0.00 ■■	0.00	10,200	10,300	10,100	44,950	458,490,000
27/03/2012	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	80,290	818,958,000
26/03/2012	10,500	0.10 ▲	0.96	10,500	10,600	10,300	83,210	873,705,000
23/03/2012	10,400	0.20 ▲	1.96	10,300	10,400	10,200	73,760	767,104,000
22/03/2012	10,200	0.10 ▲	0.99	10,000	10,200	9,900	87,020	887,604,000
21/03/2012	10,100	0.30 ▲	3.06	10,000	10,200	9,800	284,690	2,875,369,000
20/03/2012	9,800	0.10 ▲	1.03	9,700	9,900	9,700	30,240	296,352,000
19/03/2012	9,700	-0.20 ▼	-2.02	9,800	9,900	9,700	20,000	194,000,000
16/03/2012	9,900	-0.10 ▼	-1.00	9,900	10,200	9,700	84,060	832,194,000
15/03/2012	10,000	0.20 ▲	2.04	9,700	10,000	9,700	52,900	529,000,000
14/03/2012	9,800	0.10 ▲	1.03	9,800	10,000	9,600	75,100	735,980,000
13/03/2012	9,700	0.40 ▲	4.30	9,300	9,700	9,300	105,360	1,021,992,000
12/03/2012	9,300	-0.20 ▼	-2.11	9,300	9,600	9,100	159,790	1,486,047,000
09/03/2012	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	109,260	1,037,970,000
08/03/2012	9,900	0.00 ■■	0.00	9,800	10,000	9,500	94,230	932,877,000
07/03/2012	9,900	-0.50 ▼	-4.81	10,500	10,500	9,900	365,300	3,616,470,000
06/03/2012	10,400	-0.50 ▼	-4.59	11,300	11,300	10,400	221,890	2,307,656,000
05/03/2012	10,900	0.50 ▲	4.81	10,500	10,900	10,500	512,550	5,586,795,000
02/03/2012	10,400	0.40 ▲	4.00	10,300	10,500	10,300	54,260	564,304,000
01/03/2012	10,000	0.40 ▲	4.17	9,700	10,000	9,600	30,280	302,800,000
29/02/2012	9,600	0.30 ▲	3.23	9,600	9,600	9,400	57,300	550,080,000
28/02/2012	9,300	0.00 ■■	0.00	9,300	9,500	9,300	124,880	1,161,384,000
27/02/2012	9,300	0.20 ▲	2.20	9,100	9,300	9,100	101,290	941,997,000
24/02/2012	9,100	-0.20 ▼	-2.15	9,500	9,500	9,100	45,480	413,868,000
23/02/2012	9,300	0.10 ▲	1.09	9,000	9,400	9,000	37,250	346,425,000
22/02/2012	9,200	0.20 ▲	2.22	9,100	9,200	9,000	44,340	407,928,000
21/02/2012	9,000	0.10 ▲	1.12	9,200	9,200	8,900	70,980	638,820,000
20/02/2012	8,900	0.30 ▲	3.49	8,700	8,900	8,700	42,510	378,339,000
17/02/2012	8,600	0.00 ■■	0.00	8,600	8,700	8,600	25,790	221,794,000
16/02/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,500	15,020	129,172,000
15/02/2012	8,600	0.10 ▲	1.18	8,600	8,600	8,300	26,540	228,244,000
14/02/2012	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	11,600	98,600,000
13/02/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,400	36,360	312,696,000
10/02/2012	8,600	0.00 ■■	0.00	8,700	8,700	8,500	15,620	134,332,000
09/02/2012	8,600	0.10 ▲	1.18	8,700	8,700	8,400	21,220	182,492,000
08/02/2012	8,500	0.10 ▲	1.19	8,700	8,800	8,400	59,190	503,115,000
07/02/2012	8,400	-0.40 ▼	-4.55	8,500	8,600	8,400	25,800	216,720,000
06/02/2012	8,800	-0.10 ▼	-1.12	9,000	9,000	8,500	41,210	362,648,000
03/02/2012	8,900	0.20 ▲	2.30	8,900	9,000	8,500	46,610	414,829,000
02/02/2012	8,700	0.20 ▲	2.35	8,700	8,900	8,700	8,150	70,905,000
01/02/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,400	20,580	174,930,000
31/01/2012	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	14,320	121,720,000
30/01/2012	8,900	0.30 ▲	3.49	8,600	8,900	8,600	19,230	171,147,000
20/01/2012	8,600	0.40 ▲	4.88	8,500	8,600	8,200	8,510	73,186,000
19/01/2012	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	23,290	190,978,000
18/01/2012	8,300	-0.20 ▼	-2.35	8,400	8,400	8,200	15,750	130,725,000
17/01/2012	8,500	0.00 ■■	0.00	8,200	8,500	8,200	32,190	273,615,000
16/01/2012	8,500	0.30 ▲	3.66	8,200	8,500	8,200	20,060	170,510,000
13/01/2012	8,200	-0.30 ▼	-3.53	8,200	8,200	8,100	8,530	69,946,000
12/01/2012	8,500	0.00 ■■	0.00	8,300	8,500	8,100	34,260	291,210,000
11/01/2012	8,500	0.30 ▲	3.66	8,600	8,600	8,200	18,760	159,460,000
10/01/2012	8,200	0.00 ■■	0.00	8,400	8,400	8,200	15,210	124,722,000
09/01/2012	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	17,550	143,910,000
06/01/2012	8,600	-0.10 ▼	-1.15	8,700	8,700	8,400	13,300	114,380,000
05/01/2012	8,700	-0.20 ▼	-2.25	8,500	8,700	8,500	10,170	88,479,000
04/01/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,100	10,970	97,633,000
03/01/2012	8,500	-0.40 ▼	-4.49	8,600	8,800	8,500	17,080	145,180,000
30/12/2011	8,900	0.20 ▲	2.30	8,600	8,900	8,400	4,340	38,626,000
29/12/2011	8,700	0.30 ▲	3.57	8,400	8,700	8,400	1,280	11,136,000
28/12/2011	8,400	0.40 ▲	5.00	8,100	8,400	8,000	2,680	22,512,000
27/12/2011	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	11,100	88,800,000
26/12/2011	8,400	0.00 ■■	0.00	8,800	8,800	8,300	840	7,056,000
23/12/2011	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	66,980	562,632,000
22/12/2011	8,600	-0.20 ▼	-2.27	8,500	8,800	8,500	30,670	263,762,000
21/12/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	160	1,408,000
20/12/2011	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	780	6,630,000
19/12/2011	8,900	0.30 ▲	3.49	8,800	8,900	8,700	260	2,314,000
16/12/2011	8,600	0.20 ▲	2.38	8,400	8,700	8,400	21,810	187,566,000
15/12/2011	8,400	0.00 ■■	0.00	8,600	8,600	8,100	3,030	25,452,000
14/12/2011	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	14,520	121,968,000
13/12/2011	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	5,720	49,192,000
12/12/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	8,700	11,030	99,270,000
09/12/2011	9,100	0.00 ■■	0.00	9,000	9,100	9,000	110	1,001,000
08/12/2011	9,100	0.20 ▲	2.25	8,600	9,100	8,600	1,460	13,286,000
07/12/2011	8,900	-0.20 ▼	-2.20	9,000	9,000	8,800	13,890	123,621,000
06/12/2011	9,100	0.00 ■■	0.00	9,100	9,200	9,000	37,970	345,527,000
05/12/2011	9,100	0.20 ▲	2.25	8,900	9,200	8,900	41,510	377,741,000
02/12/2011	8,900	-0.10 ▼	-1.11	8,700	9,000	8,700	3,010	26,789,000
01/12/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,600	6,190	55,710,000
30/11/2011	9,000	0.10 ▲	1.12	9,200	9,200	8,500	142,210	1,279,890,000
29/11/2011	8,900	-0.10 ▼	-1.11	8,900	9,200	8,900	7,680	68,352,000
28/11/2011	9,000	-0.40 ▼	-4.26	9,400	9,600	9,000	191,130	1,720,170,000
25/11/2011	9,400	0.30 ▲	3.30	8,900	9,400	8,900	2,110	19,834,000
24/11/2011	9,100	-0.40 ▼	-4.21	9,200	9,300	9,100	22,190	201,929,000
23/11/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,200	5,690	54,055,000
22/11/2011	9,500	0.10 ▲	1.06	9,200	9,500	9,200	6,110	58,045,000
21/11/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	4,720	44,368,000
18/11/2011	9,800	0.00 ■■	0.00	9,500	9,800	9,400	61,100	598,780,000
17/11/2011	9,800	0.00 ■■	0.00	9,800	10,000	9,400	1,350	13,230,000
16/11/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,400	2,480	24,304,000
15/11/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,500	5,150	50,470,000
14/11/2011	9,800	-0.10 ▼	-1.01	9,500	9,800	9,500	1,390	13,622,000
11/11/2011	9,900	0.20 ▲	2.06	9,900	10,000	9,500	1,450	14,355,000
10/11/2011	9,700	0.20 ▲	2.11	9,500	9,700	9,500	510	4,947,000
09/11/2011	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	17,850	169,575,000
08/11/2011	9,800	-0.10 ▼	-1.01	9,500	9,900	9,500	17,300	169,540,000
07/11/2011	9,900	0.00 ■■	0.00	9,600	9,900	9,500	13,320	131,868,000
04/11/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,900	30	297,000
03/11/2011	9,900	-0.20 ▼	-1.98	10,100	10,100	9,600	11,260	111,474,000
02/11/2011	10,100	-0.20 ▼	-1.94	10,000	10,100	9,800	1,420	14,342,000
01/11/2011	10,300	0.00 ■■	0.00	9,900	10,300	9,900	20	206,000
31/10/2011	10,300	0.10 ▲	0.98	10,200	10,300	10,200	510	5,253,000
28/10/2011	10,200	0.40 ▲	4.08	9,800	10,200	9,800	51,210	522,342,000
27/10/2011	9,800	-0.20 ▼	-2.00	10,000	10,400	9,800	43,530	426,594,000
26/10/2011	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	2,120	21,200,000
25/10/2011	10,300	0.00 ■■	0.00	10,000	10,300	10,000	1,100	11,330,000
24/10/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	18,330	188,799,000
21/10/2011	10,300	0.10 ▲	0.98	10,300	10,300	10,300	7,090	73,027,000
20/10/2011	10,200	0.00 ■■	0.00	10,200	10,400	9,900	11,850	120,870,000
19/10/2011	10,200	0.20 ▲	2.00	10,400	10,400	9,800	10,030	102,306,000
18/10/2011	10,000	-0.30 ▼	-2.91	10,100	10,200	10,000	22,290	222,900,000
17/10/2011	10,300	-0.30 ▼	-2.83	10,400	10,400	10,300	14,840	152,852,000
14/10/2011	10,600	0.10 ▲	0.95	10,600	10,600	10,600	50	530,000
13/10/2011	10,500	0.00 ■■	0.00	10,300	10,500	10,300	9,730	102,165,000
12/10/2011	10,500	-0.10 ▼	-0.94	10,300	10,500	10,200	3,030	31,815,000
11/10/2011	10,600	0.10 ▲	0.95	10,600	10,600	10,600	70	742,000
10/10/2011	10,500	0.10 ▲	0.96	10,300	10,500	10,300	1,160	12,180,000
07/10/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	13,170	136,968,000
06/10/2011	10,500	-0.10 ▼	-0.94	10,300	10,600	10,300	17,400	182,700,000
05/10/2011	10,600	0.20 ▲	1.92	10,400	10,700	10,200	18,590	197,054,000
04/10/2011	10,400	0.20 ▲	1.96	10,300	10,400	10,200	11,250	117,000,000
03/10/2011	10,200	-0.10 ▼	-0.97	10,300	10,600	10,200	8,240	84,048,000
30/09/2011	10,300	-0.40 ▼	-3.74	11,000	11,000	10,300	15,880	163,564,000
29/09/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,500	14,100	150,870,000
28/09/2011	10,700	-0.30 ▼	-2.73	10,700	11,100	10,700	11,490	122,943,000
27/09/2011	11,000	0.10 ▲	0.92	11,000	11,000	10,700	13,020	143,220,000
26/09/2011	10,900	0.10 ▲	0.93	10,900	10,900	10,600	6,550	71,395,000
23/09/2011	10,800	-0.20 ▼	-1.82	10,700	11,000	10,700	2,980	32,184,000
22/09/2011	11,000	0.20 ▲	1.85	10,700	11,000	10,700	7,660	84,260,000
21/09/2011	10,800	0.10 ▲	0.93	10,800	11,000	10,800	30,780	332,424,000
20/09/2011	10,700	-0.20 ▼	-1.83	10,700	10,900	10,700	42,450	454,215,000
19/09/2011	10,900	0.00 ■■	0.00	11,300	11,300	10,900	8,410	91,669,000
16/09/2011	10,900	-0.50 ▼	-4.39	10,900	11,500	10,900	55,740	607,566,000
15/09/2011	11,400	-0.20 ▼	-1.72	11,400	11,600	11,300	8,660	98,724,000
14/09/2011	11,600	0.10 ▲	0.87	11,500	11,800	11,500	90,940	1,054,904,000
13/09/2011	11,500	0.00 ■■	0.00	11,500	11,800	11,400	41,260	474,490,000
12/09/2011	11,500	-0.20 ▼	-1.71	11,300	11,500	11,300	65,150	749,225,000
09/09/2011	11,700	0.30 ▲	2.63	11,700	11,700	11,400	7,710	90,207,000
08/09/2011	11,400	0.50 ▲	4.59	10,900	11,400	10,900	74,790	852,606,000
07/09/2011	10,900	0.00 ■■	0.00	11,200	11,300	10,900	90,410	985,469,000
06/09/2011	10,900	-0.40 ▼	-3.54	10,900	11,100	10,900	3,600	39,240,000
05/09/2011	11,300	0.00 ■■	0.00	11,700	11,700	11,100	10,730	121,249,000
01/09/2011	11,300	0.10 ▲	0.89	10,900	11,300	10,900	38,070	430,191,000
31/08/2011	11,200	-0.10 ▼	-0.88	11,600	11,800	11,000	43,970	492,464,000
30/08/2011	11,300	0.40 ▲	3.67	11,200	11,300	11,000	14,930	168,709,000
29/08/2011	10,900	0.10 ▲	0.93	10,900	10,900	10,700	5,660	61,694,000
26/08/2011	10,800	0.20 ▲	1.89	10,900	10,900	10,500	16,120	174,096,000
25/08/2011	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	5,500	58,300,000
24/08/2011	10,700	0.10 ▲	0.94	10,900	10,900	10,600	5,000	53,500,000
23/08/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,500	5,940	62,964,000
22/08/2011	10,600	0.40 ▲	3.92	10,700	10,700	10,500	5,440	57,664,000
19/08/2011	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	6,060	61,812,000
18/08/2011	10,700	0.50 ▲	4.90	10,200	10,700	10,200	3,770	40,339,000
17/08/2011	10,200	0.40 ▲	4.08	9,800	10,200	9,800	8,310	84,762,000
16/08/2011	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	6,260	61,348,000
15/08/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	1,500	15,150,000
12/08/2011	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	5,150	52,015,000
11/08/2011	10,300	0.20 ▲	1.98	9,700	10,300	9,700	9,670	99,601,000
10/08/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,000	15,310	154,631,000
09/08/2011	10,000	-0.40 ▼	-3.85	10,000	10,100	9,900	13,400	134,000,000
08/08/2011	10,400	-0.10 ▼	-0.95	10,200	10,400	10,200	1,660	17,264,000
05/08/2011	10,500	0.00 ■■	0.00	10,600	10,600	10,500	12,010	126,105,000
04/08/2011	10,500	0.50 ▲	5.00	10,000	10,500	10,000	18,170	190,785,000
03/08/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	1,490	14,900,000
02/08/2011	10,100	0.10 ▲	1.00	10,100	10,100	10,000	6,700	67,670,000
01/08/2011	10,000	0.00 ■■	0.00	10,100	10,100	9,800	18,330	183,300,000
29/07/2011	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	20,800	208,000,000
28/07/2011	10,100	0.00 ■■	0.00	10,100	10,100	9,600	24,250	244,925,000
