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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Nhiệt Điện Bà Rịa
BaRia Thermal Power Joint Stock Company
Mã CK: BTP 11.45 ▼ -0.25 (-2.18%) (cập nhật 12:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://www.btp.com.vn

BTP » 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	11,450	-0.25 ▼	-2.18	11,700	11,750	11,450	3,600	41,220,000
21/11/2024	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	2,420	28,314,000
20/11/2024	11,800	-0.15 ▼	-1.27	11,950	11,850	11,800	2,000	23,600,000
19/11/2024	11,950	-0.10 ▼	-0.84	12,050	12,000	11,650	4,670	55,806,500
18/11/2024	12,050	-0.05 ▼	-0.41	12,100	12,150	11,800	1,720	20,726,000
15/11/2024	12,100	-0.05 ▼	-0.41	12,150	12,150	12,050	600	7,260,000
14/11/2024	12,150	-0.05 ▼	-0.41	12,200	12,200	12,150	780	9,477,000
13/11/2024	12,200	0.00 ■■	0.00	12,200	12,250	12,150	1,620	19,764,000
12/11/2024	12,200	0.00 ■■	0.00	12,200	12,350	12,000	5,900	71,980,000
11/11/2024	12,200	0.00 ■■	0.00	12,200	12,300	12,200	1,880	22,936,000
08/11/2024	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	1,530	18,666,000
07/11/2024	12,300	0.05 ▲	0.41	12,250	12,400	12,100	3,180	39,114,000
06/11/2024	12,250	0.00 ■■	0.00	12,250	12,350	12,150	2,190	26,827,500
05/11/2024	12,250	-0.10 ▼	-0.82	12,350	12,300	12,200	2,060	25,235,000
04/11/2024	12,350	0.05 ▲	0.40	12,300	12,450	12,150	4,910	60,638,500
01/11/2024	12,300	0.00 ■■	0.00	12,300	12,350	12,250	1,810	22,263,000
31/10/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,300	1,410	17,343,000
30/10/2024	12,300	0.00 ■■	0.00	12,300	12,300	12,250	1,700	20,910,000
29/10/2024	12,300	0.00 ■■	0.00	12,300	12,400	12,250	2,190	26,937,000
28/10/2024	12,300	0.00 ■■	0.00	12,300	12,400	12,250	2,120	26,076,000
25/10/2024	12,300	0.00 ■■	0.00	12,300	12,400	12,300	7,820	96,186,000
24/10/2024	12,300	-0.15 ▼	-1.22	12,450	12,650	12,300	4,830	59,409,000
23/10/2024	12,450	-0.15 ▼	-1.20	12,600	12,700	12,450	2,590	32,245,500
22/10/2024	12,600	-0.15 ▼	-1.19	12,750	12,750	12,600	770	9,702,000
21/10/2024	12,750	0.00 ■■	0.00	12,750	12,800	12,750	610	7,777,500
18/10/2024	12,750	-0.05 ▼	-0.39	12,800	12,850	12,750	790	10,072,500
17/10/2024	12,800	0.05 ▲	0.39	12,750	12,800	12,700	1,600	20,480,000
16/10/2024	12,750	0.05 ▲	0.39	12,700	12,900	12,600	2,570	32,767,500
15/10/2024	12,700	-0.15 ▼	-1.18	12,850	12,950	12,700	2,410	30,607,000
14/10/2024	12,850	0.00 ■■	0.00	12,850	13,000	12,800	1,520	19,532,000
11/10/2024	12,850	0.15 ▲	1.17	12,700	12,950	12,700	1,440	18,504,000
10/10/2024	12,700	-0.25 ▼	-1.97	12,950	12,950	12,700	1,230	15,621,000
09/10/2024	12,950	-0.05 ▼	-0.39	13,000	13,000	12,700	1,070	13,856,500
08/10/2024	13,000	0.00 ■■	0.00	13,000	13,100	12,800	2,610	33,930,000
07/10/2024	13,000	0.10 ▲	0.77	12,900	13,050	12,850	2,860	37,180,000
04/10/2024	13,000	-0.15 ▼	-1.15	13,150	13,300	13,000	3,470	45,110,000
03/10/2024	13,150	0.05 ▲	0.38	13,100	13,200	13,000	7,440	97,836,000
02/10/2024	13,100	-0.05 ▼	-0.38	13,150	13,100	13,000	670	8,777,000
01/10/2024	13,150	0.15 ▲	1.14	13,000	13,250	13,000	3,830	50,364,500
30/09/2024	13,000	-0.15 ▼	-1.15	13,150	13,250	13,000	1,230	15,990,000
27/09/2024	13,150	0.20 ▲	1.52	12,950	13,350	13,000	1,130	14,859,500
26/09/2024	12,950	-0.05 ▼	-0.39	13,000	13,300	12,950	2,430	31,468,500
25/09/2024	13,000	-0.05 ▼	-0.38	13,050	13,200	13,000	600	7,800,000
24/09/2024	13,050	0.05 ▲	0.38	13,000	13,050	13,050	250	3,262,500
23/09/2024	13,000	0.05 ▲	0.38	12,950	13,100	12,800	1,290	16,770,000
20/09/2024	12,950	0.00 ■■	0.00	12,950	12,950	12,750	960	12,432,000
19/09/2024	12,950	0.15 ▲	1.16	12,800	12,950	12,800	990	12,820,500
18/09/2024	12,800	-0.15 ▼	-1.17	12,950	12,950	12,750	970	12,416,000
17/09/2024	12,950	0.05 ▲	0.39	12,900	12,950	12,850	1,080	13,986,000
16/09/2024	12,900	-0.05 ▼	-0.39	12,950	12,900	12,150	4,450	57,405,000
13/09/2024	12,950	0.05 ▲	0.39	12,900	12,950	12,900	180	2,331,000
12/09/2024	12,900	0.05 ▲	0.39	12,850	12,900	12,900	50	645,000
11/09/2024	12,850	0.05 ▲	0.39	12,800	12,950	12,800	500	6,425,000
10/09/2024	12,800	0.00 ■■	0.00	12,800	12,850	12,800	270	3,456,000
09/09/2024	12,800	0.05 ▲	0.39	12,750	12,950	12,750	640	8,192,000
06/09/2024	12,750	-0.15 ▼	-1.18	12,900	12,900	12,750	1,050	13,387,500
05/09/2024	12,900	0.05 ▲	0.39	12,850	13,000	12,900	200	2,580,000
04/09/2024	12,850	-0.05 ▼	-0.39	12,900	12,900	12,800	840	10,794,000
30/08/2024	12,900	0.05 ▲	0.39	12,850	12,900	12,850	480	6,192,000
29/08/2024	12,850	0.05 ▲	0.39	12,800	13,000	12,800	140	1,799,000
28/08/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	1,570	20,096,000
27/08/2024	12,900	0.05 ▲	0.39	12,850	12,950	12,800	990	12,771,000
26/08/2024	12,850	-0.05 ▼	-0.39	12,900	13,050	12,850	1,000	12,850,000
23/08/2024	12,900	-0.05 ▼	-0.39	12,950	13,050	12,900	440	5,676,000
22/08/2024	12,950	0.00 ■■	0.00	12,950	13,000	12,850	670	8,676,500
21/08/2024	12,950	0.00 ■■	0.00	12,950	12,950	12,900	340	4,403,000
20/08/2024	12,950	0.15 ▲	1.16	12,800	12,950	12,700	1,390	18,000,500
19/08/2024	12,800	0.05 ▲	0.39	12,750	12,900	12,700	1,350	17,280,000
16/08/2024	12,750	0.15 ▲	1.18	12,600	12,750	12,600	1,760	22,440,000
15/08/2024	12,600	-0.05 ▼	-0.40	12,650	12,650	12,550	2,010	25,326,000
14/08/2024	12,650	-0.15 ▼	-1.19	12,800	12,800	12,600	3,470	43,895,500
13/08/2024	12,800	-0.05 ▼	-0.39	12,850	12,850	12,750	1,210	15,488,000
12/08/2024	12,850	0.05 ▲	0.39	12,800	12,850	12,700	710	9,123,500
09/08/2024	12,800	0.10 ▲	0.78	12,700	12,800	12,650	850	10,880,000
08/08/2024	12,700	-0.05 ▼	-0.39	12,750	12,800	12,600	810	10,287,000
07/08/2024	12,750	0.10 ▲	0.78	12,650	12,850	12,650	770	9,817,500
06/08/2024	12,650	0.05 ▲	0.40	12,600	12,700	12,500	4,120	52,118,000
05/08/2024	12,600	-0.45 ▼	-3.57	13,050	13,100	12,600	2,510	31,626,000
02/08/2024	13,050	0.00 ■■	0.00	13,050	13,050	12,950	1,600	20,880,000