27/07/2011	10,100	0.10 ▲	1.00	10,000	10,400	10,000	680	6,868,000
26/07/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	9,600	30,540	305,400,000
25/07/2011	10,100	0.30 ▲	3.06	10,200	10,200	9,800	67,360	680,336,000
22/07/2011	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	22,040	215,992,000
21/07/2011	10,000	-0.20 ▼	-1.96	9,700	10,100	9,700	54,540	545,400,000
20/07/2011	10,200	0.00 ■■	0.00	10,200	10,500	9,700	40,470	412,794,000
19/07/2011	10,200	-0.50 ▼	-4.67	10,200	10,700	10,200	43,380	442,476,000
18/07/2011	10,700	-0.40 ▼	-3.60	10,800	11,200	10,700	748	8,003,600
15/07/2011	11,100	-0.30 ▼	-2.63	11,600	11,600	11,100	27,450	304,695,000
14/07/2011	11,400	0.30 ▲	2.70	11,500	11,500	11,400	700	7,980,000
13/07/2011	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	24,500	271,950,000
12/07/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,100	3,600	41,760,000
11/07/2011	11,600	0.20 ▲	1.75	11,500	11,600	11,500	1,450	16,820,000
08/07/2011	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	14,790	168,606,000
07/07/2011	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	3,500	41,650,000
06/07/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	80	960,000
05/07/2011	12,000	0.10 ▲	0.84	11,800	12,000	11,800	15,000	180,000,000
04/07/2011	11,900	0.30 ▲	2.59	11,600	11,900	11,600	4,190	49,861,000
01/07/2011	11,600	0.00 ■■	0.00	11,700	11,700	11,300	35,890	416,324,000
30/06/2011	11,600	-0.20 ▼	-1.69	11,600	11,900	11,400	4,530	52,548,000
29/06/2011	11,800	-0.20 ▼	-1.67	11,600	11,800	11,600	8,600	101,480,000
28/06/2011	12,000	0.10 ▲	0.84	11,600	12,000	11,600	1,060	12,720,000
27/06/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,500	8,500	101,150,000
24/06/2011	11,800	0.00 ■■	0.00	11,800	11,800	11,300	1,340	15,812,000
23/06/2011	11,800	-0.20 ▼	-1.67	11,900	11,900	11,600	1,280	15,104,000
22/06/2011	12,000	0.30 ▲	2.56	11,500	12,000	11,500	9,310	111,720,000
21/06/2011	11,700	0.20 ▲	1.74	11,700	11,700	11,200	7,650	89,505,000
20/06/2011	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	5,030	57,845,000
17/06/2011	11,600	-0.20 ▼	-1.69	12,000	12,000	11,600	9,080	105,328,000
16/06/2011	11,800	0.20 ▲	1.72	11,800	11,800	11,300	4,550	53,690,000
15/06/2011	11,600	-0.30 ▼	-2.52	11,900	11,900	11,500	4,100	47,560,000
14/06/2011	11,900	0.00 ■■	0.00	11,500	12,000	11,400	40,920	486,948,000
13/06/2011	11,900	0.40 ▲	3.48	11,500	12,000	11,500	6,300	74,970,000
10/06/2011	11,500	0.20 ▲	1.77	11,400	11,500	11,400	35,710	410,665,000
09/06/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	1,320	14,916,000
08/06/2011	11,300	0.00 ■■	0.00	11,700	11,700	11,200	39,060	441,378,000
07/06/2011	11,300	0.00 ■■	0.00	11,400	11,800	11,300	13,390	151,307,000
06/06/2011	11,300	-0.10 ▼	-0.88	11,500	11,500	11,100	11,160	126,108,000
03/06/2011	11,400	0.30 ▲	2.70	11,600	11,600	11,000	13,060	148,884,000
02/06/2011	11,100	0.20 ▲	1.83	11,300	11,300	10,600	13,650	151,515,000
01/06/2011	10,900	-0.20 ▼	-1.80	11,100	11,300	10,900	40,010	436,109,000
31/05/2011	11,100	-0.10 ▼	-0.89	11,200	11,200	10,700	30,260	335,886,000
30/05/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	11,510	128,912,000
27/05/2011	11,200	0.20 ▲	1.82	11,500	11,500	11,000	7,870	88,144,000
26/05/2011	11,000	0.50 ▲	4.76	10,000	11,000	10,000	30,760	338,360,000
25/05/2011	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	15,360	161,280,000
24/05/2011	11,000	-0.50 ▼	-4.35	11,200	11,200	11,000	15,840	174,240,000
23/05/2011	11,500	-0.60 ▼	-4.96	12,700	12,700	11,500	24,190	278,185,000
20/05/2011	13,600	-0.10 ▼	-0.73	13,300	13,600	13,100	19,530	265,608,000
19/05/2011	13,700	-0.10 ▼	-0.72	13,500	13,800	13,200	12,940	177,278,000
18/05/2011	13,800	-0.10 ▼	-0.72	13,900	13,900	13,400	45,050	621,690,000
17/05/2011	13,900	0.00 ■■	0.00	14,100	14,100	13,600	16,630	231,157,000
16/05/2011	13,900	0.60 ▲	4.51	13,600	13,900	13,500	35,570	494,423,000
13/05/2011	13,300	0.30 ▲	2.31	13,400	13,400	13,000	2,340	31,122,000
12/05/2011	13,000	0.10 ▲	0.78	12,900	13,000	12,900	10,910	141,830,000
11/05/2011	12,900	-0.40 ▼	-3.01	13,300	13,300	12,900	28,610	369,069,000
10/05/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	6,250	83,125,000
09/05/2011	13,300	0.00 ■■	0.00	13,700	13,700	13,300	25,370	337,421,000
06/05/2011	13,300	0.00 ■■	0.00	13,300	13,400	13,200	43,220	574,826,000
05/05/2011	13,300	0.00 ■■	0.00	13,500	13,500	13,200	26,510	352,583,000
04/05/2011	13,300	0.20 ▲	1.53	13,000	13,300	13,000	11,210	149,093,000
29/04/2011	13,100	0.10 ▲	0.77	13,000	13,100	13,000	29,250	383,175,000
28/04/2011	13,000	0.00 ■■	0.00	12,500	13,000	12,500	1,800	23,400,000
27/04/2011	13,000	0.10 ▲	0.78	12,800	13,000	12,800	6,300	81,900,000
26/04/2011	12,900	-0.10 ▼	-0.77	12,600	12,900	12,600	13,030	168,087,000
25/04/2011	13,000	0.20 ▲	1.56	12,700	13,000	12,600	9,810	127,530,000
22/04/2011	12,800	-0.10 ▼	-0.78	12,500	12,800	12,300	4,410	56,448,000
21/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
20/04/2011	12,900	0.10 ▲	0.78	12,800	12,900	12,800	6,600	85,140,000
19/04/2011	12,800	0.00 ■■	0.00	12,700	12,800	12,700	260	3,328,000
18/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,500	1,547	19,801,600
15/04/2011	12,800	0.00 ■■	0.00	12,900	12,900	12,600	12,000	153,600,000
14/04/2011	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	2,010	25,728,000
13/04/2011	12,900	0.00 ■■	0.00	12,900	12,900	12,700	1,240	15,996,000
08/04/2011	12,900	0.10 ▲	0.78	12,800	12,900	12,700	10,790	139,191,000
07/04/2011	12,800	-0.20 ▼	-1.54	12,900	12,900	12,800	9,140	116,992,000
06/04/2011	13,000	0.20 ▲	1.56	12,900	13,000	12,800	6,220	80,860,000
05/04/2011	12,800	0.00 ■■	0.00	12,900	12,900	12,800	4,850	62,080,000
04/04/2011	12,800	-0.20 ▼	-1.54	12,900	12,900	12,800	7,200	92,160,000
01/04/2011	13,000	-0.10 ▼	-0.76	12,900	13,400	12,900	1,410	18,330,000
31/03/2011	13,100	-0.10 ▼	-0.76	13,000	13,100	12,800	8,260	108,206,000
30/03/2011	13,200	0.00 ■■	0.00	13,200	13,200	13,200	3,000	39,600,000
29/03/2011	13,200	0.00 ■■	0.00	13,000	13,200	12,800	7,400	97,680,000
28/03/2011	13,200	0.40 ▲	3.12	12,900	13,200	12,800	3,250	42,900,000
25/03/2011	12,800	-0.40 ▼	-3.03	13,200	13,200	12,800	13,230	169,344,000
24/03/2011	13,200	-0.10 ▼	-0.75	13,100	13,200	13,000	17,160	226,512,000
23/03/2011	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	10,700	142,310,000
22/03/2011	13,400	0.10 ▲	0.75	13,000	13,400	13,000	9,150	122,610,000
21/03/2011	13,300	0.20 ▲	1.53	13,300	13,400	13,300	6,040	80,332,000
18/03/2011	13,100	-0.10 ▼	-0.76	13,000	13,100	12,600	84,020	1,100,662,000
17/03/2011	13,200	-0.40 ▼	-2.94	13,500	13,500	13,000	19,470	257,004,000
16/03/2011	13,600	0.00 ■■	0.00	13,200	13,600	13,200	5,600	76,160,000
15/03/2011	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	1,030	14,008,000
14/03/2011	13,700	0.00 ■■	0.00	13,600	13,700	13,600	2,030	27,811,000
11/03/2011	13,700	0.30 ▲	2.24	13,400	13,900	13,400	11,010	150,837,000
10/03/2011	13,400	0.10 ▲	0.75	13,000	13,500	13,000	14,470	193,898,000
09/03/2011	13,300	-0.20 ▼	-1.48	13,500	13,700	13,300	3,280	43,624,000
08/03/2011	13,500	-0.70 ▼	-4.93	14,000	14,000	13,500	9,970	134,595,000
07/03/2011	14,200	0.50 ▲	3.65	14,000	14,200	13,700	3,680	52,256,000
04/03/2011	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	22,440	307,428,000
03/03/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	1,870	25,806,000
02/03/2011	13,800	-0.40 ▼	-2.82	14,200	14,200	13,500	18,800	259,440,000
01/03/2011	14,200	0.00 ■■	0.00	13,700	14,300	13,700	11,110	157,762,000
28/02/2011	14,200	0.00 ■■	0.00	14,200	14,300	14,200	21,170	300,614,000
25/02/2011	14,200	0.30 ▲	2.16	14,100	14,200	14,100	5,800	82,360,000
24/02/2011	13,900	-0.50 ▼	-3.47	13,700	14,000	13,700	6,860	95,354,000
23/02/2011	14,400	0.30 ▲	2.13	14,100	14,400	14,000	8,110	116,784,000
22/02/2011	14,100	-0.70 ▼	-4.73	14,100	15,000	14,100	24,740	348,834,000
21/02/2011	14,800	0.00 ■■	0.00	14,400	14,800	14,100	22,060	326,488,000
18/02/2011	14,800	-0.10 ▼	-0.67	15,000	15,000	14,800	13,710	202,908,000
17/02/2011	14,900	-0.40 ▼	-2.61	15,300	15,300	14,800	12,140	180,886,000
16/02/2011	15,300	-0.40 ▼	-2.55	15,600	15,600	15,300	13,790	210,987,000
15/02/2011	15,700	0.00 ■■	0.00	15,500	15,700	15,500	7,040	110,528,000
14/02/2011	15,700	0.10 ▲	0.64	15,700	15,800	15,700	10,040	157,628,000
11/02/2011	15,600	0.00 ■■	0.00	15,700	15,700	15,500	1,460	22,776,000
10/02/2011	15,600	-0.50 ▼	-3.11	16,100	16,100	15,600	7,680	119,808,000
09/02/2011	16,100	0.30 ▲	1.90	16,000	16,500	15,900	35,020	563,822,000
08/02/2011	15,800	0.70 ▲	4.64	15,700	15,800	15,400	22,110	349,338,000
28/01/2011	15,100	-0.20 ▼	-1.31	15,300	15,700	15,100	620	9,362,000
27/01/2011	15,300	0.00 ■■	0.00	15,300	15,300	15,000	2,950	45,135,000
26/01/2011	15,300	0.30 ▲	2.00	15,300	15,300	15,000	11,480	175,644,000
25/01/2011	15,000	0.10 ▲	0.67	15,300	15,300	15,000	560	8,400,000
24/01/2011	14,900	-0.10 ▼	-0.67	15,600	15,600	14,900	51,490	767,201,000
21/01/2011	15,000	0.00 ■■	0.00	15,200	15,300	15,000	26,460	396,900,000
20/01/2011	15,000	0.00 ■■	0.00	15,000	15,000	15,000	9,430	141,450,000
19/01/2011	15,000	0.00 ■■	0.00	15,000	15,300	15,000	17,510	262,650,000
18/01/2011	15,000	-0.20 ▼	-1.32	15,100	15,300	15,000	15,670	235,050,000
17/01/2011	15,200	0.00 ■■	0.00	15,400	15,400	15,200	3,950	60,040,000
14/01/2011	15,200	0.00 ■■	0.00	15,300	15,300	15,000	38,310	582,312,000
13/01/2011	15,200	0.30 ▲	2.01	15,300	15,300	15,000	16,120	245,024,000
12/01/2011	14,900	0.00 ■■	0.00	14,900	15,300	14,900	23,400	348,660,000
11/01/2011	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	7,350	109,515,000
10/01/2011	15,000	-0.20 ▼	-1.32	15,100	15,200	15,000	13,610	204,150,000
07/01/2011	15,200	-0.20 ▼	-1.30	15,600	15,600	15,200	19,230	292,296,000
06/01/2011	15,400	-0.10 ▼	-0.65	15,500	15,500	15,300	19,850	305,690,000
05/01/2011	15,500	-0.20 ▼	-1.27	15,800	15,900	15,500	5,910	91,605,000
04/01/2011	15,700	0.20 ▲	1.29	15,700	15,800	15,700	2,860	44,902,000
31/12/2010	15,500	0.10 ▲	0.65	15,500	15,800	15,500	36,250	561,875,000
30/12/2010	15,400	-0.80 ▼	-4.94	16,000	16,200	15,400	283,640	4,368,056,000
29/12/2010	16,200	0.30 ▲	1.89	16,300	16,300	16,100	5,850	94,770,000
28/12/2010	15,900	-0.70 ▼	-4.22	16,800	16,800	15,900	28,050	445,995,000
27/12/2010	16,600	0.30 ▲	1.84	16,300	16,600	16,200	8,400	139,440,000
24/12/2010	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	5,410	88,183,000
23/12/2010	16,400	0.10 ▲	0.61	16,200	16,400	16,200	11,270	184,828,000
22/12/2010	16,300	0.10 ▲	0.62	16,300	16,400	16,100	49,230	802,449,000
21/12/2010	16,200	0.00 ■■	0.00	16,100	16,400	16,000	68,610	1,111,482,000
20/12/2010	16,200	-0.20 ▼	-1.22	16,500	16,500	16,200	8,350	135,270,000
17/12/2010	16,400	-0.50 ▼	-2.96	16,500	16,900	16,200	22,540	369,656,000
16/12/2010	16,900	-0.10 ▼	-0.59	17,000	17,000	16,200	45,220	764,218,000
15/12/2010	17,000	-0.10 ▼	-0.58	17,100	17,100	16,800	28,730	488,410,000
14/12/2010	17,100	0.10 ▲	0.59	17,200	17,200	16,900	66,010	1,128,771,000
13/12/2010	17,000	0.60 ▲	3.66	16,500	17,200	16,500	41,940	712,980,000
10/12/2010	16,400	0.70 ▲	4.46	15,600	16,400	15,600	34,080	558,912,000
09/12/2010	15,700	0.10 ▲	0.64	15,500	15,700	15,400	15,700	246,490,000
08/12/2010	15,600	-0.10 ▼	-0.64	15,700	16,000	15,500	54,090	843,804,000
07/12/2010	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	33,380	524,066,000
06/12/2010	16,000	-0.10 ▼	-0.62	16,100	16,200	15,700	38,000	608,000,000
03/12/2010	16,100	0.30 ▲	1.90	15,900	16,200	15,900	51,200	824,320,000
02/12/2010	15,800	0.30 ▲	1.94	15,500	15,800	15,500	18,440	291,352,000
01/12/2010	15,500	-0.10 ▼	-0.64	15,600	15,900	15,500	15,100	234,050,000
30/11/2010	15,600	0.10 ▲	0.65	15,900	16,100	15,600	28,790	449,124,000
29/11/2010	15,500	-0.50 ▼	-3.12	15,500	15,500	15,500	15,900	246,450,000
26/11/2010	16,000	0.50 ▲	3.23	15,600	16,000	15,400	9,860	157,760,000
25/11/2010	15,500	-0.20 ▼	-1.27	15,700	16,000	15,500	4,210	65,255,000
24/11/2010	15,700	-0.10 ▼	-0.63	15,500	15,700	15,100	23,630	370,991,000
23/11/2010	15,800	0.20 ▲	1.28	15,600	15,800	15,600	7,080	111,864,000
22/11/2010	15,600	-0.20 ▼	-1.27	15,100	15,600	15,100	8,870	138,372,000
19/11/2010	15,800	-0.30 ▼	-1.86	15,800	16,000	15,800	16,690	263,702,000
18/11/2010	16,100	0.00 ■■	0.00	16,000	16,100	16,000	2,660	42,826,000
17/11/2010	16,100	0.10 ▲	0.63	16,100	16,100	16,100	3,300	53,130,000
16/11/2010	16,000	0.70 ▲	4.58	15,300	16,000	15,200	6,360	101,760,000
15/11/2010	15,300	-0.30 ▼	-1.92	15,700	15,700	15,300	11,160	170,748,000
12/11/2010	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	5,340	83,304,000
11/11/2010	16,400	-0.10 ▼	-0.61	15,900	16,400	15,900	300	4,920,000
10/11/2010	16,500	0.40 ▲	2.48	15,700	16,500	15,700	8,580	141,570,000
09/11/2010	16,100	-0.60 ▼	-3.59	16,500	16,500	15,900	10,010	161,161,000
08/11/2010	16,700	0.00 ■■	0.00	16,700	16,700	16,100	7,960	132,932,000
05/11/2010	16,700	0.50 ▲	3.09	16,000	16,800	16,000	15,740	262,858,000
04/11/2010	16,200	0.00 ■■	0.00	15,600	16,200	15,600	6,600	106,920,000
03/11/2010	16,200	0.10 ▲	0.62	16,000	16,200	15,500	9,370	151,794,000
02/11/2010	16,100	0.10 ▲	0.63	15,800	16,100	15,700	10,220	164,542,000
01/11/2010	16,000	0.00 ■■	0.00	16,000	16,000	16,000	3,640	58,240,000
29/10/2010	16,000	0.00 ■■	0.00	16,200	16,200	15,600	12,320	197,120,000
28/10/2010	16,000	0.00 ■■	0.00	16,000	16,000	15,900	2,300	36,800,000
27/10/2010	16,000	-0.40 ▼	-2.44	16,100	16,100	16,000	13,030	208,480,000
26/10/2010	16,400	0.60 ▲	3.80	15,800	16,400	15,800	91,320	1,497,648,000
25/10/2010	15,800	0.00 ■■	0.00	15,500	15,800	15,300	8,760	138,408,000
22/10/2010	15,800	0.10 ▲	0.64	15,900	15,900	15,700	6,280	99,224,000
21/10/2010	15,700	0.10 ▲	0.64	15,300	15,700	15,300	22,560	354,192,000
20/10/2010	15,600	-0.10 ▼	-0.64	15,800	16,000	15,400	16,120	251,472,000
19/10/2010	15,700	0.00 ■■	0.00	15,700	15,900	15,600	25,720	403,804,000
18/10/2010	15,700	0.00 ■■	0.00	15,600	15,800	15,600	4,600	72,220,000
15/10/2010	15,700	0.10 ▲	0.64	16,000	16,000	15,500	13,220	207,554,000
14/10/2010	15,600	-0.40 ▼	-2.50	15,600	16,000	15,600	3,920	61,152,000
13/10/2010	16,000	0.30 ▲	1.91	15,300	16,000	15,300	9,830	157,280,000
12/10/2010	15,700	-0.20 ▼	-1.26	16,000	16,000	15,400	6,040	94,828,000
11/10/2010	15,900	0.00 ■■	0.00	16,300	16,300	15,800	7,080	112,572,000
08/10/2010	15,900	-0.20 ▼	-1.24	16,100	16,100	15,900	14,690	233,571,000
07/10/2010	16,100	-0.40 ▼	-2.42	16,500	16,800	15,800	12,970	208,817,000
06/10/2010	16,500	0.00 ■■	0.00	16,500	16,800	16,500	7,080	116,820,000
05/10/2010	16,500	0.60 ▲	3.77	15,400	16,500	15,400	20	330,000
04/10/2010	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	30,950	492,105,000
01/10/2010	16,700	-0.10 ▼	-0.60	17,200	17,200	16,500	19,780	330,326,000
30/09/2010	16,800	0.80 ▲	5.00	16,400	16,800	16,400	14,580	244,944,000
29/09/2010	16,000	-0.50 ▼	-3.03	17,000	17,100	16,000	78,350	1,253,600,000
28/09/2010	16,500	0.20 ▲	1.23	16,300	16,500	16,200	22,190	366,135,000
27/09/2010	16,300	0.30 ▲	1.88	16,000	16,300	15,900	69,420	1,131,546,000
24/09/2010	16,000	0.10 ▲	0.63	15,900	16,000	15,700	21,650	346,400,000
23/09/2010	15,900	-0.20 ▼	-1.24	15,900	16,000	15,800	24,450	388,755,000
22/09/2010	16,100	0.00 ■■	0.00	15,900	16,100	15,800	20,030	322,483,000
21/09/2010	16,100	0.20 ▲	1.26	15,900	16,100	15,700	16,580	266,938,000
20/09/2010	15,900	0.00 ■■	0.00	15,800	16,300	15,800	41,620	661,758,000
17/09/2010	15,900	0.50 ▲	3.25	15,600	15,900	15,500	17,160	272,844,000
16/09/2010	15,400	-0.10 ▼	-0.65	15,500	15,600	15,400	21,660	333,564,000
15/09/2010	15,500	-0.20 ▼	-1.27	15,400	15,700	15,400	5,310	82,305,000
14/09/2010	15,700	0.00 ■■	0.00	15,400	15,900	15,400	4,660	73,162,000
13/09/2010	15,700	0.00 ■■	0.00	15,700	15,700	15,300	27,930	438,501,000
10/09/2010	15,700	-0.70 ▼	-4.27	15,900	16,400	15,700	64,850	1,018,145,000
09/09/2010	16,400	0.50 ▲	3.14	15,900	16,400	15,800	36,350	596,140,000
08/09/2010	15,900	-0.50 ▼	-3.05	16,100	16,300	15,600	41,390	658,101,000
07/09/2010	16,400	-0.50 ▼	-2.96	16,800	16,800	16,400	44,400	728,160,000
06/09/2010	16,900	0.10 ▲	0.60	16,800	17,200	16,700	107,600	1,818,440,000
01/09/2010	16,800	0.60 ▲	3.70	16,200	16,800	15,600	29,050	488,040,000
31/08/2010	16,200	0.30 ▲	1.89	15,600	16,200	15,400	58,250	943,650,000
30/08/2010	15,900	0.70 ▲	4.61	15,900	15,900	15,800	72,930	1,159,587,000
27/08/2010	15,200	0.00 ■■	0.00	15,200	15,200	14,700	44,940	683,088,000
26/08/2010	15,200	-0.40 ▼	-2.56	15,600	16,000	15,200	36,910	561,032,000
25/08/2010	15,600	-0.80 ▼	-4.88	16,000	16,200	15,600	36,260	565,656,000
24/08/2010	16,400	-0.70 ▼	-4.09	17,000	17,000	16,300	49,970	819,508,000
23/08/2010	17,100	-0.90 ▼	-5.00	18,000	18,000	17,100	11,900	203,490,000
20/08/2010	18,000	0.50 ▲	2.86	17,200	18,000	16,700	69,090	1,243,620,000
19/08/2010	17,500	0.00 ■■	0.00	17,300	17,500	17,300	2,670	46,725,000
18/08/2010	17,500	-0.30 ▼	-1.69	17,800	17,800	17,400	18,480	323,400,000
17/08/2010	17,800	0.00 ■■	0.00	17,800	18,000	17,800	9,660	171,948,000
16/08/2010	17,800	0.70 ▲	4.09	17,500	17,900	17,200	39,050	695,090,000
13/08/2010	17,100	0.00 ■■	0.00	17,100	17,100	16,800	26,810	458,451,000
12/08/2010	17,100	-0.80 ▼	-4.47	17,800	17,900	17,100	44,710	764,541,000
11/08/2010	17,900	0.00 ■■	0.00	17,600	18,700	17,600	7,760	138,904,000
10/08/2010	17,900	-0.90 ▼	-4.79	18,000	18,400	17,900	44,660	799,414,000
09/08/2010	18,800	0.30 ▲	1.62	18,000	18,800	17,700	18,370	345,356,000
06/08/2010	18,500	0.10 ▲	0.54	18,400	18,500	18,000	33,340	616,790,000
05/08/2010	18,400	0.20 ▲	1.10	18,900	18,900	18,400	10,060	185,104,000
04/08/2010	18,200	-0.60 ▼	-3.19	18,700	18,700	18,000	28,530	519,246,000
03/08/2010	18,800	-0.20 ▼	-1.05	19,500	19,500	18,700	37,940	713,272,000
02/08/2010	19,000	-0.80 ▼	-4.04	19,400	19,500	19,000	47,450	901,550,000
30/07/2010	19,800	0.40 ▲	2.06	19,000	19,800	18,900	53,660	1,062,468,000
29/07/2010	19,400	0.10 ▲	0.52	19,400	19,500	18,700	19,890	385,866,000
28/07/2010	19,300	-1.00 ▼	-4.93	20,100	20,100	19,300	21,160	408,388,000
27/07/2010	20,300	0.90 ▲	4.64	20,300	20,300	20,100	166,030	3,370,409,000
26/07/2010	19,400	0.90 ▲	4.86	19,400	19,400	19,400	91,260	1,770,444,000
23/07/2010	18,500	-0.60 ▼	-3.14	19,700	19,700	18,400	111,630	2,065,155,000
22/07/2010	19,100	-0.90 ▼	-4.50	19,700	19,700	19,000	126,530	2,416,723,000
21/07/2010	20,000	0.00 ■■	0.00	20,100	20,100	19,100	54,070	1,081,400,000
20/07/2010	20,000	0.20 ▲	1.01	20,200	20,200	19,600	7,260	145,200,000
19/07/2010	19,800	-0.10 ▼	-0.50	19,900	20,100	19,000	42,800	847,440,000
16/07/2010	19,900	-0.60 ▼	-2.93	20,600	20,600	19,600	39,520	786,448,000
15/07/2010	20,500	-0.20 ▼	-0.97	20,500	20,600	20,500	1,280	26,240,000
14/07/2010	20,700	0.00 ■■	0.00	21,000	21,000	19,800	22,110	457,677,000
13/07/2010	20,700	0.80 ▲	4.02	20,600	20,800	19,900	53,340	1,104,138,000
12/07/2010	19,900	-0.10 ▼	-0.50	20,000	20,000	19,900	4,320	85,968,000
09/07/2010	20,000	0.00 ■■	0.00	20,000	20,500	20,000	6,310	126,200,000
08/07/2010	20,000	0.00 ■■	0.00	20,700	20,700	19,800	23,800	476,000,000
07/07/2010	20,000	0.20 ▲	1.01	20,000	20,300	20,000	11,050	221,000,000
06/07/2010	19,800	-0.30 ▼	-1.49	20,000	20,100	19,600	42,870	848,826,000
05/07/2010	20,100	-0.40 ▼	-1.95	20,200	20,400	20,000	7,900	158,790,000
02/07/2010	20,500	0.00 ■■	0.00	20,500	20,600	20,000	6,260	128,330,000
01/07/2010	20,500	-0.90 ▼	-4.21	20,600	20,600	20,500	33,570	688,185,000
30/06/2010	21,400	0.40 ▲	1.90	20,900	21,400	20,200	13,660	292,324,000
29/06/2010	21,000	0.10 ▲	0.48	20,600	21,000	20,500	10,440	219,240,000
28/06/2010	20,900	0.40 ▲	1.95	19,900	20,900	19,900	11,030	230,527,000
25/06/2010	20,500	-0.30 ▼	-1.44	21,200	21,200	20,500	7,150	146,575,000
24/06/2010	20,800	-0.10 ▼	-0.48	21,400	21,400	20,800	14,460	300,768,000
23/06/2010	20,900	-0.10 ▼	-0.48	21,000	21,000	20,900	7,320	152,988,000
22/06/2010	21,000	-0.90 ▼	-4.11	22,400	22,400	21,000	32,340	679,140,000
21/06/2010	21,900	1.00 ▲	4.78	20,900	21,900	20,900	21,060	461,214,000
18/06/2010	20,900	-0.20 ▼	-0.95	21,500	21,500	20,900	2,600	54,340,000
17/06/2010	21,100	-0.20 ▼	-0.94	21,200	21,200	21,100	2,850	60,135,000
16/06/2010	21,300	0.00 ■■	0.00	21,300	21,300	20,700	12,430	264,759,000
15/06/2010	21,300	-0.20 ▼	-0.93	21,500	21,500	21,300	4,180	89,034,000
14/06/2010	21,500	0.00 ■■	0.00	21,800	21,800	21,500	10,660	229,190,000
11/06/2010	21,500	0.00 ■■	0.00	21,500	21,500	21,100	8,010	172,215,000
10/06/2010	21,500	0.00 ■■	0.00	21,500	21,500	20,800	2,500	53,750,000
09/06/2010	21,500	0.00 ■■	0.00	21,500	21,800	21,500	9,340	200,810,000
08/06/2010	21,500	0.30 ▲	1.42	20,400	21,500	20,400	4,560	98,040,000
07/06/2010	21,200	-1.10 ▼	-4.93	21,200	21,800	21,200	31,320	663,984,000
04/06/2010	22,300	0.30 ▲	1.36	22,000	22,300	21,300	6,700	149,410,000
03/06/2010	22,000	0.40 ▲	1.85	22,000	22,000	21,400	16,690	367,180,000
02/06/2010	21,600	-0.30 ▼	-1.37	21,200	22,200	21,200	6,530	141,048,000
01/06/2010	21,900	-1.10 ▼	-4.78	22,100	22,800	21,900	9,620	210,678,000
31/05/2010	23,000	-0.20 ▼	-0.86	23,000	23,000	22,200	44,660	1,027,180,000
28/05/2010	23,200	0.50 ▲	2.20	23,500	23,500	22,700	46,070	1,068,824,000
27/05/2010	22,700	1.00 ▲	4.61	21,700	22,700	21,000	42,410	962,707,000
26/05/2010	21,700	0.40 ▲	1.88	22,000	22,000	20,900	123,740	2,685,158,000
25/05/2010	22,500	0.60 ▲	2.74	22,400	22,500	21,600	78,220	1,759,950,000
24/05/2010	21,900	1.00 ▲	4.78	21,500	21,900	21,300	35,050	767,595,000
21/05/2010	20,900	-1.00 ▼	-4.57	21,400	21,800	20,900	172,760	3,610,684,000
20/05/2010	21,900	0.30 ▲	1.39	21,600	21,900	21,000	34,840	762,996,000
19/05/2010	21,600	-0.40 ▼	-1.82	21,600	21,900	21,400	54,600	1,179,360,000
18/05/2010	22,000	0.30 ▲	1.38	21,400	22,000	21,400	23,720	521,840,000
17/05/2010	21,700	-0.70 ▼	-3.12	22,400	22,400	21,700	113,470	2,462,299,000
14/05/2010	22,400	0.30 ▲	1.36	21,800	22,500	21,700	18,460	413,504,000
13/05/2010	22,100	0.50 ▲	2.31	22,000	22,400	21,500	20,880	461,448,000
12/05/2010	21,600	-0.60 ▼	-2.70	21,300	22,000	21,100	76,510	1,652,616,000
11/05/2010	22,200	0.20 ▲	0.91	23,000	23,000	22,200	93,090	2,066,598,000
10/05/2010	22,000	-0.90 ▼	-3.93	22,200	22,900	21,900	140,950	3,100,900,000
07/05/2010	22,900	-1.10 ▼	-4.58	23,900	23,900	22,800	56,660	1,297,514,000
06/05/2010	24,000	0.20 ▲	0.84	23,200	24,000	23,000	119,120	2,858,880,000
05/05/2010	23,800	-1.20 ▼	-4.80	23,900	24,900	23,800	179,300	4,267,340,000
04/05/2010	25,000	-0.50 ▼	-1.96	26,000	26,000	24,300	203,430	5,085,750,000
29/04/2010	25,500	1.20 ▲	4.94	25,500	25,500	25,400	352,900	8,998,950,000
28/04/2010	24,300	1.10 ▲	4.74	23,800	24,300	23,300	165,580	4,023,594,000
27/04/2010	23,200	1.10 ▲	4.98	22,500	23,200	22,200	214,310	4,971,992,000
26/04/2010	22,100	1.00 ▲	4.74	21,800	22,100	21,000	348,010	7,691,021,000
22/04/2010	21,100	0.10 ▲	0.48	21,300	21,300	20,600	83,360	1,758,896,000
21/04/2010	21,000	0.50 ▲	2.44	21,000	21,200	20,700	88,220	1,852,620,000
20/04/2010	20,500	-0.20 ▼	-0.97	21,000	21,000	20,500	71,520	1,466,160,000
19/04/2010	20,700	0.20 ▲	0.98	20,500	20,700	20,500	46,230	956,961,000
16/04/2010	20,500	-0.10 ▼	-0.49	20,500	20,900	20,400	38,660	792,530,000
15/04/2010	20,600	0.10 ▲	0.49	20,500	20,600	20,000	35,550	732,330,000
14/04/2010	20,500	-0.10 ▼	-0.49	20,600	20,700	20,400	40,000	820,000,000
13/04/2010	20,600	-0.40 ▼	-1.90	21,000	21,000	20,500	36,020	742,012,000
12/04/2010	21,000	0.00 ■■	0.00	21,700	21,700	20,200	78,160	1,641,360,000
09/04/2010	21,000	0.30 ▲	1.45	21,500	21,500	20,800	90,610	1,902,810,000
08/04/2010	20,700	0.90 ▲	4.55	20,000	20,700	20,000	132,830	2,749,581,000
07/04/2010	19,800	-0.40 ▼	-1.98	20,200	20,200	19,800	72,000	1,425,600,000
06/04/2010	20,200	-0.10 ▼	-0.49	20,300	20,800	20,000	69,430	1,402,486,000
05/04/2010	20,300	0.10 ▲	0.50	20,200	20,300	20,200	16,420	333,326,000
02/04/2010	20,200	-0.20 ▼	-0.98	20,600	20,600	20,000	33,350	673,670,000
01/04/2010	20,400	0.20 ▲	0.99	20,200	20,900	19,700	46,520	949,008,000
31/03/2010	20,200	0.20 ▲	1.00	20,400	20,500	20,000	29,690	599,738,000
30/03/2010	20,000	-0.20 ▼	-0.99	20,500	20,500	20,000	770	15,400,000
29/03/2010	20,200	0.20 ▲	1.00	20,000	20,500	20,000	2,510	50,702,000