01/08/2024	13,050	-0.10 ▼	-0.77	13,150	13,250	13,000	2,080	27,144,000
31/07/2024	13,150	0.10 ▲	0.76	13,050	13,200	13,100	2,300	30,245,000
30/07/2024	13,050	-0.10 ▼	-0.77	13,150	13,200	13,050	1,460	19,053,000
29/07/2024	13,150	0.00 ■■	0.00	13,150	13,200	13,100	400	5,260,000
26/07/2024	13,150	0.00 ■■	0.00	13,150	13,250	13,100	3,460	45,499,000
25/07/2024	13,150	0.00 ■■	0.00	13,150	13,150	13,100	610	8,021,500
24/07/2024	13,150	0.00 ■■	0.00	13,150	13,150	12,950	2,730	35,899,500
23/07/2024	13,150	0.00 ■■	0.00	13,150	13,450	13,100	1,520	19,988,000
22/07/2024	13,150	-0.35 ▼	-2.66	13,500	13,500	13,050	3,760	49,444,000
19/07/2024	13,500	-0.25 ▼	-1.85	13,750	13,700	13,300	9,840	132,840,000
18/07/2024	13,750	0.00 ■■	0.00	13,750	13,800	13,650	3,700	50,875,000
17/07/2024	13,750	-0.10 ▼	-0.73	13,850	13,850	13,750	8,560	117,700,000
16/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,850	2,970	41,134,500
15/07/2024	13,850	-0.05 ▼	-0.36	13,900	13,900	13,750	3,620	50,137,000
12/07/2024	13,900	0.05 ▲	0.36	13,850	13,900	13,800	2,820	39,198,000
11/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,800	4,070	56,369,500
10/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,850	1,960	27,146,000
09/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,800	4,200	58,170,000
08/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,800	2,550	35,317,500
05/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,800	2,770	38,364,500
04/07/2024	13,850	0.00 ■■	0.00	13,850	13,900	13,800	4,190	58,031,500
03/07/2024	13,850	-0.10 ▼	-0.72	13,950	14,100	13,800	1,720	23,822,000
02/07/2024	13,950	0.10 ▲	0.72	13,850	13,950	13,850	430	5,998,500
01/07/2024	13,850	0.00 ■■	0.00	13,850	13,950	13,800	2,660	36,841,000
28/06/2024	13,850	-0.05 ▼	-0.36	13,900	13,950	13,800	4,520	62,602,000
27/06/2024	13,900	0.00 ■■	0.00	13,900	14,050	13,850	1,670	23,213,000
26/06/2024	13,900	-0.20 ▼	-1.44	14,100	14,100	13,800	11,600	161,240,000
25/06/2024	14,100	-0.10 ▼	-0.71	14,200	14,250	14,000	2,870	40,467,000
24/06/2024	14,200	0.20 ▲	1.41	14,000	14,300	14,050	23,470	333,274,000
21/06/2024	14,000	0.00 ■■	0.00	14,000	14,050	13,900	3,930	55,020,000
20/06/2024	14,000	0.10 ▲	0.71	13,900	14,100	13,800	2,920	40,880,000
19/06/2024	13,900	-0.05 ▼	-0.36	13,950	14,050	13,900	3,660	50,874,000
18/06/2024	13,950	0.05 ▲	0.36	13,900	14,000	13,800	7,470	104,206,500
17/06/2024	13,900	-0.10 ▼	-0.72	14,000	14,000	13,850	6,530	90,767,000
14/06/2024	14,000	-0.15 ▼	-1.07	14,150	14,150	14,000	7,680	107,520,000
13/06/2024	14,150	0.00 ■■	0.00	14,150	14,200	14,100	2,780	39,337,000
12/06/2024	14,150	0.05 ▲	0.35	14,100	14,150	14,000	6,050	85,607,500
11/06/2024	14,100	0.05 ▲	0.35	14,050	14,150	14,050	9,870	139,167,000
10/06/2024	14,050	-0.05 ▼	-0.36	14,100	14,150	14,000	3,920	55,076,000
07/06/2024	14,100	0.10 ▲	0.71	14,000	14,150	13,950	6,370	89,817,000
06/06/2024	14,000	-0.25 ▼	-1.79	14,250	14,400	14,000	3,800	53,200,000
05/06/2024	14,250	-0.10 ▼	-0.70	14,350	14,450	14,100	4,120	58,710,000
04/06/2024	14,350	0.25 ▲	1.74	14,100	14,600	14,050	9,490	136,181,500
03/06/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,950	15,320	216,012,000
31/05/2024	14,000	0.10 ▲	0.71	13,900	14,050	13,900	7,090	99,260,000
30/05/2024	13,900	0.00 ■■	0.00	13,900	13,950	13,800	8,030	111,617,000
29/05/2024	13,900	-0.15 ▼	-1.08	14,050	14,100	13,900	2,320	32,248,000
28/05/2024	14,050	0.05 ▲	0.36	14,000	14,100	13,950	2,210	31,050,500
27/05/2024	14,000	0.00 ■■	0.00	14,000	14,000	13,850	3,360	47,040,000
24/05/2024	14,000	-0.05 ▼	-0.36	14,050	14,100	13,900	2,220	31,080,000
23/05/2024	14,050	0.10 ▲	0.71	13,950	14,050	13,800	4,980	69,969,000
22/05/2024	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	3,240	45,198,000
21/05/2024	14,000	0.05 ▲	0.36	13,950	14,100	13,950	6,900	96,600,000
20/05/2024	13,950	-0.05 ▼	-0.36	14,000	14,150	13,900	6,610	92,209,500
17/05/2024	14,000	0.05 ▲	0.36	13,950	14,000	13,900	5,040	70,560,000
16/05/2024	13,950	0.05 ▲	0.36	13,900	14,100	13,900	3,090	43,105,500
15/05/2024	13,900	-0.10 ▼	-0.72	14,000	14,050	13,800	9,000	125,100,000
14/05/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,850	4,140	57,960,000
13/05/2024	14,100	0.05 ▲	0.35	14,050	14,200	14,000	2,710	38,211,000
10/05/2024	14,050	-0.10 ▼	-0.71	14,150	14,150	14,050	3,850,000	54,092,500,000
09/05/2024	14,150	-0.05 ▼	-0.35	14,200	14,300	14,150	1,370	19,385,500
08/05/2024	14,200	0.10 ▲	0.70	14,100	14,350	14,100	10,800	153,360,000
02/05/2024	14,900	0.95 ▲	6.38	13,950	14,900	13,950	12,610	187,889,000
26/04/2024	13,950	-0.05 ▼	-0.36	14,000	14,050	13,800	3,610	50,359,500
25/04/2024	14,000	-0.10 ▼	-0.71	14,100	14,200	13,900	1,970	27,580,000
24/04/2024	14,100	0.10 ▲	0.71	14,000	14,200	14,000	960	13,536,000
23/04/2024	14,000	-0.20 ▼	-1.43	14,200	14,200	13,900	980	13,720,000
22/04/2024	14,200	0.35 ▲	2.46	13,850	14,250	13,850	2,920	41,464,000
19/04/2024	13,850	-0.25 ▼	-1.81	14,100	14,000	13,850	1,830	25,345,500
17/04/2024	14,100	0.00 ■■	0.00	14,100	14,400	14,100	4,390	61,899,000
16/04/2024	14,100	0.10 ▲	0.71	14,000	14,300	13,750	6,540	92,214,000
15/04/2024	14,000	-0.65 ▼	-4.64	14,650	14,950	14,000	5,280	73,920,000
12/04/2024	14,650	0.15 ▲	1.02	14,500	14,650	14,350	2,340	34,281,000
11/04/2024	14,500	0.00 ■■	0.00	14,500	14,600	14,200	1,940	28,130,000
10/04/2024	14,500	0.10 ▲	0.69	14,400	14,500	14,400	2,630	38,135,000
09/04/2024	14,400	0.30 ▲	2.08	14,100	14,500	14,100	3,620	52,128,000
08/04/2024	14,100	-0.35 ▼	-2.48	14,450	14,450	14,000	6,610	93,201,000
05/04/2024	14,450	-0.15 ▼	-1.04	14,600	14,550	14,350	1,790	25,865,500
04/04/2024	14,600	-0.10 ▼	-0.68	14,700	14,700	14,550	3,600	52,560,000
03/04/2024	14,700	0.00 ■■	0.00	14,700	14,800	14,700	3,270	48,069,000
02/04/2024	14,700	-0.10 ▼	-0.68	14,800	14,900	14,500	9,830	144,501,000