26/03/2010	20,000	-1.00 ▼	-4.76	21,800	21,800	20,000	40,330	806,600,000
25/03/2010	21,000	-0.80 ▼	-3.67	21,500	21,800	21,000	5,010	105,210,000
24/03/2010	21,800	0.20 ▲	0.93	21,600	21,900	21,500	5,850	127,530,000
23/03/2010	21,600	-0.60 ▼	-2.70	21,500	22,200	21,500	3,090	66,744,000
22/03/2010	22,200	0.30 ▲	1.37	22,200	22,200	20,900	10,940	242,868,000
19/03/2010	21,900	0.10 ▲	0.46	22,500	22,500	21,700	2,010	44,019,000
18/03/2010	21,800	0.10 ▲	0.46	21,900	21,900	21,500	5,320	115,976,000
17/03/2010	21,700	0.00 ■■	0.00	21,800	22,000	21,700	19,200	416,640,000
16/03/2010	21,700	-0.90 ▼	-3.98	22,000	22,600	21,700	13,120	284,704,000
15/03/2010	22,600	0.00 ■■	0.00	23,500	23,500	22,000	3,520	79,552,000
12/03/2010	22,600	0.10 ▲	0.44	22,500	22,600	22,200	6,390	144,414,000
11/03/2010	22,500	0.00 ■■	0.00	23,000	23,000	22,200	2,380	53,550,000
10/03/2010	22,500	0.20 ▲	0.90	22,300	22,500	22,000	14,200	319,500,000
09/03/2010	22,300	0.00 ■■	0.00	22,500	22,500	22,300	8,450	188,435,000
08/03/2010	22,300	-0.70 ▼	-3.04	23,400	23,400	22,300	1,670	37,241,000
05/03/2010	23,000	-0.20 ▼	-0.86	23,500	23,500	23,000	11,170	256,910,000
04/03/2010	23,200	0.20 ▲	0.87	24,000	24,000	23,100	10,740	249,168,000
03/03/2010	23,000	0.00 ■■	0.00	23,000	23,300	23,000	8,390	192,970,000
02/03/2010	23,000	0.00 ■■	0.00	23,300	23,300	22,900	3,570	82,110,000
01/03/2010	23,000	0.00 ■■	0.00	23,000	23,000	22,800	13,640	313,720,000
26/02/2010	23,000	0.10 ▲	0.44	23,200	23,300	22,700	2,230	51,290,000
25/02/2010	22,900	0.40 ▲	1.78	22,500	23,000	22,500	3,520	80,608,000
24/02/2010	22,500	0.00 ■■	0.00	23,400	23,400	22,500	6,350	142,875,000
23/02/2010	22,500	-0.30 ▼	-1.32	23,600	23,600	22,500	710	15,975,000
22/02/2010	22,800	0.10 ▲	0.44	22,800	23,800	22,800	4,540	103,512,000
12/02/2010	22,700	0.30 ▲	1.34	23,400	23,400	22,500	16,510	374,777,000
11/02/2010	22,400	1.00 ▲	4.67	21,900	22,400	21,800	7,790	174,496,000
10/02/2010	21,400	0.80 ▲	3.88	21,600	21,600	21,000	1,250	26,750,000
09/02/2010	20,600	-0.90 ▼	-4.19	22,200	22,200	20,600	6,110	125,866,000
08/02/2010	21,500	0.10 ▲	0.47	21,400	21,500	21,400	1,520	32,680,000
05/02/2010	21,400	-0.50 ▼	-2.28	22,000	22,000	21,400	12,620	270,068,000
04/02/2010	21,900	0.70 ▲	3.30	21,500	21,900	21,500	13,000	284,700,000
03/02/2010	21,200	-0.30 ▼	-1.40	21,500	21,700	21,200	4,420	93,704,000
02/02/2010	21,500	-0.80 ▼	-3.59	22,700	22,700	21,500	3,370	72,455,000
01/02/2010	22,300	1.00 ▲	4.69	21,300	22,300	21,300	42,750	953,325,000
29/01/2010	21,300	1.00 ▲	4.93	20,300	21,300	20,200	26,930	573,609,000
28/01/2010	20,300	0.70 ▲	3.57	20,500	20,500	19,600	14,040	285,012,000
27/01/2010	19,600	-0.70 ▼	-3.45	20,200	20,500	19,600	10,250	200,900,000
26/01/2010	20,300	0.00 ■■	0.00	20,200	20,400	20,200	19,860	403,158,000
25/01/2010	20,300	-0.60 ▼	-2.87	20,200	20,300	20,100	9,630	195,489,000
22/01/2010	20,900	0.40 ▲	1.95	20,900	21,000	20,500	44,200	923,780,000
21/01/2010	20,500	-0.50 ▼	-2.38	20,500	20,500	20,500	6,640	136,120,000
20/01/2010	21,000	0.50 ▲	2.44	20,500	21,000	20,500	9,010	189,210,000
19/01/2010	20,500	0.10 ▲	0.49	20,500	20,500	20,500	5,170	105,985,000
18/01/2010	20,400	-0.80 ▼	-3.77	20,500	20,600	20,400	10,900	222,360,000
15/01/2010	21,200	-0.80 ▼	-3.64	21,000	21,800	20,900	44,430	941,916,000
14/01/2010	22,000	0.80 ▲	3.77	22,200	22,200	22,000	910	20,020,000
13/01/2010	21,200	0.00 ■■	0.00	21,200	21,300	20,800	13,490	285,988,000
12/01/2010	21,200	-1.00 ▼	-4.50	22,200	22,200	21,200	5,790	122,748,000
11/01/2010	22,200	-0.30 ▼	-1.33	22,500	22,500	22,200	4,190	93,018,000
08/01/2010	22,500	-0.40 ▼	-1.75	23,000	23,500	22,500	7,600	171,000,000
07/01/2010	22,900	-0.50 ▼	-2.14	22,600	23,300	22,600	8,730	199,917,000
06/01/2010	23,400	0.40 ▲	1.74	23,000	23,700	23,000	2,360	55,224,000
05/01/2010	23,000	-0.60 ▼	-2.54	24,500	24,500	23,000	16,470	378,810,000
04/01/2010	23,600	1.10 ▲	4.89	22,500	23,600	22,500	34,190	806,884,000
31/12/2009	22,500	1.00 ▲	4.65	21,500	22,500	21,500	38,010	855,225,000
30/12/2009	21,500	-0.20 ▼	-0.92	21,100	22,700	21,100	2,620	56,330,000
29/12/2009	21,700	-0.90 ▼	-3.98	22,000	22,600	21,600	8,870	192,479,000
28/12/2009	22,600	0.10 ▲	0.44	23,600	23,600	22,600	13,810	312,106,000
25/12/2009	22,500	1.00 ▲	4.65	22,000	22,500	22,000	13,980	314,550,000
24/12/2009	21,500	0.80 ▲	3.86	19,900	21,700	19,900	2,510	53,965,000
23/12/2009	20,700	-0.80 ▼	-3.72	22,000	22,000	20,700	20	414,000
22/12/2009	21,500	0.10 ▲	0.47	21,500	21,500	21,500	4,270	91,805,000
21/12/2009	21,400	1.00 ▲	4.90	20,500	21,400	20,500	10,520	225,128,000
18/12/2009	20,400	0.90 ▲	4.62	20,000	20,400	20,000	9,650	196,860,000
17/12/2009	19,500	-0.70 ▼	-3.47	19,600	19,600	19,200	3,100	60,450,000
16/12/2009	20,200	-0.20 ▼	-0.98	20,200	20,200	20,000	7,470	150,894,000
15/12/2009	20,400	0.80 ▲	4.08	19,600	20,400	19,600	4,260	86,904,000
14/12/2009	19,600	-0.40 ▼	-2.00	19,600	21,000	19,600	17,120	335,552,000
11/12/2009	20,000	-1.00 ▼	-4.76	21,000	21,200	20,000	22,540	450,800,000
10/12/2009	21,000	-0.20 ▼	-0.94	20,500	22,000	20,500	4,190	87,990,000
09/12/2009	21,200	-1.10 ▼	-4.93	22,500	22,500	21,200	16,300	345,560,000
08/12/2009	22,300	-0.90 ▼	-3.88	23,200	23,300	22,300	1,150	25,645,000
07/12/2009	23,200	1.00 ▲	4.50	22,800	23,300	22,800	20,180	468,176,000
04/12/2009	22,200	-0.10 ▼	-0.45	22,300	22,400	22,200	23,400	519,480,000
03/12/2009	22,300	-0.70 ▼	-3.04	23,000	23,700	22,000	46,060	1,027,138,000
02/12/2009	23,000	-0.60 ▼	-2.54	23,600	24,200	23,000	53,530	1,231,190,000
01/12/2009	23,600	0.50 ▲	2.16	23,000	24,000	23,000	27,390	646,404,000
30/11/2009	23,100	1.10 ▲	5.00	23,000	23,100	22,800	26,330	608,223,000
27/11/2009	22,000	0.80 ▲	3.77	20,200	22,200	20,200	142,650	3,138,300,000
26/11/2009	21,200	-1.10 ▼	-4.93	21,300	21,300	21,200	104,590	2,217,308,000
25/11/2009	22,300	-1.10 ▼	-4.70	23,800	23,800	22,300	72,570	1,618,311,000
24/11/2009	23,400	-0.60 ▼	-2.50	24,500	24,500	23,400	3,030	70,902,000
23/11/2009	24,000	-1.00 ▼	-4.00	25,300	25,300	24,000	15,510	372,240,000
20/11/2009	25,000	0.00 ■■	0.00	25,000	25,100	25,000	12,610	315,250,000
19/11/2009	25,000	-1.00 ▼	-3.85	26,000	26,000	25,000	304,450	7,611,250,000
18/11/2009	26,000	0.20 ▲	0.78	26,700	26,700	26,000	21,860	568,360,000
17/11/2009	25,800	-1.20 ▼	-4.44	26,900	26,900	25,800	3,650	94,170,000
16/11/2009	27,000	0.60 ▲	2.27	26,800	27,000	26,500	19,770	533,790,000
13/11/2009	26,400	0.50 ▲	1.93	26,700	26,700	26,400	38,560	1,017,984,000
12/11/2009	25,900	1.20 ▲	4.86	25,900	25,900	25,900	19,950	516,705,000
11/11/2009	24,700	1.10 ▲	4.66	24,300	24,700	23,600	31,310	773,357,000
10/11/2009	23,600	-0.90 ▼	-3.67	23,500	23,800	23,500	27,180	641,448,000
09/11/2009	24,500	-1.20 ▼	-4.67	24,500	25,700	24,500	11,660	285,670,000
06/11/2009	25,700	1.20 ▲	4.90	24,500	25,700	24,500	103,810	2,667,917,000
05/11/2009	24,500	1.10 ▲	4.70	23,400	24,500	23,400	26,430	647,535,000
04/11/2009	23,400	-1.20 ▼	-4.88	24,300	25,800	23,400	99,670	2,332,278,000
03/11/2009	24,600	-1.20 ▼	-4.65	25,100	25,100	24,600	28,050	690,030,000
02/11/2009	25,800	-1.30 ▼	-4.80	25,900	25,900	25,800	43,640	1,125,912,000
30/10/2009	27,100	0.30 ▲	1.12	28,000	28,000	26,900	39,940	1,082,374,000
29/10/2009	26,800	-1.10 ▼	-3.94	27,000	27,500	26,800	19,000	509,200,000
28/10/2009	27,900	0.50 ▲	1.82	28,000	28,100	27,900	31,920	890,568,000
27/10/2009	27,400	-0.90 ▼	-3.18	28,000	28,000	27,400	34,440	943,656,000
26/10/2009	28,300	0.20 ▲	0.71	29,200	29,300	28,300	26,150	740,045,000
23/10/2009	28,100	-1.20 ▼	-4.10	30,000	30,000	28,100	245,090	6,887,029,000
22/10/2009	29,300	0.30 ▲	1.03	29,500	29,500	28,800	40,580	1,188,994,000
21/10/2009	29,000	0.30 ▲	1.05	28,700	29,000	28,600	50,590	1,467,110,000
20/10/2009	28,700	0.50 ▲	1.77	27,000	29,000	27,000	42,680	1,224,916,000
19/10/2009	28,200	-0.40 ▼	-1.40	28,500	29,000	28,200	38,420	1,083,444,000
16/10/2009	28,600	-0.90 ▼	-3.05	29,000	29,200	28,200	39,970	1,143,142,000
15/10/2009	29,500	0.10 ▲	0.34	29,500	30,000	29,500	41,820	1,233,690,000
14/10/2009	29,400	0.40 ▲	1.38	29,000	29,500	29,000	17,330	509,502,000
13/10/2009	29,000	-1.00 ▼	-3.33	28,900	29,500	28,900	29,880	866,520,000
12/10/2009	30,000	1.00 ▲	3.45	29,000	30,000	28,500	40,870	1,226,100,000
09/10/2009	29,000	-0.30 ▼	-1.02	29,300	29,300	28,900	17,970	521,130,000
08/10/2009	29,300	0.00 ■■	0.00	28,300	29,300	28,300	30,040	880,172,000
07/10/2009	29,300	1.30 ▲	4.64	28,400	29,300	28,000	31,140	912,402,000
06/10/2009	28,000	1.30 ▲	4.87	26,600	28,000	26,600	46,820	1,310,960,000
05/10/2009	26,700	-1.30 ▼	-4.64	28,000	28,500	26,600	87,680	2,341,056,000
02/10/2009	28,000	-1.40 ▼	-4.76	28,400	28,400	28,000	31,220	874,160,000
01/10/2009	29,400	0.00 ■■	0.00	29,400	29,400	29,100	52,110	1,532,034,000
30/09/2009	29,400	0.30 ▲	1.03	29,500	29,500	29,100	52,740	1,550,556,000
29/09/2009	29,100	-0.50 ▼	-1.69	29,500	29,500	29,100	58,700	1,708,170,000
28/09/2009	29,600	0.80 ▲	2.78	30,000	30,000	29,100	28,490	843,304,000
25/09/2009	28,800	-0.30 ▼	-1.03	28,100	29,100	28,100	75,100	2,162,880,000
24/09/2009	29,100	-1.20 ▼	-3.96	28,900	29,400	28,900	107,900	3,139,890,000
23/09/2009	30,300	-0.20 ▼	-0.66	30,800	30,800	30,300	21,610	654,783,000
22/09/2009	30,500	-0.50 ▼	-1.61	30,500	31,000	30,400	44,470	1,356,335,000
21/09/2009	31,000	-0.50 ▼	-1.59	31,000	32,000	30,800	20,690	641,390,000
18/09/2009	31,500	0.10 ▲	0.32	30,300	31,500	30,300	50,760	1,598,940,000
17/09/2009	31,400	-0.10 ▼	-0.32	32,800	32,800	31,100	15,410	483,874,000
16/09/2009	31,500	-0.50 ▼	-1.56	31,500	32,000	31,400	64,370	2,027,655,000
15/09/2009	32,000	0.40 ▲	1.27	31,600	32,000	31,500	69,560	2,225,920,000
14/09/2009	31,600	-1.10 ▼	-3.36	32,700	32,700	31,500	14,000	442,400,000
11/09/2009	32,700	0.10 ▲	0.31	33,500	33,500	32,700	12,520	409,404,000
10/09/2009	32,600	1.50 ▲	4.82	30,000	32,600	30,000	75,390	2,457,714,000
09/09/2009	31,100	0.20 ▲	0.65	32,300	32,300	31,000	91,160	2,835,076,000
08/09/2009	30,900	1.40 ▲	4.75	30,800	30,900	30,000	50,610	1,563,849,000
07/09/2009	29,500	-0.80 ▼	-2.64	29,200	30,300	29,200	9,160	270,220,000
04/09/2009	30,300	-1.40 ▼	-4.42	33,000	33,000	30,300	16,250	492,375,000
03/09/2009	31,700	-1.50 ▼	-4.52	32,500	32,600	31,700	8,790	278,643,000
02/09/2009	33,200	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	33,200	-0.10 ▼	-0.30	33,300	33,300	33,000	35,380	1,174,616,000
31/08/2009	33,300	0.30 ▲	0.91	33,000	33,300	33,000	75,790	2,523,807,000
28/08/2009	33,000	0.50 ▲	1.54	33,000	33,000	32,500	75,460	2,490,180,000
27/08/2009	32,500	0.50 ▲	1.56	32,000	32,500	32,000	36,010	1,170,325,000
26/08/2009	32,000	0.20 ▲	0.63	31,000	32,000	31,000	60,020	1,920,640,000
25/08/2009	31,800	-1.20 ▼	-3.64	32,100	32,500	31,800	52,880	1,681,584,000
24/08/2009	33,000	1.30 ▲	4.10	33,000	33,000	31,000	39,690	1,309,770,000
21/08/2009	31,700	1.50 ▲	4.97	30,800	31,700	30,800	112,190	3,556,423,000
20/08/2009	30,200	0.10 ▲	0.33	30,100	30,400	29,500	62,880	1,898,976,000
19/08/2009	30,100	0.10 ▲	0.33	30,000	30,200	30,000	61,490	1,850,849,000
18/08/2009	30,000	-0.10 ▼	-0.33	29,100	30,100	29,100	52,840	1,585,200,000
17/08/2009	30,100	0.00 ■■	0.00	30,000	30,300	29,800	25,830	777,483,000
14/08/2009	30,100	0.10 ▲	0.33	29,400	30,400	29,400	73,660	2,217,166,000
13/08/2009	30,000	0.00 ■■	0.00	29,600	30,000	29,600	87,960	2,638,800,000
12/08/2009	30,000	0.10 ▲	0.33	30,000	30,100	29,500	61,860	1,855,800,000
11/08/2009	29,900	0.20 ▲	0.67	29,100	29,900	29,100	44,240	1,322,776,000
10/08/2009	29,700	1.00 ▲	3.48	29,900	29,900	28,800	15,780	468,666,000
07/08/2009	28,700	-1.00 ▼	-3.37	28,700	30,200	28,700	26,180	751,366,000
06/08/2009	29,700	-0.30 ▼	-1.00	30,000	30,400	29,700	12,370	367,389,000
05/08/2009	30,000	-0.10 ▼	-0.33	30,700	30,700	29,300	24,480	734,400,000
04/08/2009	30,100	0.60 ▲	2.03	30,000	30,100	29,500	28,840	868,084,000
03/08/2009	29,500	-1.00 ▼	-3.28	30,500	30,500	29,200	14,350	423,325,000
31/07/2009	30,500	0.60 ▲	2.01	30,000	30,500	30,000	32,490	990,945,000
30/07/2009	29,900	0.50 ▲	1.70	30,100	30,100	29,000	48,050	1,436,695,000
29/07/2009	29,400	-1.50 ▼	-4.85	29,700	30,900	29,400	42,200	1,240,680,000
28/07/2009	30,900	0.70 ▲	2.32	31,400	31,400	28,900	101,670	3,141,603,000
27/07/2009	30,200	1.40 ▲	4.86	30,200	30,200	30,000	74,590	2,252,618,000
24/07/2009	28,800	1.30 ▲	4.73	28,800	28,800	28,800	33,040	951,552,000
23/07/2009	27,500	0.40 ▲	1.48	26,500	27,500	25,900	16,900	464,750,000
22/07/2009	27,100	1.20 ▲	4.63	27,100	27,100	26,900	50,660	1,372,886,000
21/07/2009	25,900	1.20 ▲	4.86	25,600	25,900	25,400	35,910	930,069,000
20/07/2009	24,700	-1.30 ▼	-5.00	26,000	26,000	24,700	33,160	819,052,000
17/07/2009	26,000	0.20 ▲	0.78	26,000	26,000	25,100	8,450	219,700,000
16/07/2009	25,800	1.20 ▲	4.88	25,800	25,800	25,100	13,780	355,524,000
15/07/2009	24,600	0.50 ▲	2.07	24,100	25,300	24,100	14,070	346,122,000
14/07/2009	24,100	-1.10 ▼	-4.37	25,200	25,600	24,000	66,500	1,602,650,000
13/07/2009	25,200	-1.30 ▼	-4.91	26,500	26,500	25,200	64,880	1,634,976,000
10/07/2009	26,500	-0.60 ▼	-2.21	26,300	26,500	25,800	59,780	1,584,170,000
09/07/2009	27,100	-0.30 ▼	-1.09	27,600	27,900	27,000	20,470	554,737,000
08/07/2009	27,400	0.40 ▲	1.48	27,000	27,400	26,500	37,380	1,024,212,000
07/07/2009	27,000	-0.50 ▼	-1.82	26,500	28,000	26,500	19,160	517,320,000
06/07/2009	27,500	1.30 ▲	4.96	27,200	27,500	27,200	37,850	1,040,875,000
03/07/2009	26,200	-0.90 ▼	-3.32	25,800	26,300	25,800	24,400	639,280,000
02/07/2009	27,100	0.30 ▲	1.12	25,500	28,100	25,500	124,860	3,383,706,000
01/07/2009	26,800	-1.40 ▼	-4.96	26,800	26,800	26,800	5,660	151,688,000
30/06/2009	28,200	-1.40 ▼	-4.73	29,400	29,400	28,200	54,480	1,536,336,000
29/06/2009	29,600	-1.50 ▼	-4.82	29,600	31,000	29,600	94,320	2,791,872,000
26/06/2009	31,100	-1.60 ▼	-4.89	31,100	32,500	31,100	151,030	4,697,033,000
25/06/2009	32,700	-1.70 ▼	-4.94	33,100	33,100	32,700	77,950	2,548,965,000
24/06/2009	34,400	1.60 ▲	4.88	32,800	34,400	32,800	166,180	5,716,592,000
23/06/2009	32,800	-1.70 ▼	-4.93	32,800	32,900	32,800	72,260	2,370,128,000
22/06/2009	34,500	-0.90 ▼	-2.54	37,100	37,100	33,700	329,890	11,381,205,000
19/06/2009	35,400	1.60 ▲	4.73	35,400	35,400	35,400	6,350	224,790,000
18/06/2009	33,800	1.60 ▲	4.97	33,800	33,800	33,800	11,840	400,192,000
17/06/2009	32,200	1.50 ▲	4.89	32,100	32,200	32,100	315,020	10,143,644,000
16/06/2009	30,700	-1.60 ▼	-4.95	30,700	31,000	30,700	166,200	5,102,340,000
15/06/2009	32,300	-1.70 ▼	-5.00	33,000	33,000	32,300	56,560	1,826,888,000
12/06/2009	34,000	1.10 ▲	3.34	34,500	34,500	32,000	112,100	3,811,400,000
11/06/2009	32,900	1.50 ▲	4.78	32,900	32,900	32,900	83,480	2,746,492,000
10/06/2009	31,400	-1.60 ▼	-4.85	33,000	33,000	31,400	99,070	3,110,798,000
09/06/2009	33,000	1.50 ▲	4.76	33,000	33,000	32,500	200,320	6,610,560,000
08/06/2009	31,500	1.50 ▲	5.00	31,500	31,500	31,500	54,110	1,704,465,000
05/06/2009	30,000	1.40 ▲	4.90	30,000	30,000	29,500	111,200	3,336,000,000
04/06/2009	28,600	0.40 ▲	1.42	28,200	29,600	28,000	100,930	2,886,598,000
03/06/2009	28,200	0.10 ▲	0.36	28,100	28,500	28,100	47,460	1,338,372,000
02/06/2009	28,100	1.30 ▲	4.85	28,100	28,100	28,100	34,810	978,161,000
01/06/2009	26,800	1.20 ▲	4.69	26,800	26,800	26,300	25,280	677,504,000
29/05/2009	25,600	-0.40 ▼	-1.54	26,900	26,900	25,600	35,590	911,104,000
28/05/2009	26,000	-1.10 ▼	-4.06	26,400	26,600	25,800	41,240	1,072,240,000
27/05/2009	27,100	-0.90 ▼	-3.21	27,700	27,900	26,800	63,850	1,730,335,000
26/05/2009	28,000	-1.40 ▼	-4.76	30,200	30,200	28,000	63,710	1,783,880,000
25/05/2009	29,400	1.40 ▲	5.00	29,400	29,400	29,000	90,670	2,665,698,000
22/05/2009	28,000	-1.40 ▼	-4.76	29,000	29,400	28,000	65,490	1,833,720,000
21/05/2009	29,400	1.40 ▲	5.00	29,400	29,400	29,000	171,460	5,040,924,000
20/05/2009	28,000	1.30 ▲	4.87	28,000	28,000	28,000	112,030	3,136,840,000
19/05/2009	26,700	1.20 ▲	4.71	26,700	26,700	26,600	262,840	7,017,828,000
18/05/2009	25,500	1.20 ▲	4.94	25,500	25,500	25,500	79,400	2,024,700,000
15/05/2009	25,500	1.20 ▲	4.94	25,500	25,500	25,200	71,320	1,818,660,000
14/05/2009	24,300	-0.70 ▼	-2.80	25,000	25,000	23,800	36,740	892,782,000
13/05/2009	25,000	-1.00 ▼	-3.85	26,800	26,800	24,700	70,440	1,761,000,000
12/05/2009	26,000	1.00 ▲	4.00	25,000	26,000	24,000	54,830	1,425,580,000
11/05/2009	25,000	0.00 ■■	0.00	25,600	25,900	25,000	51,120	1,278,000,000
08/05/2009	25,000	-0.90 ▼	-3.47	25,500	26,900	25,000	46,810	1,170,250,000
07/05/2009	25,900	1.20 ▲	4.86	25,900	25,900	25,500	143,620	3,719,758,000
06/05/2009	24,700	1.10 ▲	4.66	24,700	24,700	24,400	210,500	5,199,350,000
05/05/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,600	52,540	1,239,944,000
04/05/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,500	5,820	130,950,000
29/04/2009	21,500	1.00 ▲	4.88	20,500	21,500	20,500	17,220	370,230,000
28/04/2009	20,500	0.50 ▲	2.50	19,400	20,500	19,100	9,320	191,060,000
27/04/2009	20,000	-0.50 ▼	-2.44	20,500	21,000	20,000	33,380	667,600,000
24/04/2009	20,500	-1.00 ▼	-4.65	21,500	21,500	20,500	29,390	602,495,000
23/04/2009	21,500	-1.10 ▼	-4.87	21,500	22,000	21,500	47,130	1,013,295,000
22/04/2009	22,600	-0.70 ▼	-3.00	22,500	24,000	22,200	62,280	1,407,528,000
21/04/2009	23,300	-1.20 ▼	-4.90	23,300	23,300	23,300	2,040	47,532,000
20/04/2009	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	4,970	121,765,000
17/04/2009	25,700	1.20 ▲	4.90	25,700	25,700	23,300	71,650	1,841,405,000
16/04/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,500	28,000	686,000,000
15/04/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,000	119,180	2,788,812,000
14/04/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,200	47,920	1,068,616,000
13/04/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,300	11,660	248,358,000
10/04/2009	20,300	0.90 ▲	4.64	20,300	20,300	20,300	20,370	413,511,000
09/04/2009	19,400	-0.10 ▼	-0.51	20,200	20,200	19,200	24,810	481,314,000
08/04/2009	19,500	-0.50 ▼	-2.50	20,000	21,000	19,000	90,960	1,773,720,000
07/04/2009	20,000	0.90 ▲	4.71	20,000	20,000	19,900	49,660	993,200,000
03/04/2009	19,100	0.90 ▲	4.95	19,100	19,100	19,000	40,020	764,382,000
02/04/2009	18,200	0.60 ▲	3.41	18,200	18,200	17,700	28,440	517,608,000
01/04/2009	17,600	0.50 ▲	2.92	17,700	17,700	17,100	24,660	434,016,000
31/03/2009	17,100	-0.80 ▼	-4.47	17,100	17,800	17,100	29,000	495,900,000
30/03/2009	17,900	0.50 ▲	2.87	17,900	18,000	17,400	36,430	652,097,000
27/03/2009	17,400	0.00 ■■	0.00	18,200	18,200	17,400	53,010	922,374,000
26/03/2009	17,400	0.80 ▲	4.82	17,400	17,400	17,400	14,940	259,956,000
25/03/2009	16,600	0.70 ▲	4.40	15,900	16,600	15,900	47,160	782,856,000
24/03/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,800	60,900	968,310,000
23/03/2009	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	21,730	330,296,000
20/03/2009	16,000	0.10 ▲	0.63	15,300	16,300	15,200	11,570	185,120,000
19/03/2009	15,900	0.00 ■■	0.00	16,600	16,600	15,900	79,490	1,263,891,000
18/03/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,900	31,500	500,850,000
17/03/2009	15,200	0.70 ▲	4.83	14,500	15,200	14,500	43,670	663,784,000
16/03/2009	14,500	0.00 ■■	0.00	14,800	14,800	14,000	8,720	126,440,000
13/03/2009	14,500	0.40 ▲	2.84	14,300	14,800	14,300	5,810	84,245,000
12/03/2009	14,100	-0.60 ▼	-4.08	14,900	14,900	14,000	15,270	215,307,000
11/03/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,600	28,800	423,360,000
10/03/2009	14,000	0.20 ▲	1.45	13,800	14,300	13,800	20,940	293,160,000
09/03/2009	13,800	0.20 ▲	1.47	13,400	13,800	13,300	6,500	89,700,000
06/03/2009	13,600	-0.30 ▼	-2.16	13,300	13,900	13,300	7,960	108,256,000
05/03/2009	13,900	0.40 ▲	2.96	14,000	14,000	13,800	16,850	234,215,000
04/03/2009	13,500	0.60 ▲	4.65	12,700	13,500	12,600	16,620	224,370,000
03/03/2009	12,900	0.60 ▲	4.88	12,300	12,900	12,300	19,150	247,035,000
02/03/2009	12,300	0.50 ▲	4.24	12,300	12,300	11,800	14,130	173,799,000
27/02/2009	11,800	0.00 ■■	0.00	12,000	12,000	11,800	18,640	219,952,000
26/02/2009	11,800	0.00 ■■	0.00	12,100	12,100	11,300	37,840	446,512,000
25/02/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	4,200	49,560,000
24/02/2009	11,300	-0.40 ▼	-3.42	11,500	11,600	11,200	57,660	651,558,000
23/02/2009	11,700	-0.30 ▼	-2.50	12,400	12,400	11,600	31,090	363,753,000
20/02/2009	12,000	0.00 ■■	0.00	12,000	12,200	12,000	23,700	284,400,000
19/02/2009	12,000	-0.50 ▼	-4.00	12,200	12,200	12,000	35,850	430,200,000
18/02/2009	12,500	-0.60 ▼	-4.58	12,600	12,600	12,500	64,690	808,625,000
17/02/2009	13,100	-0.50 ▼	-3.68	14,000	14,200	13,100	36,800	482,080,000
16/02/2009	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	910	12,376,000
13/02/2009	14,000	0.30 ▲	2.19	14,300	14,300	14,000	5,010	70,140,000
12/02/2009	13,700	-0.20 ▼	-1.44	14,000	14,000	13,700	4,640	63,568,000
11/02/2009	13,900	-0.70 ▼	-4.79	14,000	14,200	13,900	38,060	529,034,000
10/02/2009	14,600	-0.70 ▼	-4.58	15,600	15,700	14,600	5,940	86,724,000
09/02/2009	15,300	0.70 ▲	4.79	15,000	15,300	15,000	1,630	24,939,000
06/02/2009	14,600	-0.40 ▼	-2.67	14,500	15,000	14,500	19,960	291,416,000
05/02/2009	15,000	-0.40 ▼	-2.60	14,900	15,000	14,700	28,460	426,900,000
04/02/2009	15,400	0.00 ■■	0.00	15,100	15,400	15,100	17,530	269,962,000
03/02/2009	15,400	-0.80 ▼	-4.94	15,500	15,500	15,400	20,290	312,466,000
02/02/2009	16,200	-0.80 ▼	-4.71	16,600	16,600	16,200	16,920	274,104,000
23/01/2009	17,000	0.50 ▲	3.03	17,000	17,000	17,000	450	7,650,000
22/01/2009	16,500	-0.30 ▼	-1.79	16,300	16,500	16,300	1,950	32,175,000
21/01/2009	16,800	0.30 ▲	1.82	16,000	16,800	16,000	320	5,376,000
20/01/2009	16,500	-0.30 ▼	-1.79	17,000	17,300	16,500	10,810	178,365,000
19/01/2009	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	3,010	50,568,000
16/01/2009	17,000	0.00 ■■	0.00	16,700	17,500	16,600	10,170	172,890,000
15/01/2009	17,000	0.10 ▲	0.59	17,000	17,000	17,000	1,300	22,100,000
14/01/2009	16,900	-0.50 ▼	-2.87	17,400	17,500	16,900	5,010	84,669,000
13/01/2009	17,400	0.30 ▲	1.75	16,500	17,400	16,300	15,220	264,828,000
12/01/2009	17,100	-0.60 ▼	-3.39	17,100	17,200	17,100	3,590	61,389,000
09/01/2009	17,700	0.60 ▲	3.51	17,700	17,700	17,500	5,000	88,500,000
08/01/2009	17,100	-0.90 ▼	-5.00	17,100	17,400	17,100	31,490	538,479,000
07/01/2009	18,000	0.80 ▲	4.65	17,800	18,000	17,800	76,710	1,380,780,000
06/01/2009	17,200	0.00 ■■	0.00	17,000	17,700	17,000	6,440	110,768,000
05/01/2009	17,200	-0.30 ▼	-1.71	17,500	17,500	17,100	5,910	101,652,000
02/01/2009	17,500	0.50 ▲	2.94	16,200	17,500	16,200	14,250	249,375,000
31/12/2008	17,000	0.20 ▲	1.19	16,900	17,000	16,800	50,060	851,020,000
30/12/2008	16,800	0.80 ▲	5.00	16,000	16,800	16,000	33,920	569,856,000
29/12/2008	16,000	0.50 ▲	3.23	16,000	16,000	16,000	19,510	312,160,000
26/12/2008	15,500	0.00 ■■	0.00	15,000	15,500	15,000	14,540	225,370,000
25/12/2008	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	4,430	68,665,000
24/12/2008	16,000	0.10 ▲	0.63	15,200	16,000	15,200	2,790	44,640,000
23/12/2008	15,900	-0.40 ▼	-2.45	15,800	16,300	15,800	4,130	65,667,000
22/12/2008	16,300	0.20 ▲	1.24	16,500	16,500	15,600	5,340	87,042,000
19/12/2008	16,100	0.70 ▲	4.55	15,600	16,100	15,500	26,170	421,337,000
18/12/2008	15,400	0.40 ▲	2.67	15,000	15,400	15,000	11,700	180,180,000
17/12/2008	15,000	0.10 ▲	0.67	15,000	15,000	15,000	3,890	58,350,000
16/12/2008	14,900	-0.70 ▼	-4.49	15,000	15,000	14,900	8,390	125,011,000
15/12/2008	15,600	0.40 ▲	2.63	15,800	15,800	15,200	10,800	168,480,000
12/12/2008	15,200	0.70 ▲	4.83	14,600	15,200	14,600	13,410	203,832,000
11/12/2008	14,500	-0.40 ▼	-2.68	14,400	14,900	14,200	10,980	159,210,000
10/12/2008	14,900	0.00 ■■	0.00	14,900	14,900	14,900	1,660	24,734,000
09/12/2008	14,900	0.60 ▲	4.20	14,500	15,000	14,300	5,460	81,354,000
08/12/2008	14,300	-0.50 ▼	-3.38	14,900	14,900	14,300	7,500	107,250,000
05/12/2008	14,800	-0.70 ▼	-4.52	14,800	15,000	14,800	21,510	318,348,000
04/12/2008	15,500	-0.80 ▼	-4.91	15,700	15,800	15,500	74,940	1,161,570,000
03/12/2008	16,300	-0.80 ▼	-4.68	16,400	16,500	16,300	38,110	621,193,000
02/12/2008	17,100	-0.90 ▼	-5.00	17,100	17,200	17,100	21,360	365,256,000
01/12/2008	18,000	-0.50 ▼	-2.70	18,900	18,900	18,000	3,790	68,220,000
28/11/2008	18,500	0.80 ▲	4.52	18,500	18,500	18,300	13,610	251,785,000
27/11/2008	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	2,430	43,011,000