01/04/2024	14,800	-0.05 ▼	-0.34	14,850	15,000	14,750	3,330	49,284,000
29/03/2024	14,850	0.05 ▲	0.34	14,800	15,100	14,800	6,140	91,179,000
28/03/2024	14,800	-0.30 ▼	-2.03	15,100	15,200	14,800	6,380	94,424,000
27/03/2024	15,100	0.05 ▲	0.33	15,050	15,250	14,900	4,200	63,420,000
26/03/2024	15,050	0.20 ▲	1.33	14,850	15,400	14,800	8,200	123,410,000
25/03/2024	14,850	-0.30 ▼	-2.02	15,150	15,150	14,800	9,120	135,432,000
22/03/2024	15,150	-0.25 ▼	-1.65	15,400	15,500	14,800	9,550	144,682,500
21/03/2024	15,400	0.05 ▲	0.32	15,350	15,550	15,400	7,140	109,956,000
20/03/2024	15,350	0.00 ■■	0.00	15,350	15,650	15,250	5,660	86,881,000
19/03/2024	15,350	-0.15 ▼	-0.98	15,500	15,550	15,300	19,180	294,413,000
18/03/2024	15,500	-1.15 ▼	-7.42	16,650	16,500	15,500	33,160	513,980,000
15/03/2024	16,650	0.00 ■■	0.00	16,650	16,850	16,450	16,260	270,729,000
14/03/2024	16,650	-3.40 ▼	-20.42	20,050	17,400	16,400	42,710	711,121,500
13/03/2024	20,050	-0.25 ▼	-1.25	20,300	20,450	19,600	36,530	732,426,500
12/03/2024	20,300	-0.10 ▼	-0.49	20,400	20,650	20,250	31,660	642,698,000
11/03/2024	20,400	0.60 ▲	2.94	19,800	20,600	20,250	69,990	1,427,796,000
08/03/2024	19,800	0.05 ▲	0.25	19,750	20,000	19,450	21,700	429,660,000
07/03/2024	19,750	2.85 ▲	14.43	16,900	19,900	19,650	15,600	308,100,000
06/03/2024	19,900	-0.30 ▼	-1.51	20,200	20,150	19,800	18,620	370,538,000
05/03/2024	20,200	0.60 ▲	2.97	19,600	20,300	19,800	35,500	717,100,000
04/03/2024	19,600	1.25 ▲	6.38	18,350	19,600	18,800	70,000	1,372,000,000
01/03/2024	18,350	0.35 ▲	1.91	18,000	18,350	18,050	30,260	555,271,000
29/02/2024	18,000	-0.25 ▼	-1.39	18,250	18,450	17,750	24,310	437,580,000
28/02/2024	18,250	0.25 ▲	1.37	18,000	18,600	18,100	48,330	882,022,500
27/02/2024	18,000	0.75 ▲	4.17	17,250	18,250	17,700	33,980	611,640,000
26/02/2024	17,250	-0.10 ▼	-0.58	17,350	17,350	17,200	8,640	149,040,000
23/02/2024	17,350	0.05 ▲	0.29	17,300	17,400	17,200	8,960	155,456,000
22/02/2024	17,300	-0.10 ▼	-0.58	17,400	17,450	17,250	3,390	58,647,000
21/02/2024	17,400	0.05 ▲	0.29	17,350	17,400	17,250	4,050	70,470,000
20/02/2024	17,350	0.05 ▲	0.29	17,300	17,500	17,250	10,310	178,878,500
19/02/2024	17,300	0.05 ▲	0.29	17,250	17,450	17,250	7,740	133,902,000
16/02/2024	17,250	0.05 ▲	0.29	17,200	17,400	17,250	2,010	34,672,500
15/02/2024	17,200	0.35 ▲	2.03	16,850	17,400	16,850	5,620	96,664,000
07/02/2024	16,850	-0.05 ▼	-0.30	16,900	17,000	16,800	4,690	79,026,500
06/02/2024	16,900	0.15 ▲	0.89	16,750	16,900	16,650	4,270	72,163,000
05/02/2024	16,750	0.30 ▲	1.79	16,450	16,800	16,500	8,730	146,227,500
02/02/2024	16,450	0.10 ▲	0.61	16,350	16,500	16,350	3,430	56,423,500
01/02/2024	16,350	0.10 ▲	0.61	16,250	16,400	16,200	2,990	48,886,500
31/01/2024	16,250	0.15 ▲	0.92	16,100	16,250	16,050	4,240	68,900,000
30/01/2024	16,100	0.00 ■■	0.00	16,100	16,100	16,050	750	12,075,000
29/01/2024	16,100	0.10 ▲	0.62	16,000	16,300	16,000	4,930	79,373,000
19/01/2024	16,250	-0.10 ▼	-0.62	16,350	16,300	16,250	5,750	93,437,500
18/01/2024	16,350	0.25 ▲	1.53	16,100	16,350	16,100	4,420	72,267,000
17/01/2024	16,100	0.00 ■■	0.00	16,100	16,100	16,000	3,550	57,155,000
16/01/2024	16,100	0.10 ▲	0.62	16,000	16,100	15,900	6,630	106,743,000
15/01/2024	16,000	-0.05 ▼	-0.31	16,050	16,000	15,900	3,210	51,360,000
12/01/2024	16,050	0.00 ■■	0.00	16,050	16,150	15,850	6,640	106,572,000
11/01/2024	16,050	-0.05 ▼	-0.31	16,100	16,150	16,000	6,480	104,004,000
10/01/2024	16,100	0.10 ▲	0.62	16,000	16,100	16,000	9,490	152,789,000
09/01/2024	16,000	0.05 ▲	0.31	15,950	16,000	15,850	5,280	84,480,000
08/01/2024	15,950	0.00 ■■	0.00	15,950	16,050	15,800	5,010	79,909,500
05/01/2024	15,950	-0.15 ▼	-0.94	16,100	16,150	15,800	5,770	92,031,500
04/01/2024	16,100	-0.15 ▼	-0.93	16,250	16,250	16,100	3,750	60,375,000
03/01/2024	16,250	0.05 ▲	0.31	16,200	16,250	16,000	4,340	70,525,000
02/01/2024	16,200	0.30 ▲	1.85	15,900	16,450	16,000	17,540	284,148,000
29/12/2023	15,900	0.00 ■■	0.00	15,900	16,150	15,850	3,110	49,449,000
28/12/2023	15,900	0.20 ▲	1.26	15,700	15,950	15,750	1,810	28,779,000
27/12/2023	15,700	0.00 ■■	0.00	15,700	15,800	15,650	4,580	71,906,000
26/12/2023	15,700	-0.10 ▼	-0.64	15,800	16,000	15,700	5,130	80,541,000
25/12/2023	15,800	0.00 ■■	0.00	15,800	16,000	15,600	14,200	224,360,000
22/12/2023	15,800	-0.20 ▼	-1.27	16,000	16,000	15,700	6,090	96,222,000
21/12/2023	16,000	-0.15 ▼	-0.94	16,150	16,200	16,000	1,360	21,760,000
20/12/2023	16,150	-0.10 ▼	-0.62	16,250	16,300	15,800	8,040	129,846,000
19/12/2023	16,250	0.25 ▲	1.54	16,000	16,500	16,100	17,270	280,637,500
18/12/2023	16,450	0.50 ▲	3.04	15,950	16,500	15,950	23,420	385,259,000
15/12/2023	15,950	0.10 ▲	0.63	15,850	16,150	15,900	15,230	242,918,500
14/12/2023	15,850	0.00 ■■	0.00	15,850	15,950	15,750	19,340	306,539,000
13/12/2023	15,850	0.00 ■■	0.00	15,850	0	0	22,770	360,904,500
12/12/2023	15,850	-0.35 ▼	-2.21	16,200	16,200	15,700	14,490	229,666,500
11/12/2023	16,200	0.70 ▲	4.32	15,500	16,500	15,600	29,000	469,800,000
08/12/2023	15,500	-1.15 ▼	-7.42	16,650	16,800	15,500	38,900	602,950,000
07/12/2023	16,650	-1.25 ▼	-7.51	17,900	17,800	16,650	101,770	1,694,470,500
06/12/2023	17,900	0.45 ▲	2.51	17,450	18,000	16,950	23,620	422,798,000
05/12/2023	17,450	1.10 ▲	6.30	16,350	17,450	16,600	23,220	405,189,000
04/12/2023	16,350	1.05 ▲	6.42	15,300	16,350	16,050	16,120	263,562,000
02/12/2023	15,300	1.90 ▲	12.42	13,400	14,300	13,400	21,300	325,890,000
01/12/2023	15,300	1.90 ▲	12.42	13,400	14,300	13,400	21,300	325,890,000
30/11/2023	14,300	0.90 ▲	6.29	13,400	14,300	13,400	10,510	150,293,000
29/11/2023	13,400	0.00 ■■	0.00	13,400	13,600	13,400	14,700	196,980,000
28/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,300	3,740	50,116,000
27/11/2023	13,400	0.20 ▲	1.49	13,200	13,400	13,200	8,720	116,848,000