26/11/2008	18,000	0.00 ■■	0.00	17,300	18,900	17,300	13,980	251,640,000
25/11/2008	18,000	0.80 ▲	4.65	18,000	18,000	17,800	17,930	322,740,000
24/11/2008	17,200	-0.90 ▼	-4.97	17,500	17,500	17,200	8,860	152,392,000
21/11/2008	18,100	-0.90 ▼	-4.74	18,100	18,300	18,100	11,160	201,996,000
20/11/2008	19,000	0.50 ▲	2.70	18,200	19,000	18,200	3,050	57,950,000
19/11/2008	18,500	0.10 ▲	0.54	19,100	19,100	18,500	6,620	122,470,000
18/11/2008	18,400	0.20 ▲	1.10	18,200	18,400	18,200	3,780	69,552,000
17/11/2008	18,200	-0.40 ▼	-2.15	18,500	18,600	18,200	11,670	212,394,000
14/11/2008	18,600	0.00 ■■	0.00	19,400	19,400	18,600	17,930	333,498,000
13/11/2008	18,600	0.20 ▲	1.09	18,000	18,600	18,000	4,200	78,120,000
12/11/2008	18,400	-0.60 ▼	-3.16	18,100	18,600	18,100	11,450	210,680,000
11/11/2008	19,000	0.20 ▲	1.06	17,900	19,000	17,900	29,950	569,050,000
10/11/2008	18,800	-0.60 ▼	-3.09	18,800	19,100	18,600	41,250	775,500,000
07/11/2008	19,400	-1.00 ▼	-4.90	20,000	20,000	19,400	13,560	263,064,000
06/11/2008	20,400	-0.30 ▼	-1.45	19,700	20,700	19,700	43,750	892,500,000
05/11/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,700	5,400	111,780,000
04/11/2008	19,800	0.90 ▲	4.76	19,700	19,800	19,500	33,950	672,210,000
03/11/2008	18,900	0.90 ▲	5.00	18,900	18,900	18,000	16,210	306,369,000
31/10/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	37,580	676,440,000
30/10/2008	17,200	-0.30 ▼	-1.71	17,800	17,800	16,700	23,070	396,804,000
29/10/2008	17,500	0.70 ▲	4.17	17,600	17,600	16,800	63,850	1,117,375,000
28/10/2008	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	8,230	138,264,000
27/10/2008	17,600	-0.90 ▼	-4.86	17,600	17,600	17,600	4,350	76,560,000
24/10/2008	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	8,500	157,250,000
23/10/2008	19,400	-1.00 ▼	-4.90	19,400	19,400	19,400	3,580	69,452,000
22/10/2008	20,400	-1.00 ▼	-4.67	20,400	20,400	20,400	14,680	299,472,000
21/10/2008	21,400	1.00 ▲	4.90	21,000	21,400	19,500	7,250	155,150,000
20/10/2008	20,400	0.00 ■■	0.00	21,400	21,400	19,400	14,200	289,680,000
17/10/2008	20,400	0.00 ■■	0.00	20,400	20,400	19,500	16,820	343,128,000
16/10/2008	20,400	-1.00 ▼	-4.67	20,400	20,400	20,400	2,310	47,124,000
15/10/2008	21,400	-1.10 ▼	-4.89	22,500	22,500	21,400	23,030	492,842,000
14/10/2008	22,500	1.00 ▲	4.65	22,500	22,500	22,500	160,270	3,606,075,000
13/10/2008	21,500	-1.10 ▼	-4.87	21,500	21,600	21,500	32,650	701,975,000
10/10/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	5,710	129,046,000
09/10/2008	23,700	-1.20 ▼	-4.82	23,700	26,100	23,700	47,400	1,123,380,000
08/10/2008	24,900	-1.30 ▼	-4.96	24,900	26,000	24,900	88,700	2,208,630,000
07/10/2008	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	4,000	104,800,000
06/10/2008	27,500	-1.00 ▼	-3.51	27,500	28,500	27,500	16,400	451,000,000
03/10/2008	28,500	1.00 ▲	3.64	26,200	28,500	26,200	37,710	1,074,735,000
02/10/2008	27,500	1.00 ▲	3.77	27,700	27,700	26,000	7,650	210,375,000
01/10/2008	26,500	-0.10 ▼	-0.38	27,900	27,900	25,300	24,700	654,550,000
30/09/2008	26,600	-1.30 ▼	-4.66	26,600	26,600	26,600	1,200	31,920,000
29/09/2008	27,900	-1.40 ▼	-4.78	27,900	29,000	27,900	14,300	398,970,000
26/09/2008	29,300	1.20 ▲	4.27	29,500	29,500	28,100	24,110	706,423,000
25/09/2008	28,100	-1.10 ▼	-3.77	27,900	30,000	27,900	73,720	2,071,532,000
24/09/2008	29,200	-1.50 ▼	-4.89	29,200	30,700	29,200	37,750	1,102,300,000
23/09/2008	30,700	1.20 ▲	4.07	29,500	30,900	28,100	200,650	6,159,955,000
22/09/2008	29,500	1.40 ▲	4.98	29,500	29,500	29,500	28,260	833,670,000
19/09/2008	28,100	1.30 ▲	4.85	26,100	28,100	25,500	259,890	7,302,909,000
18/09/2008	26,800	-1.40 ▼	-4.96	26,800	26,800	26,800	140	3,752,000
17/09/2008	28,200	-1.40 ▼	-4.73	28,200	28,200	28,200	1,670	47,094,000
16/09/2008	29,600	-1.50 ▼	-4.82	29,600	29,600	29,600	3,900	115,440,000
15/09/2008	31,100	-1.60 ▼	-4.89	31,100	34,300	31,100	79,610	2,475,871,000
12/09/2008	32,700	-1.70 ▼	-4.94	32,700	32,700	32,700	18,000	588,600,000
11/09/2008	34,400	-1.80 ▼	-4.97	34,400	34,400	34,400	18,140	624,016,000
10/09/2008	36,200	-1.90 ▼	-4.99	38,100	39,000	36,200	21,000	760,200,000
09/09/2008	38,100	0.10 ▲	0.26	39,900	39,900	38,100	77,690	2,959,989,000
08/09/2008	38,000	1.30 ▲	3.54	38,500	38,500	34,900	631,510	23,997,380,000
05/09/2008	36,700	1.70 ▲	4.86	36,700	36,700	36,700	17,250	633,075,000
04/09/2008	35,000	1.60 ▲	4.79	35,000	35,000	35,000	76,720	2,685,200,000
03/09/2008	33,400	1.50 ▲	4.70	33,400	33,400	33,400	2,260	75,484,000
29/08/2008	31,900	1.50 ▲	4.93	31,900	31,900	31,900	43,850	1,398,815,000
28/08/2008	30,400	1.40 ▲	4.83	30,400	30,400	30,400	71,640	2,177,856,000
27/08/2008	29,000	1.30 ▲	4.69	29,000	29,000	29,000	8,220	238,380,000
26/08/2008	27,700	1.30 ▲	4.92	27,700	27,700	27,700	1,980	54,846,000
25/08/2008	26,400	1.20 ▲	4.76	26,400	26,400	26,400	6,350	167,640,000
22/08/2008	25,200	1.20 ▲	5.00	25,200	25,200	25,200	14,370	362,124,000
21/08/2008	24,000	1.10 ▲	4.80	24,000	24,000	24,000	31,520	756,480,000
20/08/2008	22,900	1.00 ▲	4.57	20,900	22,900	20,900	82,010	1,878,029,000
19/08/2008	21,900	0.00 ■■	0.00	22,900	22,900	21,500	52,080	1,140,552,000
18/08/2008	21,900	1.00 ▲	4.78	21,900	21,900	21,900	9,820	215,058,000
15/08/2008	20,900	0.60 ▲	2.96	20,900	20,900	20,900	3,190	66,671,000
14/08/2008	20,300	0.50 ▲	2.53	20,300	20,300	20,300	10,280	208,684,000
13/08/2008	19,800	0.50 ▲	2.59	19,800	19,800	19,400	62,080	1,229,184,000
12/08/2008	19,300	0.50 ▲	2.66	19,300	19,300	18,300	95,780	1,848,554,000
11/08/2008	18,800	0.50 ▲	2.73	18,800	18,800	18,800	870	16,356,000
08/08/2008	18,300	0.50 ▲	2.81	18,300	18,300	18,300	3,630	66,429,000
07/08/2008	17,800	0.50 ▲	2.89	17,800	17,800	17,800	22,920	407,976,000
06/08/2008	17,300	0.50 ▲	2.98	17,300	17,300	17,300	13,910	240,643,000
05/08/2008	16,800	-0.50 ▼	-2.89	16,800	17,300	16,800	47,540	798,672,000
04/08/2008	17,300	-0.50 ▼	-2.81	17,300	17,300	17,300	17,340	299,982,000
01/08/2008	17,800	-0.50 ▼	-2.73	17,800	17,800	17,800	17,490	311,322,000
31/07/2008	18,300	-0.50 ▼	-2.66	18,300	18,500	18,300	19,960	365,268,000
30/07/2008	18,800	-0.50 ▼	-2.59	19,600	19,600	18,800	70,490	1,325,212,000
29/07/2008	19,300	0.50 ▲	2.66	18,300	19,300	18,300	127,360	2,458,048,000
28/07/2008	18,800	-0.50 ▼	-2.59	18,800	18,800	18,800	11,060	207,928,000
25/07/2008	19,300	-0.50 ▼	-2.53	19,300	19,300	19,300	8,430	162,699,000
24/07/2008	19,800	-0.60 ▼	-2.94	19,800	19,800	19,800	16,900	334,620,000
23/07/2008	20,400	-0.60 ▼	-2.86	20,400	20,400	20,400	13,500	275,400,000
22/07/2008	21,000	-0.60 ▼	-2.78	21,000	21,000	21,000	11,030	231,630,000
21/07/2008	21,600	-0.60 ▼	-2.70	21,600	21,600	21,600	2,830	61,128,000
18/07/2008	22,200	-0.60 ▼	-2.63	22,200	22,200	22,200	18,670	414,474,000
17/07/2008	22,800	-0.20 ▼	-0.87	23,600	23,600	22,800	115,100	2,624,280,000
16/07/2008	23,000	-0.20 ▼	-0.86	23,800	23,800	22,600	85,620	1,969,260,000
15/07/2008	23,200	0.60 ▲	2.65	23,200	23,200	23,200	65,950	1,530,040,000
14/07/2008	22,600	0.60 ▲	2.73	22,600	22,600	22,600	31,940	721,844,000
11/07/2008	22,000	0.60 ▲	2.80	22,000	22,000	22,000	59,330	1,305,260,000
10/07/2008	21,400	0.60 ▲	2.88	21,200	21,400	20,800	125,840	2,692,976,000
09/07/2008	20,800	-0.60 ▼	-2.80	20,800	21,900	20,800	101,460	2,110,368,000
08/07/2008	21,400	-0.60 ▼	-2.73	21,400	21,400	21,400	58,350	1,248,690,000
07/07/2008	22,000	-0.60 ▼	-2.65	23,200	23,200	22,000	83,860	1,844,920,000
04/07/2008	22,600	0.60 ▲	2.73	22,600	22,600	22,600	85,810	1,939,306,000
03/07/2008	22,000	0.60 ▲	2.80	22,000	22,000	21,900	26,710	587,620,000
02/07/2008	21,400	-0.50 ▼	-2.28	22,100	22,100	21,300	35,540	760,556,000
01/07/2008	21,900	0.60 ▲	2.82	20,700	21,900	20,700	195,510	4,281,669,000
30/06/2008	21,300	-0.60 ▼	-2.74	21,300	21,300	21,300	18,150	386,595,000
27/06/2008	21,900	-0.60 ▼	-2.67	21,900	21,900	21,900	5,800	127,020,000
26/06/2008	22,500	0.60 ▲	2.74	21,300	22,500	21,300	79,800	1,795,500,000
25/06/2008	21,900	0.40 ▲	1.86	22,100	22,100	21,900	26,360	577,284,000
24/06/2008	21,500	0.50 ▲	2.38	20,400	21,600	20,400	27,970	601,355,000
23/06/2008	21,000	-0.60 ▼	-2.78	21,000	21,000	21,000	22,070	463,470,000
20/06/2008	21,600	-0.60 ▼	-2.70	21,600	21,600	21,600	44,700	965,520,000
19/06/2008	22,200	-0.60 ▼	-2.63	22,200	22,500	22,200	76,910	1,707,402,000
18/06/2008	22,800	-0.40 ▼	-1.72	23,600	23,600	22,800	65,680	1,497,504,000
17/06/2008	23,200	0.40 ▲	1.75	23,200	23,200	23,200	5,120	118,784,000
16/06/2008	22,800	0.40 ▲	1.79	22,800	22,800	22,800	50,170	1,143,876,000
13/06/2008	22,400	0.40 ▲	1.82	21,600	22,400	21,600	76,520	1,714,048,000
12/06/2008	22,000	-0.10 ▼	-0.45	22,500	22,500	21,700	44,730	984,060,000
11/06/2008	22,100	0.40 ▲	1.84	21,700	22,100	21,300	33,270	735,267,000
10/06/2008	21,700	-0.40 ▼	-1.81	21,700	21,700	21,700	9,340	202,678,000
09/06/2008	22,100	-0.40 ▼	-1.78	22,100	22,100	22,100	50	1,105,000
06/06/2008	22,500	-0.40 ▼	-1.75	22,500	22,500	22,500	10	225,000
05/06/2008	22,900	-0.40 ▼	-1.72	22,900	22,900	22,900	1,500	34,350,000
04/06/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	1,400	32,620,000
03/06/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	50	1,185,000
02/06/2008	24,100	-0.40 ▼	-1.63	24,500	24,500	24,100	5,030	121,223,000
30/05/2008	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	800	19,600,000
29/05/2008	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
28/05/2008	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
27/05/2008	24,900	0.00 ■■	0.00	24,900	24,900	24,900	0	0
26/05/2008	24,900	-0.50 ▼	-1.97	24,900	24,900	24,900	300	7,470,000
23/05/2008	25,400	-0.50 ▼	-1.93	25,400	25,400	25,400	800	20,320,000
22/05/2008	25,900	-0.50 ▼	-1.89	25,900	25,900	25,900	100	2,590,000
21/05/2008	26,400	-0.50 ▼	-1.86	26,400	26,400	26,400	1,700	44,880,000
20/05/2008	26,900	-0.50 ▼	-1.82	26,900	27,600	26,900	149,630	4,025,047,000
19/05/2008	27,400	-0.50 ▼	-1.79	27,400	27,400	27,400	79,260	2,171,724,000
16/05/2008	27,900	-0.50 ▼	-1.76	28,400	28,400	27,900	43,500	1,213,650,000
15/05/2008	28,400	-0.50 ▼	-1.73	28,400	28,400	28,400	310	8,804,000
14/05/2008	28,900	-0.50 ▼	-1.70	28,900	28,900	28,900	100	2,890,000
13/05/2008	29,400	-0.60 ▼	-2.00	29,400	29,400	29,400	700	20,580,000
12/05/2008	30,000	-0.60 ▼	-1.96	30,000	30,000	30,000	2,790	83,700,000
09/05/2008	30,600	-0.60 ▼	-1.92	30,600	30,600	30,600	1,130	34,578,000
08/05/2008	31,200	-0.60 ▼	-1.89	31,200	31,200	31,200	1,700	53,040,000
07/05/2008	31,800	-0.60 ▼	-1.85	31,800	31,800	31,800	300	9,540,000
06/05/2008	32,400	-0.60 ▼	-1.82	32,400	32,400	32,400	1,780	57,672,000
05/05/2008	33,700	-0.60 ▼	-1.75	33,700	33,700	33,700	5,390	181,643,000
29/04/2008	34,300	-0.60 ▼	-1.72	34,300	34,300	34,300	27,590	946,337,000
28/04/2008	34,900	-0.70 ▼	-1.97	34,900	34,900	34,900	9,020	314,798,000
25/04/2008	35,600	-0.70 ▼	-1.93	35,600	35,600	35,600	7,320	260,592,000
24/04/2008	36,300	-0.70 ▼	-1.89	36,300	36,300	36,300	5,260	190,938,000
23/04/2008	37,000	-0.70 ▼	-1.86	37,000	37,000	37,000	2,710	100,270,000
22/04/2008	37,700	-0.70 ▼	-1.82	37,700	37,700	37,700	12,810	482,937,000
21/04/2008	38,400	-11.10 ▼	-22.42	38,400	45,000	38,400	145,830	5,599,872,000
04/04/2008	49,500	0.90 ▲	1.85	49,500	49,500	49,500	98,400	4,870,800,000
03/04/2008	48,600	0.90 ▲	1.89	48,600	48,600	48,600	1,100	53,460,000
02/04/2008	47,700	0.90 ▲	1.92	47,700	47,700	47,700	101,700	4,851,090,000
01/04/2008	46,800	0.90 ▲	1.96	46,800	46,800	46,800	111,500	5,218,200,000
31/03/2008	45,900	0.90 ▲	2.00	45,900	45,900	45,900	46,200	2,120,580,000
28/03/2008	45,000	0.80 ▲	1.81	45,000	45,000	45,000	21,700	976,500,000
27/03/2008	44,200	0.70 ▲	1.61	44,200	44,200	44,200	4,900	216,580,000
26/03/2008	43,500	-1.50 ▼	-3.33	41,000	45,000	41,000	10,800	469,800,000
25/03/2008	45,000	-4.00 ▼	-8.16	41,400	46,000	41,400	14,100	634,500,000
24/03/2008	49,000	0.30 ▲	0.62	44,000	49,000	44,000	37,900	1,857,100,000
21/03/2008	48,700	0.00 ■■	0.00	50,000	50,000	48,400	8,400	409,080,000
20/03/2008	48,700	-0.40 ▼	-0.81	47,000	52,000	47,000	4,900	238,630,000
19/03/2008	49,100	-0.10 ▼	-0.20	50,000	50,500	46,000	18,800	923,080,000