24/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,800	1,400	18,480,000
23/11/2023	13,200	0.20 ▲	1.52	13,000	13,200	13,000	800	10,560,000
22/11/2023	13,000	-0.10 ▼	-0.77	13,100	13,100	13,000	990	12,870,000
21/11/2023	13,100	0.00 ■■	0.00	13,100	13,100	13,000	490	6,419,000
20/11/2023	13,100	-0.25 ▼	-1.91	13,350	13,200	13,000	100	1,310,000
17/11/2023	13,350	0.15 ▲	1.12	13,200	13,350	12,950	1,530	20,425,500
16/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	13,000	70	924,000
15/11/2023	13,200	0.15 ▲	1.14	13,050	13,200	13,000	720	9,504,000
14/11/2023	13,050	-0.05 ▼	-0.38	13,100	13,100	13,000	910	11,875,500
13/11/2023	13,100	0.00 ■■	0.00	13,100	13,100	13,100	60	786,000
10/11/2023	13,100	-0.10 ▼	-0.76	13,200	13,200	12,950	330	4,323,000
09/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	13,000	1,580	20,856,000
08/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	13,100	130	1,716,000
07/11/2023	13,200	0.00 ■■	0.00	13,200	13,200	13,100	200	2,640,000
06/11/2023	13,200	0.00 ■■	0.00	13,200	13,450	13,100	1,360	17,952,000
03/11/2023	13,200	-0.20 ▼	-1.52	13,400	13,300	13,100	320	4,224,000
02/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,400	40	536,000
01/11/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,000	500	6,700,000
31/10/2023	13,400	0.00 ■■	0.00	13,400	13,400	13,000	360	4,824,000
30/10/2023	13,400	-0.10 ▼	-0.75	13,500	13,400	13,000	70	938,000
26/10/2023	13,500	0.00 ■■	0.00	13,500	13,500	12,650	610	8,235,000
25/10/2023	13,500	-0.35 ▼	-2.59	13,850	13,550	13,500	410	5,535,000
24/10/2023	13,850	0.30 ▲	2.17	13,550	13,850	13,500	720	9,972,000
23/10/2023	13,550	-0.25 ▼	-1.85	13,800	13,950	13,500	100	1,355,000
20/10/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	110	1,518,000
19/10/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,500	1,140	15,732,000
18/10/2023	13,800	-0.40 ▼	-2.90	14,200	13,800	13,600	390	5,382,000
17/10/2023	14,200	0.00 ■■	0.00	14,200	14,200	13,850	20	284,000
16/10/2023	14,200	0.10 ▲	0.70	14,100	14,200	13,700	400	5,680,000
13/10/2023	14,100	-0.05 ▼	-0.35	14,150	14,150	13,700	830	11,703,000
12/10/2023	14,150	-0.05 ▼	-0.35	14,200	14,200	13,600	160	2,264,000
11/10/2023	14,200	0.00 ■■	0.00	14,200	14,200	13,600	460	6,532,000
10/10/2023	14,200	0.00 ■■	0.00	14,200	14,200	13,500	80	1,136,000
09/10/2023	14,200	0.00 ■■	0.00	14,200	0	0	0	0
06/10/2023	14,200	0.50 ▲	3.52	13,700	14,200	13,500	540	7,668,000
05/10/2023	13,700	0.35 ▲	2.55	13,350	13,700	13,400	30	411,000
04/10/2023	13,350	-0.15 ▼	-1.12	13,500	13,500	13,300	560	7,476,000
03/10/2023	13,500	-0.35 ▼	-2.59	13,850	14,200	13,500	470	6,345,000
02/10/2023	13,850	0.00 ■■	0.00	13,850	14,000	13,850	40	554,000
29/09/2023	13,850	0.00 ■■	0.00	13,850	13,900	13,500	900	12,465,000
28/09/2023	13,850	-0.15 ▼	-1.08	14,000	14,200	13,850	220	3,047,000
27/09/2023	14,000	-0.25 ▼	-1.79	14,250	14,250	13,600	240	3,360,000
26/09/2023	14,250	0.00 ■■	0.00	14,250	14,250	13,800	820	11,685,000
22/09/2023	14,300	-0.70 ▼	-4.90	15,000	14,900	14,300	2,380	34,034,000
21/09/2023	15,000	0.25 ▲	1.67	14,750	15,300	15,000	270	4,050,000
20/09/2023	14,750	0.30 ▲	2.03	14,450	15,000	14,500	480	7,080,000
19/09/2023	14,450	-0.20 ▼	-1.38	14,650	14,500	14,300	720	10,404,000
18/09/2023	14,650	-0.10 ▼	-0.68	14,750	14,850	14,600	730	10,694,500
15/09/2023	14,850	0.15 ▲	1.01	14,700	14,850	14,700	690	10,246,500
14/09/2023	14,700	-0.30 ▼	-2.04	15,000	15,450	14,700	1,030	15,141,000
13/09/2023	16,200	-0.45 ▼	-2.78	16,650	16,650	16,000	4,990	80,838,000
12/09/2023	16,650	-0.05 ▼	-0.30	16,700	16,700	16,600	3,250	54,112,500
11/09/2023	16,700	-0.05 ▼	-0.30	16,750	17,000	16,500	6,050	101,035,000
08/09/2023	16,750	0.25 ▲	1.49	16,500	16,750	16,500	2,400	40,200,000
07/09/2023	16,500	-0.20 ▼	-1.21	16,700	16,700	16,400	600	9,900,000
06/09/2023	16,700	0.00 ■■	0.00	16,700	16,850	16,100	11,020	184,034,000
05/09/2023	16,700	0.50 ▲	2.99	16,200	16,700	16,200	4,100	68,470,000
31/08/2023	16,200	0.00 ■■	0.00	16,200	16,300	16,150	1,680	27,216,000
30/08/2023	16,200	0.40 ▲	2.47	15,800	16,250	15,950	2,630	42,606,000
29/08/2023	15,800	0.20 ▲	1.27	15,600	15,800	15,600	1,020	16,116,000
28/08/2023	15,600	0.00 ■■	0.00	15,600	15,900	15,600	540	8,424,000
25/08/2023	15,600	0.10 ▲	0.64	15,500	15,700	15,600	830	12,948,000
24/08/2023	15,500	0.60 ▲	3.87	14,900	15,500	15,400	190	2,945,000
23/08/2023	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	1,220	18,178,000
22/08/2023	15,000	-0.10 ▼	-0.67	15,100	15,600	14,700	2,190	32,850,000
21/08/2023	15,100	-0.15 ▼	-0.99	15,250	15,600	15,100	470	7,097,000
18/08/2023	15,250	-0.25 ▼	-1.64	15,500	15,500	15,250	1,710	26,077,500
17/08/2023	15,500	-0.30 ▼	-1.94	15,800	15,800	15,500	1,470	22,785,000
16/08/2023	15,800	0.20 ▲	1.27	15,600	15,800	15,650	120	1,896,000
15/08/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	180	2,808,000
14/08/2023	15,600	-0.10 ▼	-0.64	15,700	15,700	14,950	1,530	23,868,000
11/08/2023	15,700	0.20 ▲	1.27	15,500	15,700	15,500	160	2,512,000
10/08/2023	15,500	-0.05 ▼	-0.32	15,550	15,800	15,500	990	15,345,000
09/08/2023	15,550	-0.10 ▼	-0.64	15,650	15,650	15,500	1,290	20,059,500
08/08/2023	15,650	-0.05 ▼	-0.32	15,700	15,800	15,500	2,650	41,472,500
07/08/2023	15,700	0.00 ■■	0.00	15,700	15,800	15,700	610	9,577,000
04/08/2023	15,700	0.20 ▲	1.27	15,500	15,700	15,450	1,210	18,997,000
03/08/2023	15,500	-0.35 ▼	-2.26	15,850	15,650	15,500	460	7,130,000
02/08/2023	15,850	0.25 ▲	1.58	15,600	15,850	15,450	480	7,608,000
01/08/2023	15,600	-0.25 ▼	-1.60	15,850	15,850	15,550	1,530	23,868,000
31/07/2023	15,850	0.00 ■■	0.00	15,850	15,850	15,600	1,150	18,227,500
28/07/2023	15,850	0.35 ▲	2.21	15,500	15,850	15,350	360	5,706,000
27/07/2023	15,500	-0.45 ▼	-2.90	15,950	15,700	15,500	2,480	38,440,000
26/07/2023	15,950	0.05 ▲	0.31	15,900	15,950	15,500	1,850	29,507,500
25/07/2023	15,900	-0.25 ▼	-1.57	16,150	16,150	15,900	1,540	24,486,000