18/03/2008	49,200	-5.00 ▼	-9.23	50,000	50,000	49,200	8,800	432,960,000
17/03/2008	54,200	-5.90 ▼	-9.82	59,000	59,000	54,200	13,100	710,020,000
14/03/2008	60,100	-1.80 ▼	-2.91	62,000	64,000	60,000	5,600	336,560,000
13/03/2008	61,900	-1.10 ▼	-1.75	62,100	62,100	60,100	2,900	179,510,000
12/03/2008	63,000	4.00 ▲	6.78	60,000	65,000	60,000	11,100	699,300,000
11/03/2008	59,000	-6.60 ▼	-10.06	65,600	65,600	59,000	8,900	525,100,000
10/03/2008	65,600	5.90 ▲	9.88	65,600	65,600	63,600	85,300	5,595,680,000
07/03/2008	59,700	5.00 ▲	9.14	59,700	59,700	59,700	35,700	2,131,290,000
06/03/2008	54,700	5.00 ▲	10.06	49,800	54,700	49,800	2,800	153,160,000
05/03/2008	49,700	-5.40 ▼	-9.80	50,000	50,000	49,700	74,100	3,682,770,000
04/03/2008	55,100	-3.80 ▼	-6.45	57,000	61,000	55,100	19,200	1,057,920,000
03/03/2008	58,900	-6.60 ▼	-10.08	65,000	65,000	58,900	5,100	300,390,000
29/02/2008	65,500	0.00 ■■	0.00	65,500	65,600	65,000	30,700	2,010,850,000
28/02/2008	65,500	0.50 ▲	0.77	65,600	65,600	64,100	18,700	1,224,850,000
27/02/2008	65,000	-0.10 ▼	-0.15	66,000	66,000	64,500	13,000	845,000,000
26/02/2008	65,100	-3.60 ▼	-5.24	70,000	70,000	64,000	5,900	384,090,000
25/02/2008	68,700	1.70 ▲	2.54	68,000	68,700	68,000	7,600	522,120,000
22/02/2008	67,000	4.90 ▲	7.89	56,200	67,000	56,200	8,500	569,500,000
21/02/2008	62,100	-7.80 ▼	-11.16	69,000	69,000	62,100	27,200	1,689,120,000
20/02/2008	69,900	-0.10 ▼	-0.14	70,100	70,200	63,200	21,000	1,467,900,000
19/02/2008	70,000	0.00 ■■	0.00	74,000	74,000	69,000	6,200	434,000,000
18/02/2008	70,000	-3.50 ▼	-4.76	73,000	73,000	70,000	12,100	847,000,000
15/02/2008	73,500	-1.40 ▼	-1.87	74,500	74,500	73,100	3,500	257,250,000
14/02/2008	74,900	0.90 ▲	1.22	74,500	75,000	74,500	4,000	299,600,000
13/02/2008	74,000	-2.00 ▼	-2.63	75,000	75,000	74,000	3,400	251,600,000
12/02/2008	76,000	-0.90 ▼	-1.17	79,000	79,000	73,000	2,400	182,400,000
01/02/2008	76,900	3.90 ▲	5.34	78,000	78,000	76,000	17,100	1,314,990,000
31/01/2008	73,000	-3.90 ▼	-5.07	78,000	80,000	73,000	5,100	372,300,000
30/01/2008	76,900	4.90 ▲	6.81	78,000	78,200	73,500	25,300	1,945,570,000
29/01/2008	72,000	1.00 ▲	1.41	70,000	72,000	70,000	7,300	525,600,000
28/01/2008	71,000	0.30 ▲	0.42	70,000	72,000	70,000	5,200	369,200,000
25/01/2008	70,700	-1.80 ▼	-2.48	70,200	70,700	70,100	2,500	176,750,000
24/01/2008	72,500	-0.50 ▼	-0.68	76,000	77,000	71,300	2,200	159,500,000
23/01/2008	73,000	-1.00 ▼	-1.35	74,000	75,000	72,000	15,700	1,146,100,000
22/01/2008	74,000	-2.00 ▼	-2.63	75,000	75,000	74,000	6,300	466,200,000
21/01/2008	76,000	-2.00 ▼	-2.56	77,000	77,000	75,900	19,700	1,497,200,000
18/01/2008	78,000	2.00 ▲	2.63	76,000	78,400	76,000	16,700	1,302,600,000
17/01/2008	76,000	-0.80 ▼	-1.04	83,500	84,100	76,000	33,300	2,530,800,000
16/01/2008	76,800	8.80 ▲	12.94	72,500	76,800	72,500	13,200	1,013,760,000
15/01/2008	68,000	-5.00 ▼	-6.85	72,500	72,500	68,000	12,500	850,000,000
14/01/2008	73,000	-3.80 ▼	-4.95	72,900	74,000	72,900	32,500	2,372,500,000
11/01/2008	76,800	2.80 ▲	3.78	73,000	76,800	73,000	20,700	1,589,760,000
10/01/2008	74,000	-3.00 ▼	-3.90	75,000	75,000	73,500	16,700	1,235,800,000
09/01/2008	77,000	1.50 ▲	1.99	75,000	77,000	75,000	21,400	1,647,800,000
08/01/2008	75,500	0.40 ▲	0.53	75,000	77,500	74,500	12,800	966,400,000
07/01/2008	75,100	-2.40 ▼	-3.10	77,300	77,300	75,100	32,000	2,403,200,000
04/01/2008	77,500	0.20 ▲	0.26	77,500	77,500	76,200	12,800	992,000,000
03/01/2008	77,300	-1.40 ▼	-1.78	78,900	78,900	77,300	23,100	1,785,630,000
02/01/2008	78,700	-0.70 ▼	-0.88	78,800	78,800	77,500	7,200	566,640,000
28/12/2007	79,400	1.10 ▲	1.40	77,000	80,000	76,000	11,300	897,220,000
27/12/2007	78,300	-0.10 ▼	-0.13	78,700	79,000	78,300	3,800	297,540,000
26/12/2007	78,400	0.40 ▲	0.51	78,200	80,000	78,000	10,300	807,520,000
25/12/2007	78,000	-1.50 ▼	-1.89	79,000	79,000	78,000	5,800	452,400,000
24/12/2007	79,500	-0.50 ▼	-0.62	80,000	81,000	79,500	20,400	1,621,800,000
21/12/2007	80,000	-2.00 ▼	-2.44	82,000	82,000	79,100	41,600	3,328,000,000
20/12/2007	82,000	2.00 ▲	2.50	80,000	82,000	79,000	69,800	5,723,600,000
19/12/2007	80,000	3.00 ▲	3.90	78,000	81,500	78,000	20,800	1,664,000,000
18/12/2007	77,000	-1.50 ▼	-1.91	79,000	79,000	77,000	13,000	1,001,000,000
17/12/2007	78,500	-0.50 ▼	-0.63	78,000	78,800	78,000	9,000	706,500,000
14/12/2007	79,000	0.00 ■■	0.00	80,000	80,000	79,000	6,000	474,000,000
13/12/2007	79,000	0.40 ▲	0.51	80,000	80,000	78,500	11,600	916,400,000
12/12/2007	78,600	-1.40 ▼	-1.75	81,000	81,000	78,600	56,500	4,440,900,000
11/12/2007	80,000	-1.20 ▼	-1.48	81,000	82,000	80,000	8,300	664,000,000
10/12/2007	81,200	0.20 ▲	0.25	81,000	81,300	81,000	13,500	1,096,200,000
07/12/2007	81,000	-0.80 ▼	-0.98	84,000	84,000	80,500	65,200	5,281,200,000
06/12/2007	81,800	-0.20 ▼	-0.24	83,000	84,000	80,500	51,100	4,179,980,000
05/12/2007	82,000	-1.70 ▼	-2.03	86,000	86,000	81,500	43,700	3,583,400,000
04/12/2007	83,700	0.90 ▲	1.09	83,000	84,500	83,000	68,800	5,758,560,000
03/12/2007	82,800	-0.20 ▼	-0.24	85,000	85,000	82,300	28,400	2,351,520,000
30/11/2007	83,000	-0.80 ▼	-0.95	83,500	84,000	82,000	21,100	1,751,300,000
29/11/2007	83,800	-0.20 ▼	-0.24	83,800	84,100	83,800	16,600	1,391,080,000
28/11/2007	84,000	-1.00 ▼	-1.18	85,600	86,000	83,000	20,500	1,722,000,000
27/11/2007	85,000	-0.50 ▼	-0.58	87,000	87,000	84,800	20,500	1,742,500,000
26/11/2007	85,500	2.40 ▲	2.89	85,300	86,000	85,000	10,000	855,000,000
23/11/2007	83,100	1.10 ▲	1.34	83,000	85,600	83,000	12,500	1,038,750,000
22/11/2007	82,000	-2.50 ▼	-2.96	83,800	87,000	82,000	54,200	4,444,400,000
21/11/2007	84,500	-2.50 ▼	-2.87	86,700	86,700	82,000	27,200	2,298,400,000
20/11/2007	87,000	0.50 ▲	0.58	92,500	93,500	84,500	41,400	3,601,800,000
19/11/2007	86,500	8.60 ▲	11.04	80,500	86,500	80,500	53,600	4,636,400,000
16/11/2007	77,900	0.00 ■■	0.00	83,500	83,500	77,500	124,300	9,682,970,000
15/11/2007	77,900	-7.30 ▼	-8.57	91,000	94,000	77,900	89,000	6,933,100,000
14/11/2007	85,200	2.20 ▲	2.65	86,500	87,000	85,100	186,600	15,898,320,000
13/11/2007	83,000	-7.10 ▼	-7.88	90,200	90,200	82,000	19,500	1,618,500,000
12/11/2007	90,100	-2.80 ▼	-3.01	92,500	98,000	90,000	13,900	1,252,390,000
09/11/2007	92,900	-3.00 ▼	-3.13	94,900	95,000	90,500	24,400	2,266,760,000
08/11/2007	95,900	-1.60 ▼	-1.64	98,000	98,000	94,500	12,400	1,189,160,000
07/11/2007	97,500	-2.00 ▼	-2.01	97,000	99,000	96,000	22,200	2,164,500,000
06/11/2007	99,500	-0.30 ▼	-0.30	100,000	100,000	96,000	5,100	507,450,000
05/11/2007	99,800	-1.70 ▼	-1.67	106,000	106,000	99,700	16,700	1,666,660,000
02/11/2007	101,500	-9.50 ▼	-8.56	109,000	110,000	100,000	66,100	6,709,150,000
01/11/2007	111,000	8.00 ▲	7.77	111,900	111,900	106,000	87,600	9,723,600,000
31/10/2007	103,000	1.50 ▲	1.48	101,000	103,000	98,000	23,500	2,420,500,000
30/10/2007	101,500	-4.10 ▼	-3.88	101,000	102,000	100,000	17,400	1,766,100,000
29/10/2007	105,600	-1.40 ▼	-1.31	109,000	109,000	105,300	5,600	591,360,000
26/10/2007	107,000	1.00 ▲	0.94	115,000	117,400	105,000	19,200	2,054,400,000
25/10/2007	106,000	-3.50 ▼	-3.20	110,000	110,000	104,000	80,000	8,480,000,000
24/10/2007	109,500	10.50 ▲	10.61	100,000	109,500	98,000	65,700	7,194,150,000
23/10/2007	99,000	-2.00 ▼	-1.98	106,000	106,000	96,800	52,000	5,148,000,000
22/10/2007	101,000	-8.00 ▼	-7.34	105,000	114,000	101,000	44,700	4,514,700,000
19/10/2007	109,000	1.00 ▲	0.93	106,000	109,500	102,000	39,200	4,272,800,000
18/10/2007	108,000	-2.00 ▼	-1.82	111,000	111,000	108,000	6,000	648,000,000
17/10/2007	110,000	-2.50 ▼	-2.22	112,000	112,000	108,100	9,800	1,078,000,000
16/10/2007	112,500	-1.50 ▼	-1.32	114,000	114,000	111,000	31,700	3,566,250,000
15/10/2007	114,000	0.00 ■■	0.00	114,000	118,000	110,800	24,800	2,827,200,000
12/10/2007	114,000	6.00 ▲	5.56	108,000	114,000	107,000	49,600	5,654,400,000
11/10/2007	108,000	-2.00 ▼	-1.82	110,000	110,000	108,000	29,300	3,164,400,000
10/10/2007	110,000	0.00 ■■	0.00	111,000	111,100	109,000	13,300	1,463,000,000
09/10/2007	110,000	2.00 ▲	1.85	115,000	115,000	108,800	19,300	2,123,000,000
08/10/2007	108,000	-4.00 ▼	-3.57	113,000	120,000	105,000	8,600	928,800,000
05/10/2007	112,000	-3.00 ▼	-2.61	116,000	119,000	108,000	40,000	4,480,000,000
04/10/2007	115,000	0.50 ▲	0.44	118,000	120,000	113,000	12,300	1,414,500,000
03/10/2007	114,500	-2.50 ▼	-2.14	118,000	119,000	112,000	17,000	1,946,500,000
02/10/2007	117,000	6.00 ▲	5.41	116,000	123,500	115,000	21,300	2,492,100,000
01/10/2007	111,000	1.00 ▲	0.91	112,000	120,000	108,000	116,300	12,909,300,000
28/09/2007	110,000	0.00 ■■	0.00	110,500	110,500	107,000	35,800	3,938,000,000
27/09/2007	110,000	0.00 ■■	0.00	113,000	115,000	105,500	9,400	1,034,000,000
26/09/2007	110,000	6.80 ▲	6.59	112,800	112,800	105,000	33,200	3,652,000,000
25/09/2007	103,200	8.20 ▲	8.63	95,000	103,200	95,000	153,200	15,810,240,000
24/09/2007	95,000	2.10 ▲	2.26	89,900	95,000	89,900	70,100	6,659,500,000
21/09/2007	92,900	0.90 ▲	0.98	93,500	94,000	92,900	2,700	250,830,000
20/09/2007	92,000	1.00 ▲	1.10	92,000	94,500	91,000	59,900	5,510,800,000
19/09/2007	91,000	2.00 ▲	2.25	89,000	91,000	89,000	72,700	6,615,700,000
18/09/2007	89,000	-0.50 ▼	-0.56	89,000	89,000	89,000	3,000	267,000,000
17/09/2007	89,500	-0.70 ▼	-0.78	90,900	90,900	89,500	5,300	474,350,000
14/09/2007	90,200	-0.80 ▼	-0.88	91,500	91,500	89,000	9,100	820,820,000
13/09/2007	91,000	1.00 ▲	1.11	90,500	91,800	90,000	48,200	4,386,200,000
12/09/2007	90,000	2.00 ▲	2.27	79,200	90,000	79,200	4,600	414,000,000
11/09/2007	88,000	1.00 ▲	1.15	88,000	88,000	87,500	5,600	492,800,000
10/09/2007	87,000	-0.50 ▼	-0.57	87,000	88,000	87,000	19,300	1,679,100,000
07/09/2007	87,500	2.00 ▲	2.34	86,000	88,000	86,000	17,900	1,566,250,000
06/09/2007	85,500	0.00 ■■	0.00	86,000	86,100	85,500	3,700	316,350,000
05/09/2007	85,500	-0.50 ▼	-0.58	88,000	88,000	85,500	3,400	290,700,000
04/09/2007	86,000	0.00 ■■	0.00	86,000	86,000	86,000	4,300	369,800,000
31/08/2007	86,000	0.00 ■■	0.00	86,100	86,100	85,400	2,000	172,000,000
30/08/2007	86,000	1.00 ▲	1.18	85,600	86,000	84,600	4,300	369,800,000
29/08/2007	85,000	-4.00 ▼	-4.49	83,500	85,000	83,500	11,000	935,000,000
28/08/2007	89,000	2.00 ▲	2.30	85,000	90,000	83,000	27,800	2,474,200,000
27/08/2007	87,000	0.50 ▲	0.58	86,600	87,000	83,000	82,700	7,194,900,000
24/08/2007	86,500	2.50 ▲	2.98	85,500	89,000	85,100	6,700	579,550,000
23/08/2007	84,000	1.30 ▲	1.57	83,300	85,000	83,000	69,800	5,863,200,000
22/08/2007	82,700	-0.60 ▼	-0.72	83,600	83,600	82,700	50,300	4,159,810,000
21/08/2007	83,300	0.30 ▲	0.36	83,000	83,300	83,000	80,000	6,664,000,000
20/08/2007	83,000	2.00 ▲	2.47	82,300	83,000	82,300	10,800	896,400,000
17/08/2007	81,000	0.50 ▲	0.62	80,200	83,000	80,000	17,100	1,385,100,000
16/08/2007	80,500	-1.50 ▼	-1.83	82,100	83,500	80,000	39,500	3,179,750,000
15/08/2007	82,000	-1.00 ▼	-1.20	82,100	82,500	82,000	1,100	90,200,000
14/08/2007	83,000	0.00 ■■	0.00	82,500	84,000	82,500	31,000	2,573,000,000
13/08/2007	83,000	0.00 ■■	0.00	82,000	84,000	82,000	30,000	2,490,000,000
10/08/2007	83,000	-1.00 ▼	-1.19	83,000	83,000	82,000	13,400	1,112,200,000
09/08/2007	84,000	2.00 ▲	2.44	81,500	84,000	81,500	10,900	915,600,000
08/08/2007	82,000	0.00 ■■	0.00	82,500	82,500	82,000	7,200	590,400,000
07/08/2007	82,000	0.00 ■■	0.00	80,000	82,000	80,000	2,300	188,600,000
06/08/2007	82,000	0.60 ▲	0.74	80,900	82,000	80,000	21,300	1,746,600,000
03/08/2007	81,400	1.40 ▲	1.75	81,000	81,500	80,000	6,600	537,240,000
02/08/2007	80,000	0.00 ■■	0.00	82,000	82,000	80,000	4,600	368,000,000
01/08/2007	80,000	1.00 ▲	1.27	81,000	81,000	80,000	200	16,000,000
31/07/2007	79,000	1.40 ▲	1.80	77,800	79,000	76,000	3,200	252,800,000
30/07/2007	77,600	-1.60 ▼	-2.02	78,000	78,000	77,600	600	46,560,000
27/07/2007	79,200	0.70 ▲	0.89	78,500	79,200	78,500	1,400	110,880,000
26/07/2007	78,500	-1.90 ▼	-2.36	79,000	79,500	77,000	4,300	337,550,000
25/07/2007	80,400	-1.90 ▼	-2.31	80,000	80,400	79,500	1,600	128,640,000
24/07/2007	82,300	0.30 ▲	0.37	82,000	82,500	82,000	8,500	699,550,000
23/07/2007	82,000	0.00 ■■	0.00	82,000	83,000	82,000	3,500	287,000,000
20/07/2007	82,000	0.00 ■■	0.00	83,000	83,500	80,300	7,600	623,200,000
19/07/2007	82,000	-2.10 ▼	-2.50	84,000	86,000	81,500	6,400	524,800,000
18/07/2007	84,100	-2.90 ▼	-3.33	87,100	87,100	84,000	3,700	311,170,000
17/07/2007	87,000	2.00 ▲	2.35	87,500	87,500	87,000	2,000	174,000,000
16/07/2007	85,000	-4.00 ▼	-4.49	86,000	88,000	85,000	2,800	238,000,000
13/07/2007	89,000	1.00 ▲	1.14	83,800	89,000	81,000	1,800	160,200,000
12/07/2007	88,000	-8.50 ▼	-8.81	90,800	95,000	88,000	5,100	448,800,000
11/07/2007	96,500	-3.00 ▼	-3.02	102,000	102,000	96,500	9,600	926,400,000
10/07/2007	99,500	6.90 ▲	7.45	100,000	100,200	92,000	25,500	2,537,250,000
09/07/2007	92,600	6.30 ▲	7.30	85,000	92,600	85,000	21,100	1,953,860,000
06/07/2007	86,300	7.30 ▲	9.24	78,000	86,300	78,000	34,800	3,003,240,000
05/07/2007	79,000	4.00 ▲	5.33	73,500	81,900	71,000	47,900	3,784,100,000
04/07/2007	75,000	6.90 ▲	10.13	73,500	75,000	73,500	1,200	90,000,000
03/07/2007	68,100	-4.90 ▼	-6.71	73,000	74,000	68,100	7,000	476,700,000
02/07/2007	73,000	1.00 ▲	1.39	73,200	74,500	73,000	13,200	963,600,000
29/06/2007	72,000	-1.40 ▼	-1.91	72,800	72,800	71,000	3,800	273,600,000
28/06/2007	73,400	0.30 ▲	0.41	73,000	73,200	72,900	4,500	330,300,000
27/06/2007	73,100	-0.40 ▼	-0.54	74,200	74,300	72,500	9,500	694,450,000
26/06/2007	73,500	-0.50 ▼	-0.68	74,500	74,800	73,500	9,400	690,900,000
25/06/2007	74,000	-2.00 ▼	-2.63	75,600	76,000	74,000	9,800	725,200,000
22/06/2007	76,000	-1.00 ▼	-1.30	78,000	78,000	75,600	3,200	243,200,000
21/06/2007	77,000	-1.50 ▼	-1.91	78,600	79,000	76,800	12,700	977,900,000
20/06/2007	78,500	-3.50 ▼	-4.27	80,000	80,000	78,500	8,400	659,400,000
19/06/2007	82,000	-1.00 ▼	-1.20	81,000	83,000	81,000	7,700	631,400,000
18/06/2007	83,000	-1.00 ▼	-1.19	83,000	84,000	83,000	3,600	298,800,000
15/06/2007	84,000	-7.10 ▼	-7.79	88,100	88,100	83,000	6,200	520,800,000
14/06/2007	122,000	1.50 ▲	1.24	115,000	124,000	115,000	16,700	2,037,400,000
13/06/2007	120,500	-8.00 ▼	-6.23	129,000	129,000	120,000	11,400	1,373,700,000
12/06/2007	128,500	-3.70 ▼	-2.80	132,000	132,000	128,100	8,800	1,130,800,000
11/06/2007	132,200	-2.30 ▼	-1.71	135,000	135,000	132,000	7,900	1,044,380,000
08/06/2007	134,500	-0.50 ▼	-0.37	137,000	137,000	134,000	10,200	1,371,900,000
07/06/2007	135,000	5.00 ▲	3.85	135,000	136,000	134,500	5,800	783,000,000
06/06/2007	130,000	-2.50 ▼	-1.89	134,000	136,000	130,000	13,100	1,703,000,000
05/06/2007	132,500	2.50 ▲	1.92	138,000	138,000	131,000	65,100	8,625,750,000
04/06/2007	130,000	-5.00 ▼	-3.70	135,000	135,000	130,000	41,500	5,395,000,000
01/06/2007	135,000	-5.00 ▼	-3.57	140,000	140,000	129,000	16,400	2,214,000,000
31/05/2007	140,000	-2.00 ▼	-1.41	141,500	145,000	140,000	19,400	2,716,000,000
30/05/2007	142,000	-2.20 ▼	-1.53	143,000	144,100	139,000	19,100	2,712,200,000
29/05/2007	144,200	-0.80 ▼	-0.55	148,000	148,000	143,000	73,200	10,555,440,000
28/05/2007	145,000	-5.00 ▼	-3.33	153,000	153,000	143,000	25,400	3,683,000,000
25/05/2007	150,000	-2.10 ▼	-1.38	151,900	154,000	145,500	12,100	1,815,000,000
24/05/2007	152,100	-2.90 ▼	-1.87	157,000	157,000	150,000	13,500	2,053,350,000
23/05/2007	155,000	-1.10 ▼	-0.70	158,000	158,000	155,000	44,900	6,959,500,000
22/05/2007	156,100	0.10 ▲	0.06	158,000	159,000	155,000	52,600	8,210,860,000
21/05/2007	156,000	-2.00 ▼	-1.27	162,000	162,000	155,000	26,100	4,071,600,000
18/05/2007	158,000	-0.30 ▼	-0.19	155,000	160,000	155,000	13,500	2,133,000,000
17/05/2007	158,300	0.00 ■■	0.00	157,000	158,300	152,000	27,800	4,400,740,000
16/05/2007	158,300	-1.70 ▼	-1.06	158,200	159,000	158,000	22,000	3,482,600,000
15/05/2007	160,000	6.10 ▲	3.96	155,000	160,000	154,000	20,100	3,216,000,000
14/05/2007	153,900	-4.10 ▼	-2.59	158,000	160,000	151,000	14,600	2,246,940,000
11/05/2007	158,000	-9.20 ▼	-5.50	159,000	168,000	156,000	10,800	1,706,400,000
10/05/2007	167,200	5.00 ▲	3.08	157,000	170,900	157,000	13,300	2,223,760,000
09/05/2007	162,200	17.00 ▲	11.71	152,000	162,200	147,000	26,200	4,249,640,000
08/05/2007	145,200	3.20 ▲	2.25	150,000	150,000	145,200	7,700	1,118,040,000
07/05/2007	142,000	2.00 ▲	1.43	145,100	145,500	142,000	1,000	142,000,000
04/05/2007	140,000	-2.10 ▼	-1.48	145,000	145,000	138,100	10,500	1,470,000,000
03/05/2007	142,100	-7.90 ▼	-5.27	150,000	150,000	142,000	6,000	852,600,000
02/05/2007	150,000	0.00 ■■	0.00	154,900	154,900	150,000	3,200	480,000,000
25/04/2007	150,000	0.00 ■■	0.00	155,000	155,000	143,000	3,700	555,000,000
24/04/2007	150,000	0.00 ■■	0.00	149,000	150,000	149,000	3,700	555,000,000
23/04/2007	150,000	0.00 ■■	0.00	152,000	152,000	150,000	5,500	825,000,000
20/04/2007	150,000	-10.00 ▼	-6.25	160,000	164,000	150,000	9,000	1,350,000,000
19/04/2007	160,000	-5.90 ▼	-3.56	172,000	172,000	160,000	5,000	800,000,000
18/04/2007	165,900	15.80 ▲	10.53	155,000	165,900	155,000	9,300	1,542,870,000
17/04/2007	150,100	-9.90 ▼	-6.19	160,000	160,000	150,000	2,000	300,200,000
16/04/2007	160,000	-14.50 ▼	-8.31	170,000	170,000	156,600	6,500	1,040,000,000
13/04/2007	174,500	2.40 ▲	1.39	175,000	175,000	173,000	23,400	4,083,300,000
12/04/2007	172,100	-3.90 ▼	-2.22	175,000	178,000	171,000	5,500	946,550,000
11/04/2007	176,000	0.90 ▲	0.51	173,000	177,000	172,900	4,800	844,800,000
10/04/2007	175,100	-4.10 ▼	-2.29	175,000	179,500	175,000	9,500	1,663,450,000
09/04/2007	179,200	1.70 ▲	0.96	177,500	179,900	170,000	9,800	1,756,160,000
06/04/2007	177,500	5.50 ▲	3.20	172,500	179,000	172,200	23,100	4,100,250,000
05/04/2007	172,000	-7.00 ▼	-3.91	172,000	175,000	172,000	2,600	447,200,000
04/04/2007	179,000	11.50 ▲	6.87	166,500	180,000	166,200	8,900	1,593,100,000
03/04/2007	167,500	2.50 ▲	1.52	175,000	175,000	160,000	5,800	971,500,000
02/04/2007	165,000	-15.00 ▼	-8.33	185,000	185,000	165,000	4,500	742,500,000
30/03/2007	180,000	-3.00 ▼	-1.64	166,700	187,000	166,700	13,300	2,394,000,000
29/03/2007	183,000	1.00 ▲	0.55	188,000	188,000	180,000	12,500	2,287,500,000
28/03/2007	182,000	13.00 ▲	7.69	155,000	182,000	155,000	14,400	2,620,800,000
27/03/2007	169,000	-11.00 ▼	-6.11	172,000	172,000	162,000	10,500	1,774,500,000
26/03/2007	180,000	-10.00 ▼	-5.26	193,000	193,000	175,000	4,800	864,000,000
23/03/2007	190,000	-5.00 ▼	-2.56	195,000	195,000	190,000	7,600	1,444,000,000
22/03/2007	195,000	-1.00 ▼	-0.51	200,000	205,000	192,000	5,900	1,150,500,000
21/03/2007	196,000	-1.90 ▼	-0.96	200,000	200,000	195,000	4,900	960,400,000
20/03/2007	197,900	-5.10 ▼	-2.51	200,000	204,000	177,300	24,800	4,907,920,000
19/03/2007	203,000	-1.40 ▼	-0.68	190,000	209,000	187,000	41,200	8,363,600,000
16/03/2007	204,400	14.40 ▲	7.58	185,000	204,400	185,000	17,800	3,638,320,000
15/03/2007	190,000	-3.00 ▼	-1.55	185,000	190,000	175,000	30,600	5,814,000,000
14/03/2007	193,000	2.00 ▲	1.05	186,000	193,000	178,200	75,600	14,590,800,000
13/03/2007	191,000	-14.00 ▼	-6.83	215,000	215,000	191,000	18,700	3,571,700,000
12/03/2007	205,000	0.00 ■■	0.00	208,000	216,000	205,000	30,500	6,252,500,000
09/03/2007	205,000	1.00 ▲	0.49	205,000	210,000	205,000	55,300	11,336,500,000
08/03/2007	204,000	4.00 ▲	2.00	202,000	205,000	200,000	40,800	8,323,200,000
07/03/2007	200,000	25.00 ▲	14.29	198,000	210,000	179,000	67,200	13,440,000,000
06/03/2007	175,000	-23.50 ▼	-11.84	211,500	211,800	175,000	70,100	12,267,500,000
05/03/2007	198,500	19.70 ▲	11.02	182,000	199,700	180,000	102,100	20,266,850,000
02/03/2007	178,800	-14.50 ▼	-7.50	190,000	190,000	178,800	44,300	7,920,840,000
01/03/2007	193,300	-17.70 ▼	-8.39	210,000	215,000	193,300	40,800	7,886,640,000
28/02/2007	211,000	1.00 ▲	0.48	231,000	231,000	210,000	24,500	5,169,500,000
27/02/2007	210,000	17.70 ▲	9.20	211,400	211,400	208,000	24,600	5,166,000,000
26/02/2007	192,300	15.10 ▲	8.52	192,300	192,300	192,000	42,700	8,211,210,000
15/02/2007	177,200	12.20 ▲	7.39	170,000	177,200	166,500	39,800	7,052,560,000
14/02/2007	165,000	10.00 ▲	6.45	158,100	165,000	158,100	48,000	7,920,000,000
13/02/2007	155,000	4.00 ▲	2.65	155,000	160,000	155,000	30,300	4,696,500,000
12/02/2007	151,000	6.00 ▲	4.14	150,000	160,000	150,000	36,800	5,556,800,000
09/02/2007	145,000	6.00 ▲	4.32	141,000	153,000	140,000	29,100	4,219,500,000
08/02/2007	139,000	-3.00 ▼	-2.11	145,000	145,000	135,000	18,200	2,529,800,000
07/02/2007	142,000	0.00 ■■	0.00	142,100	145,000	140,000	30,900	4,387,800,000
06/02/2007	142,000	-8.00 ▼	-5.33	146,100	150,000	138,000	39,700	5,637,400,000
05/02/2007	150,000	-7.00 ▼	-4.46	152,000	152,000	145,000	22,300	3,345,000,000
02/02/2007	157,000	-3.00 ▼	-1.88	168,000	168,000	151,100	7,900	1,240,300,000
01/02/2007	160,000	-6.50 ▼	-3.90	171,000	180,000	160,000	13,600	2,176,000,000
31/01/2007	166,500	12.50 ▲	8.12	164,000	167,000	164,000	61,500	10,239,750,000
30/01/2007	154,000	11.90 ▲	8.37	147,000	154,000	146,000	97,600	15,030,400,000
29/01/2007	142,100	3.30 ▲	2.38	139,000	142,100	137,000	56,000	7,957,600,000
26/01/2007	139,500	17.50 ▲	14.34	125,000	139,500	125,000	54,700	7,630,650,000
25/01/2007	122,000	-9.40 ▼	-7.15	125,000	132,000	119,400	78,300	9,552,600,000
24/01/2007	131,400	-13.10 ▼	-9.07	131,400	144,000	131,400	27,700	3,639,780,000
23/01/2007	144,500	3.50 ▲	2.48	146,000	148,000	141,000	65,500	9,464,750,000
22/01/2007	141,000	-4.00 ▼	-2.76	141,000	150,000	138,000	97,000	13,677,000,000
19/01/2007	145,000	-6.50 ▼	-4.29	133,200	152,000	133,200	16,600	2,407,000,000
18/01/2007	151,500	1.80 ▲	1.20	150,000	151,500	140,000	99,700	15,104,550,000
17/01/2007	149,700	-13.30 ▼	-8.16	163,000	163,000	149,700	33,500	5,014,950,000
16/01/2007	163,000	0.00 ■■	0.00	179,900	179,900	162,900	35,500	5,786,500,000
15/01/2007	163,000	23.00 ▲	16.43	163,700	163,700	163,000	104,400	17,017,200,000
12/01/2007	140,000	-10.00 ▼	-6.67	137,300	153,000	137,300	67,500	9,450,000,000
11/01/2007	150,000	0.00 ■■	0.00	153,000	155,000	150,000	13,000	1,950,000,000
10/01/2007	150,000	1.40 ▲	0.94	155,000	155,000	150,000	22,900	3,435,000,000
09/01/2007	148,600	0.00 ■■	0.00	148,500	154,000	140,000	53,100	7,890,660,000
08/01/2007	148,600	3.80 ▲	2.62	130,400	150,000	130,400	96,900	14,399,340,000
05/01/2007	144,800	7.70 ▲	5.62	150,000	150,800	137,000	21,500	3,113,200,000
04/01/2007	137,100	12.40 ▲	9.94	137,100	137,100	137,100	18,300	2,508,930,000
03/01/2007	124,700	11.30 ▲	9.96	124,700	124,700	124,700	7,800	972,660,000
02/01/2007	113,400	9.70 ▲	9.35	113,400	113,400	113,400	2,800	317,520,000
29/12/2006	103,700	9.40 ▲	9.97	103,700	103,700	100,000	31,000	3,214,700,000
28/12/2006	94,300	1.80 ▲	1.95	93,500	97,500	92,000	24,400	2,300,920,000
27/12/2006	92,500	7.50 ▲	8.82	93,500	93,500	88,000	12,500	1,156,250,000
26/12/2006	85,000	0.00 ■■	0.00	85,000	86,000	84,000	26,900	2,286,500,000
25/12/2006	85,000	4.30 ▲	5.33	80,000	85,000	78,500	13,300	1,130,500,000
22/12/2006	80,700	-3.30 ▼	-3.93	76,800	84,000	76,800	8,800	710,160,000
21/12/2006	84,000	-2.00 ▼	-2.33	84,000	86,500	83,900	156,800	13,171,200,000
20/12/2006	86,000	4.00 ▲	4.88	82,500	86,000	82,000	72,800	6,260,800,000
19/12/2006	82,000	2.10 ▲	2.63	80,000	82,000	80,000	30,200	2,476,400,000
18/12/2006	79,900	0.40 ▲	0.50	79,900	80,000	78,000	18,400	1,470,160,000
15/12/2006	79,500	-0.60 ▼	-0.75	80,000	80,000	78,000	75,300	5,986,350,000
14/12/2006	80,100	1.00 ▲	1.26	78,000	80,500	78,000	43,000	3,444,300,000
13/12/2006	79,100	-0.10 ▼	-0.13	80,000	80,000	77,500	8,000	632,800,000
12/12/2006	79,200	5.50 ▲	7.46	81,000	81,000	77,500	8,700	689,040,000
11/12/2006	73,700	3.20 ▲	4.54	75,000	75,000	72,500	11,900	877,030,000
08/12/2006	70,500	1.50 ▲	2.17	66,000	71,000	66,000	14,200	1,001,100,000
07/12/2006	69,000	-0.80 ▼	-1.15	68,000	69,000	62,900	13,500	931,500,000
06/12/2006	69,800	-7.60 ▼	-9.82	73,000	73,000	69,700	6,600	460,680,000
05/12/2006	77,400	-4.30 ▼	-5.26	81,000	81,000	74,000	9,600	743,040,000
04/12/2006	81,700	-2.70 ▼	-3.20	80,000	85,000	79,000	13,700	1,119,290,000
01/12/2006	84,400	1.80 ▲	2.18	85,000	85,000	83,100	6,600	557,040,000
30/11/2006	82,600	4.60 ▲	5.90	81,500	84,500	81,000	5,800	479,080,000
29/11/2006	78,000	3.90 ▲	5.26	79,000	81,000	75,000	45,500	3,549,000,000
28/11/2006	74,100	0.00 ■■	0.00	71,000	80,000	70,000	70,400	5,216,640,000
01/01/1970	20,200	0.00 ■■	0.00	20,200	0	0	0	0

(ĐVT: 1,000 VNĐ)