24/07/2023	16,150	0.15 ▲	0.93	16,000	16,150	15,900	1,780	28,747,000
21/07/2023	16,000	0.00 ■■	0.00	16,000	16,200	15,800	6,260	100,160,000
20/07/2023	16,000	0.20 ▲	1.25	15,800	16,050	15,750	4,990	79,840,000
19/07/2023	15,800	-0.15 ▼	-0.95	15,950	15,950	15,650	4,430	69,994,000
18/07/2023	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	4,440	70,818,000
17/07/2023	16,000	0.00 ■■	0.00	16,000	16,300	15,850	9,580	153,280,000
14/07/2023	16,000	0.00 ■■	0.00	16,000	16,000	15,500	830	13,280,000
13/07/2023	16,000	0.50 ▲	3.13	15,500	16,000	15,500	1,330	21,280,000
12/07/2023	15,500	0.00 ■■	0.00	15,500	15,500	15,500	100	1,550,000
11/07/2023	15,500	-0.30 ▼	-1.94	15,800	15,500	15,500	240	3,720,000
10/07/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,400	340	5,372,000
07/07/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,400	250	3,950,000
05/07/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,450	190	3,002,000
04/07/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,450	480	7,584,000
03/07/2023	15,800	0.15 ▲	0.95	15,650	15,800	15,500	1,290	20,382,000
30/06/2023	15,650	-0.05 ▼	-0.32	15,700	15,650	15,300	40	626,000
29/06/2023	15,700	0.00 ■■	0.00	15,700	15,700	15,700	110	1,727,000
28/06/2023	15,700	-0.10 ▼	-0.64	15,800	15,700	15,700	10	157,000
27/06/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,800	1,150	18,170,000
26/06/2023	15,800	0.30 ▲	1.90	15,500	15,800	15,300	470	7,426,000
23/06/2023	15,500	-0.30 ▼	-1.94	15,800	15,900	15,300	1,990	30,845,000
22/06/2023	15,800	-0.40 ▼	-2.53	16,200	15,900	15,800	700	11,060,000
21/06/2023	16,200	0.00 ■■	0.00	16,200	16,200	16,200	170	2,754,000
20/06/2023	16,200	0.55 ▲	3.40	15,650	16,200	15,300	1,060	17,172,000
19/06/2023	15,650	-0.25 ▼	-1.60	15,900	15,900	15,400	620	9,703,000
16/06/2023	15,900	-0.30 ▼	-1.89	16,200	16,350	15,900	140	2,226,000
15/06/2023	16,200	0.00 ■■	0.00	16,200	16,400	15,800	550	8,910,000
14/06/2023	16,200	-0.25 ▼	-1.54	16,450	16,200	16,000	350	5,670,000
13/06/2023	16,450	0.00 ■■	0.00	16,450	16,450	16,300	2,880	47,376,000
12/06/2023	16,450	-0.05 ▼	-0.30	16,500	16,600	16,300	4,900	80,605,000
09/06/2023	16,500	0.15 ▲	0.91	16,350	16,550	16,300	2,780	45,870,000
08/06/2023	16,350	0.35 ▲	2.14	16,000	16,350	16,000	4,740	77,499,000
07/06/2023	16,000	-0.35 ▼	-2.19	16,350	16,000	15,850	1,180	18,880,000
06/06/2023	16,350	0.50 ▲	3.06	15,850	16,350	15,700	1,380	22,563,000
05/06/2023	15,850	0.05 ▲	0.32	15,800	15,850	15,600	980	15,533,000
02/06/2023	15,800	0.30 ▲	1.90	15,500	15,800	15,250	1,380	21,804,000
01/06/2023	15,500	-0.10 ▼	-0.65	15,600	15,600	15,400	1,590	24,645,000
31/05/2023	15,600	0.40 ▲	2.56	15,200	15,800	15,200	7,240	112,944,000
30/05/2023	15,200	-0.15 ▼	-0.99	15,350	15,300	15,200	130	1,976,000
29/05/2023	15,350	0.05 ▲	0.33	15,300	15,350	14,800	560	8,596,000
26/05/2023	15,300	0.30 ▲	1.96	15,000	15,300	14,700	1,070	16,371,000
25/05/2023	15,000	0.10 ▲	0.67	14,900	15,200	14,700	1,290	19,350,000
24/05/2023	14,900	-0.20 ▼	-1.34	15,100	15,200	14,900	630	9,387,000
23/05/2023	15,100	0.25 ▲	1.66	14,850	15,100	14,700	3,170	47,867,000
22/05/2023	14,850	0.50 ▲	3.37	14,350	14,850	14,350	1,140	16,929,000
19/05/2023	14,350	0.15 ▲	1.05	14,200	14,500	14,200	1,690	24,251,500
18/05/2023	14,200	-0.15 ▼	-1.06	14,350	14,250	14,200	130	1,846,000
17/05/2023	14,350	-0.05 ▼	-0.35	14,400	14,400	14,000	1,740	24,969,000
16/05/2023	14,400	0.00 ■■	0.00	14,400	14,400	13,850	590	8,496,000
15/05/2023	14,400	0.40 ▲	2.78	14,000	14,400	13,800	5,010	72,144,000
12/05/2023	14,000	0.20 ▲	1.43	13,800	14,000	13,800	2,930	41,020,000
11/05/2023	13,800	0.10 ▲	0.72	13,700	13,850	13,550	1,700	23,460,000
10/05/2023	13,700	-0.30 ▼	-2.19	14,000	13,850	13,500	610	8,357,000
09/05/2023	14,000	0.90 ▲	6.43	13,100	14,000	13,100	3,250	45,500,000
08/05/2023	13,100	0.00 ■■	0.00	13,100	13,100	13,100	100	1,310,000
05/05/2023	13,100	-0.25 ▼	-1.91	13,350	13,450	13,100	340	4,454,000
04/05/2023	13,350	0.35 ▲	2.62	13,000	13,400	13,000	700	9,345,000
28/04/2023	13,000	0.05 ▲	0.38	12,950	13,400	13,000	2,030	26,390,000
27/04/2023	12,950	0.10 ▲	0.77	12,850	12,950	12,800	800	10,360,000
26/04/2023	12,850	0.05 ▲	0.39	12,800	12,900	12,850	1,450	18,632,500
25/04/2023	12,800	-0.05 ▼	-0.39	12,850	12,850	12,800	550	7,040,000
24/04/2023	12,850	0.00 ■■	0.00	12,850	12,900	12,850	3,860	49,601,000
21/04/2023	12,850	0.00 ■■	0.00	12,850	12,850	12,700	990	12,721,500
20/04/2023	12,850	-0.10 ▼	-0.78	12,950	12,850	12,800	5,430	69,775,500
19/04/2023	12,950	0.05 ▲	0.39	12,900	13,000	12,800	260	3,367,000
18/04/2023	12,900	0.10 ▲	0.78	12,800	12,950	12,800	1,300	16,770,000
17/04/2023	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	19,390	248,192,000
14/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,200	12,900	130	1,677,000
13/04/2023	13,000	0.00 ■■	0.00	13,000	13,300	13,000	1,110	14,430,000
12/04/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,900	480	6,240,000
11/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,000	12,900	1,040	13,416,000
10/04/2023	13,000	-0.20 ▼	-1.54	13,200	13,100	12,900	1,740	22,620,000
07/04/2023	13,200	0.10 ▲	0.76	13,100	13,200	12,950	30	396,000
05/04/2023	13,100	0.00 ■■	0.00	13,100	13,200	13,000	2,300	30,130,000
04/04/2023	13,100	0.00 ■■	0.00	13,100	13,200	12,950	4,310	56,461,000
03/04/2023	13,100	0.25 ▲	1.91	12,850	13,100	13,000	410	5,371,000
31/03/2023	12,850	-0.05 ▼	-0.39	12,900	12,950	12,750	1,150	14,777,500
30/03/2023	12,900	0.05 ▲	0.39	12,850	12,900	12,900	130	1,677,000
29/03/2023	12,850	-0.05 ▼	-0.39	12,900	12,900	12,850	710	9,123,500
28/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,800	3,800	49,020,000
24/03/2023	14,600	0.00 ■■	0.00	14,600	13,000	12,750	340	4,964,000
22/03/2023	13,000	0.10 ▲	0.77	12,900	13,000	13,000	20	260,000
21/03/2023	12,900	0.00 ■■	0.00	12,900	13,000	12,800	110	1,419,000
20/03/2023	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	470	6,063,000
17/03/2023	13,000	0.05 ▲	0.38	12,950	13,000	13,000	30	390,000
16/03/2023	12,950	-0.05 ▼	-0.39	13,000	13,000	12,950	110	1,424,500
15/03/2023	13,000	0.00 ■■	0.00	13,000	13,150	12,950	410	5,330,000
14/03/2023	13,000	0.10 ▲	0.77	12,900	13,000	12,400	650	8,450,000
13/03/2023	12,900	-0.25 ▼	-1.94	13,150	13,150	12,900	150	1,935,000
10/03/2023	13,150	0.15 ▲	1.14	13,000	13,150	12,950	20,960	275,624,000
09/03/2023	13,000	0.00 ■■	0.00	13,000	13,200	12,900	70	910,000
08/03/2023	13,000	0.10 ▲	0.77	12,900	13,100	12,800	590	7,670,000
07/03/2023	12,900	0.05 ▲	0.39	12,850	13,200	12,700	880	11,352,000
06/03/2023	12,850	-0.35 ▼	-2.72	13,200	13,200	12,700	1,480	19,018,000
03/03/2023	13,200	0.20 ▲	1.52	13,000	13,200	13,000	420	5,544,000
02/03/2023	13,000	0.05 ▲	0.38	12,950	13,200	12,950	630	8,190,000
01/03/2023	12,950	-0.25 ▼	-1.93	13,200	13,000	12,600	260	3,367,000
28/02/2023	13,200	0.40 ▲	3.03	12,800	13,200	12,700	450	5,940,000
27/02/2023	12,800	-0.20 ▼	-1.56	13,000	12,800	12,700	1,240	15,872,000
24/02/2023	13,000	-0.20 ▼	-1.54	13,200	13,000	12,900	320	4,160,000
23/02/2023	13,200	0.00 ■■	0.00	13,200	13,200	12,900	3,070	40,524,000
22/02/2023	13,200	-0.20 ▼	-1.52	13,400	13,400	13,150	1,610	21,252,000
21/02/2023	13,400	-0.05 ▼	-0.37	13,450	13,600	13,400	960	12,864,000
20/02/2023	13,450	0.00 ■■	0.00	13,450	13,500	13,050	4,670	62,811,500
17/02/2023	13,450	-0.05 ▼	-0.37	13,500	13,450	13,450	10	134,500
16/02/2023	13,500	0.35 ▲	2.59	13,150	13,500	13,100	1,820	24,570,000
15/02/2023	13,150	0.05 ▲	0.38	13,100	13,450	13,150	660	8,679,000
14/02/2023	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	1,510	19,781,000
13/02/2023	13,200	-0.40 ▼	-3.03	13,600	13,950	13,200	860	11,352,000
10/02/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,250	30	408,000
09/02/2023	13,600	-0.15 ▼	-1.10	13,750	13,700	13,000	1,580	21,488,000
08/02/2023	13,750	0.60 ▲	4.36	13,150	13,750	13,200	950	13,062,500
07/02/2023	13,150	-0.60 ▼	-4.56	13,750	13,750	13,100	1,730	22,749,500
06/02/2023	13,750	0.00 ■■	0.00	13,750	13,750	13,300	690	9,487,500
03/02/2023	13,750	0.00 ■■	0.00	13,750	13,850	13,100	480	6,600,000
02/02/2023	13,750	0.15 ▲	1.09	13,600	13,950	13,400	1,090	14,987,500
01/02/2023	13,600	-0.40 ▼	-2.94	14,000	14,000	13,600	1,240	16,864,000
31/01/2023	14,000	0.10 ▲	0.71	13,900	14,000	13,700	1,490	20,860,000
30/01/2023	13,900	0.10 ▲	0.72	13,800	14,750	13,800	700	9,730,000
27/01/2023	13,800	-0.10 ▼	-0.72	13,900	13,950	13,500	2,590	35,742,000
19/01/2023	13,900	-0.20 ▼	-1.44	14,100	14,100	13,700	1,450	20,155,000
18/01/2023	14,100	-0.15 ▼	-1.06	14,250	14,100	13,800	420	5,922,000
17/01/2023	14,250	0.25 ▲	1.75	14,000	14,300	14,000	1,610	22,942,500
16/01/2023	14,000	-0.25 ▼	-1.79	14,250	14,300	13,600	390	5,460,000
13/01/2023	14,250	0.00 ■■	0.00	14,250	14,250	14,250	20	285,000
12/01/2023	14,250	0.00 ■■	0.00	14,250	14,300	13,300	490	6,982,500
11/01/2023	14,250	0.00 ■■	0.00	14,250	14,250	14,250	100	1,425,000
10/01/2023	14,250	0.00 ■■	0.00	14,250	14,250	14,250	170	2,422,500
09/01/2023	14,250	-0.05 ▼	-0.35	14,300	14,300	14,250	140	1,995,000
06/01/2023	14,300	0.00 ■■	0.00	14,300	14,300	13,550	310	4,433,000
05/01/2023	14,300	0.30 ▲	2.10	14,000	14,300	14,100	660	9,438,000
04/01/2023	14,000	-0.30 ▼	-2.14	14,300	14,000	14,000	30	420,000
03/01/2023	14,300	0.30 ▲	2.10	14,000	14,400	14,100	11,920	170,456,000
30/12/2022	14,000	0.20 ▲	1.43	13,800	14,000	13,750	210	2,940,000
29/12/2022	13,800	0.00 ■■	0.00	13,800	13,800	13,700	2,180	30,084,000
28/12/2022	13,800	0.60 ▲	4.35	13,200	14,000	13,500	1,600	22,080,000
27/12/2022	13,200	-0.30 ▼	-2.27	13,500	13,300	12,700	5,180	68,376,000
26/12/2022	13,500	0.00 ■■	0.00	13,500	13,800	13,500	110	1,485,000
23/12/2022	13,500	-0.15 ▼	-1.11	13,650	13,500	13,400	20	270,000
22/12/2022	13,650	0.45 ▲	3.30	13,200	13,700	13,250	460	6,279,000
21/12/2022	13,200	0.00 ■■	0.00	13,200	13,200	12,900	890	11,748,000
20/12/2022	13,200	0.00 ■■	0.00	13,200	13,200	12,500	370	4,884,000
19/12/2022	13,200	-0.25 ▼	-1.89	13,450	13,500	12,600	290	3,828,000
15/12/2022	13,450	-0.35 ▼	-2.60	13,800	13,450	13,400	20	269,000
14/12/2022	13,800	0.15 ▲	1.09	13,650	13,900	13,650	180	2,484,000
13/12/2022	13,650	0.50 ▲	3.66	13,150	13,650	12,800	790	10,783,500
12/12/2022	13,150	-0.25 ▼	-1.90	13,400	13,700	13,150	930	12,229,500
09/12/2022	13,400	-0.05 ▼	-0.37	13,450	13,700	13,300	1,350	18,090,000
08/12/2022	13,450	0.05 ▲	0.37	13,400	13,800	13,400	1,810	24,344,500
07/12/2022	13,400	-0.10 ▼	-0.75	13,500	13,400	12,950	290	3,886,000
06/12/2022	13,500	0.00 ■■	0.00	13,500	13,700	13,300	1,680	22,680,000
05/12/2022	13,500	0.20 ▲	1.48	13,300	14,000	13,450	7,020	94,770,000
02/12/2022	13,300	-0.10 ▼	-0.75	13,400	13,350	12,900	510	6,783,000
01/12/2022	13,400	0.20 ▲	1.49	13,200	14,100	13,200	1,850	24,790,000
30/11/2022	13,200	-0.10 ▼	-0.76	13,300	13,300	12,700	1,020	13,464,000
29/11/2022	13,300	0.10 ▲	0.75	13,200	13,600	12,600	680	9,044,000
28/11/2022	13,200	0.55 ▲	4.17	12,650	13,300	12,450	1,170	15,444,000
27/11/2022	12,650	0.25 ▲	1.98	12,400	13,000	12,450	420	5,313,000
25/11/2022	12,650	0.25 ▲	1.98	12,400	13,000	12,450	420	5,313,000
24/11/2022	12,400	-0.80 ▼	-6.45	13,200	13,700	12,300	1,150	14,260,000
23/11/2022	13,200	-0.50 ▼	-3.79	13,700	13,600	13,100	320	4,224,000
22/11/2022	13,700	-0.65 ▼	-4.74	14,350	13,850	13,350	9,800	134,260,000
21/11/2022	14,350	0.05 ▲	0.35	14,300	14,350	13,400	770	11,049,500
18/11/2022	14,300	0.90 ▲	6.29	13,400	14,300	12,500	1,720	24,596,000
17/11/2022	13,400	-0.30 ▼	-2.24	13,700	13,700	13,300	90	1,206,000
16/11/2022	13,700	0.50 ▲	3.65	13,200	14,100	12,300	50,940	697,878,000
15/11/2022	13,200	-0.80 ▼	-6.06	14,000	14,000	13,050	290	3,828,000
14/11/2022	14,000	-0.20 ▼	-1.43	14,200	14,000	14,000	20	280,000
11/11/2022	14,200	-0.10 ▼	-0.70	14,300	14,300	14,000	190	2,698,000
10/11/2022	14,300	0.00 ■■	0.00	14,300	14,300	13,900	130	1,859,000
09/11/2022	14,300	-0.65 ▼	-4.55	14,950	14,800	14,300	110	1,573,000
08/11/2022	14,950	0.75 ▲	5.02	14,200	14,950	14,000	260	3,887,000
07/11/2022	14,200	-0.20 ▼	-1.41	14,400	14,300	14,200	450	6,390,000
04/11/2022	14,400	-0.50 ▼	-3.47	14,900	14,500	14,300	140	2,016,000
03/11/2022	14,900	0.40 ▲	2.68	14,500	14,900	14,500	150	2,235,000
02/11/2022	14,500	-0.20 ▼	-1.38	14,700	14,700	14,500	70	1,015,000
01/11/2022	14,700	0.40 ▲	2.72	14,300	14,700	14,450	150	2,205,000
31/10/2022	14,300	-0.70 ▼	-4.90	15,000	15,200	14,300	480	6,864,000
28/10/2022	15,000	0.60 ▲	4.00	14,400	15,350	14,400	1,100	16,500,000
27/10/2022	14,400	0.25 ▲	1.74	14,150	14,400	14,300	350	5,040,000
26/10/2022	14,150	-0.25 ▼	-1.77	14,400	14,450	14,150	140	1,981,000
25/10/2022	14,400	-0.20 ▼	-1.39	14,600	14,550	14,200	690	9,936,000
24/10/2022	14,600	-0.65 ▼	-4.45	15,250	14,700	14,200	780	11,388,000
21/10/2022	15,250	0.00 ■■	0.00	15,250	15,250	14,600	1,370	20,892,500
20/10/2022	15,250	0.65 ▲	4.26	14,600	15,500	14,500	260	3,965,000
19/10/2022	14,600	-0.55 ▼	-3.77	15,150	15,000	14,550	1,510	22,046,000
18/10/2022	15,150	-0.10 ▼	-0.66	15,250	15,200	15,000	370	5,605,500
17/10/2022	15,250	-0.05 ▼	-0.33	15,300	15,250	14,500	50	762,500
16/10/2022	15,300	0.00 ■■	0.00	15,300	15,500	15,150	300	4,590,000
14/10/2022	15,300	0.00 ■■	0.00	15,300	15,500	15,150	300	4,590,000
13/10/2022	15,300	-0.20 ▼	-1.31	15,500	15,500	14,450	420	6,426,000
12/10/2022	15,500	0.00 ■■	0.00	15,500	15,500	15,350	510	7,905,000
11/10/2022	15,500	-0.50 ▼	-3.23	16,000	16,000	15,300	1,240	19,220,000
07/10/2022	15,450	0.95 ▲	6.15	14,500	15,450	14,000	1,180	18,231,000
06/10/2022	15,950	-1.15 ▼	-7.21	17,100	17,100	15,950	15,720	250,734,000
05/10/2022	17,100	0.00 ■■	0.00	17,100	17,400	17,050	8,220	140,562,000
04/10/2022	17,100	-0.30 ▼	-1.75	17,400	17,300	17,100	1,140	19,494,000
03/10/2022	17,400	-0.10 ▼	-0.57	17,500	17,500	17,200	570	9,918,000
30/09/2022	17,500	0.00 ■■	0.00	17,500	17,600	16,900	4,460	78,050,000
29/09/2022	17,500	0.00 ■■	0.00	17,500	17,700	17,000	13,340	233,450,000
28/09/2022	17,500	-0.30 ▼	-1.71	17,800	17,600	17,150	9,310	162,925,000
27/09/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,500	4,340	77,252,000
26/09/2022	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	440	7,832,000
23/09/2022	17,900	0.10 ▲	0.56	17,800	18,100	17,900	550	9,845,000
22/09/2022	17,800	0.00 ■■	0.00	17,800	17,800	17,800	280	4,984,000
21/09/2022	17,800	0.25 ▲	1.40	17,550	17,900	17,500	410	7,298,000
20/09/2022	17,550	-0.30 ▼	-1.71	17,850	17,800	17,550	6,350	111,442,500
19/09/2022	17,850	0.15 ▲	0.84	17,700	17,850	17,500	920	16,422,000
16/09/2022	17,700	0.10 ▲	0.56	17,600	17,900	17,600	3,600	63,720,000
15/09/2022	17,600	0.00 ■■	0.00	17,600	17,700	17,600	120	2,112,000
14/09/2022	17,600	-0.10 ▼	-0.57	17,700	17,950	17,400	180	3,168,000
13/09/2022	17,700	0.00 ■■	0.00	17,700	17,700	17,700	210	3,717,000
12/09/2022	17,700	0.05 ▲	0.28	17,650	18,000	17,700	890	15,753,000
09/09/2022	17,700	0.05 ▲	0.28	17,650	18,000	17,700	1,160	20,532,000
08/09/2022	17,650	0.05 ▲	0.28	17,600	17,700	17,650	2,590	45,713,500
07/09/2022	17,600	-0.50 ▼	-2.84	18,100	18,100	17,600	3,180	55,968,000
06/09/2022	18,100	0.00 ■■	0.00	18,100	18,100	17,550	14,790	267,699,000
05/09/2022	18,100	0.10 ▲	0.55	18,000	18,100	17,500	2,620	47,422,000
31/08/2022	18,000	0.45 ▲	2.50	17,550	18,000	17,550	13,380	240,840,000
30/08/2022	17,550	-0.35 ▼	-1.99	17,900	17,850	17,450	290	5,089,500
29/08/2022	17,900	-0.15 ▼	-0.84	18,050	18,000	17,400	14,250	255,075,000
26/08/2022	18,050	-0.05 ▼	-0.28	18,100	18,200	17,600	1,600	28,880,000
25/08/2022	18,100	1.10 ▲	6.08	17,000	18,150	16,900	9,850	178,285,000
24/08/2022	17,000	0.00 ■■	0.00	17,000	17,300	17,000	15,240	259,080,000
23/08/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,900	1,530	26,010,000
19/08/2022	17,000	0.00 ■■	0.00	17,000	17,000	17,000	20	340,000
18/08/2022	17,000	0.10 ▲	0.59	16,900	17,000	17,000	100	1,700,000
17/08/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,900	100	1,690,000
15/08/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,900	200	3,380,000
12/08/2022	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	800	13,520,000
11/08/2022	17,000	0.10 ▲	0.59	16,900	17,000	17,000	210	3,570,000
10/08/2022	16,900	-0.05 ▼	-0.30	16,950	17,000	16,900	730	12,337,000
09/08/2022	16,950	0.25 ▲	1.47	16,700	16,950	16,950	10	169,500
08/08/2022	16,700	-0.35 ▼	-2.10	17,050	16,700	16,600	36,680	612,556,000
05/08/2022	17,050	0.05 ▲	0.29	17,000	17,050	16,750	1,650	28,132,500
04/08/2022	17,000	0.30 ▲	1.76	16,700	17,000	16,700	50	850,000
02/08/2022	16,700	0.10 ▲	0.60	16,600	16,700	16,700	10	167,000
01/08/2022	16,600	0.00 ■■	0.00	16,600	16,650	16,600	20	332,000
31/07/2022	16,600	-0.15 ▼	-0.90	16,750	17,000	16,550	31,920	529,872,000
29/07/2022	16,600	-0.15 ▼	-0.90	16,750	17,000	16,550	31,920	529,872,000
28/07/2022	16,750	0.00 ■■	0.00	16,750	16,750	16,550	20	335,000
27/07/2022	16,750	0.00 ■■	0.00	16,750	16,750	16,750	10	167,500
26/07/2022	16,550	0.05 ▲	0.30	16,500	16,750	16,450	510	8,440,500
25/07/2022	16,500	-0.45 ▼	-2.73	16,950	16,600	16,500	100	1,650,000
21/07/2022	16,950	-0.05 ▼	-0.29	17,000	16,950	16,950	10	169,500
20/07/2022	17,000	0.05 ▲	0.29	16,950	17,000	17,000	10	170,000
19/07/2022	16,950	0.10 ▲	0.59	16,850	16,950	16,950	10	169,500
18/07/2022	16,850	0.30 ▲	1.78	16,550	16,850	16,850	20	337,000
15/07/2022	16,550	0.05 ▲	0.30	16,500	16,550	16,550	30	496,500
14/07/2022	16,500	0.00 ■■	0.00	16,500	16,950	16,500	120	1,980,000
13/07/2022	16,500	-0.45 ▼	-2.73	16,950	16,800	16,500	120	1,980,000
11/07/2022	16,950	0.05 ▲	0.29	16,900	16,950	16,700	50	847,500
08/07/2022	16,900	0.10 ▲	0.59	16,800	16,900	16,900	120	2,028,000
07/07/2022	16,800	0.20 ▲	1.19	16,600	16,800	16,600	220	3,696,000
06/07/2022	16,600	0.00 ■■	0.00	16,600	16,600	16,600	300	4,980,000
05/07/2022	16,600	0.00 ■■	0.00	16,600	16,600	16,500	520	8,632,000
04/07/2022	16,600	-0.25 ▼	-1.51	16,850	16,700	16,550	30,030	498,498,000
01/07/2022	16,850	0.15 ▲	0.89	16,700	16,900	16,500	49,630	836,265,500
29/06/2022	16,700	-0.05 ▼	-0.30	16,750	16,700	16,700	34,700	579,490,000
28/06/2022	16,750	-0.20 ▼	-1.19	16,950	16,800	16,600	1,040	17,420,000
24/06/2022	16,950	0.25 ▲	1.47	16,700	16,950	16,550	1,190	20,170,500
23/06/2022	16,700	0.05 ▲	0.30	16,650	16,700	16,700	10	167,000
22/06/2022	16,650	-0.25 ▼	-1.50	16,900	16,700	16,650	120	1,998,000
21/06/2022	16,900	0.00 ■■	0.00	16,900	17,000	16,650	380	6,422,000
20/06/2022	16,900	-0.55 ▼	-3.25	17,450	17,400	16,800	1,110	18,759,000
17/06/2022	17,450	-0.25 ▼	-1.43	17,700	17,450	16,950	1,390	24,255,500
16/06/2022	17,700	-0.10 ▼	-0.56	17,800	17,900	16,600	150	2,655,000
15/06/2022	17,800	0.55 ▲	3.09	17,250	18,100	17,250	310	5,518,000
14/06/2022	17,250	-0.70 ▼	-4.06	17,950	18,300	16,800	350	6,037,500
13/06/2022	17,950	0.05 ▲	0.28	17,900	17,950	16,700	520	9,334,000
10/06/2022	17,900	0.20 ▲	1.12	17,700	17,900	17,500	190	3,401,000
09/06/2022	17,700	-0.25 ▼	-1.41	17,950	18,450	17,650	500	8,850,000
08/06/2022	17,950	0.05 ▲	0.28	17,900	18,500	17,600	500	8,975,000
07/06/2022	17,900	0.50 ▲	2.79	17,400	17,950	17,400	100	1,790,000
06/06/2022	17,400	-0.30 ▼	-1.72	17,700	17,950	17,400	20	348,000
04/06/2022	17,700	0.40 ▲	2.26	17,300	17,950	17,700	300	5,310,000
03/06/2022	17,700	0.40 ▲	2.26	17,300	17,950	17,700	40	708,000
02/06/2022	17,300	0.00 ■■	0.00	17,300	17,300	17,300	40	692,000
01/06/2022	17,300	0.00 ■■	0.00	17,300	18,000	17,300	1,030	17,819,000
31/05/2022	17,300	-0.10 ▼	-0.58	17,400	17,950	17,300	280	4,844,000
30/05/2022	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	20	348,000
27/05/2022	17,500	-0.45 ▼	-2.57	17,950	18,000	17,500	140	2,450,000
26/05/2022	17,950	1.15 ▲	6.41	16,800	17,950	16,800	1,300	23,335,000
25/05/2022	16,800	0.40 ▲	2.38	16,400	17,100	16,400	700	11,760,000
24/05/2022	16,400	-0.50 ▼	-3.05	16,900	16,900	16,200	170	2,788,000
23/05/2022	16,900	0.20 ▲	1.18	16,700	16,900	16,600	100	1,690,000
22/05/2022	16,700	-0.20 ▼	-1.20	16,900	17,000	16,500	70	1,169,000
20/05/2022	16,700	-0.20 ▼	-1.20	16,900	17,000	16,500	70	1,169,000
19/05/2022	16,900	0.00 ■■	0.00	16,900	17,000	16,100	120	2,028,000
18/05/2022	16,900	0.00 ■■	0.00	16,900	17,100	16,250	390	6,591,000
17/05/2022	16,900	0.85 ▲	5.03	16,050	17,000	16,800	530	8,957,000
16/05/2022	16,050	0.05 ▲	0.31	16,000	16,700	16,050	40	642,000
13/05/2022	16,000	-1.10 ▼	-6.88	17,100	17,500	16,000	810	12,960,000
12/05/2022	17,100	-0.40 ▼	-2.34	17,500	17,500	17,100	320	5,472,000
11/05/2022	17,500	0.00 ■■	0.00	17,500	18,000	17,200	390	6,825,000
10/05/2022	17,500	0.00 ■■	0.00	17,500	17,500	17,500	440	7,700,000
09/05/2022	17,500	-0.95 ▼	-5.43	18,450	18,300	17,500	110	1,925,000
29/04/2022	18,400	0.30 ▲	1.63	18,100	18,700	18,100	60	1,104,000
28/04/2022	18,100	-0.35 ▼	-1.93	18,450	18,600	18,000	22,540	407,974,000
27/04/2022	18,450	0.55 ▲	2.98	17,900	18,450	17,800	320	5,904,000
26/04/2022	17,900	0.00 ■■	0.00	17,900	17,900	17,500	90	1,611,000
25/04/2022	17,900	-0.60 ▼	-3.35	18,500	18,500	17,900	240	4,296,000
23/04/2022	18,500	0.50 ▲	2.70	18,000	18,500	18,000	140	2,590,000
22/04/2022	18,500	0.50 ▲	2.70	18,000	18,500	18,000	140	2,590,000
21/04/2022	18,000	-0.20 ▼	-1.11	18,200	18,200	18,000	8,020	144,360,000
20/04/2022	18,200	-0.70 ▼	-3.85	18,900	18,900	18,150	3,090	56,238,000
19/04/2022	18,900	0.15 ▲	0.79	18,750	18,900	18,100	146,830	2,775,087,000
18/04/2022	18,750	0.55 ▲	2.93	18,200	18,800	18,150	350	6,562,500
16/04/2022	18,200	-0.15 ▼	-0.82	18,350	18,450	18,200	1,280	23,296,000
15/04/2022	18,200	-0.15 ▼	-0.82	18,350	18,450	18,200	1,280	23,296,000
14/04/2022	18,350	0.00 ■■	0.00	18,350	18,700	18,350	2,970	54,499,500
13/04/2022	18,350	-0.10 ▼	-0.54	18,450	18,900	18,350	3,660	67,161,000
12/04/2022	18,450	0.05 ▲	0.27	18,400	18,900	18,450	570	10,516,500
08/04/2022	18,400	-0.05 ▼	-0.27	18,450	18,500	18,350	2,250	41,400,000
07/04/2022	18,450	0.05 ▲	0.27	18,400	18,800	18,100	2,570	47,416,500
06/04/2022	18,400	-0.05 ▼	-0.27	18,450	18,900	18,300	820	15,088,000
05/04/2022	18,450	-0.15 ▼	-0.81	18,600	18,500	18,400	330	6,088,500
04/04/2022	18,600	0.50 ▲	2.69	18,100	18,800	18,200	220	4,092,000
01/04/2022	18,100	0.00 ■■	0.00	18,100	18,500	18,100	450	8,145,000
31/03/2022	18,100	0.00 ■■	0.00	18,100	18,500	18,100	1,660	30,046,000
30/03/2022	18,100	-0.15 ▼	-0.83	18,250	18,500	18,100	1,500	27,150,000
29/03/2022	18,250	0.15 ▲	0.82	18,100	18,300	18,100	5,090	92,892,500
28/03/2022	18,100	-0.20 ▼	-1.10	18,300	18,300	18,100	290	5,249,000
25/03/2022	18,300	-0.10 ▼	-0.55	18,400	18,450	18,100	290	5,307,000
24/03/2022	18,400	0.30 ▲	1.63	18,100	18,400	17,650	590	10,856,000
23/03/2022	18,100	-0.25 ▼	-1.38	18,350	18,450	17,900	280	5,068,000
22/03/2022	18,350	0.60 ▲	3.27	17,750	18,450	17,800	230	4,220,500
21/03/2022	17,750	0.05 ▲	0.28	17,700	18,400	17,750	310	5,502,500
18/03/2022	17,700	-0.30 ▼	-1.69	18,000	18,300	17,700	230	4,071,000
17/03/2022	18,000	0.30 ▲	1.67	17,700	18,300	17,600	140	2,520,000
16/03/2022	17,700	0.05 ▲	0.28	17,650	18,300	17,650	1,270	22,479,000
15/03/2022	17,650	-0.45 ▼	-2.55	18,100	18,200	17,500	190	3,353,500
14/03/2022	18,100	0.45 ▲	2.49	17,650	18,100	17,650	550	9,955,000
11/03/2022	17,650	-0.25 ▼	-1.42	17,900	18,000	17,500	430	7,589,500
10/03/2022	17,900	-0.10 ▼	-0.56	18,000	18,300	17,500	1,360	24,344,000
09/03/2022	18,000	-0.40 ▼	-2.22	18,400	18,350	18,000	760	13,680,000
08/03/2022	18,400	0.10 ▲	0.54	18,300	18,400	18,200	330	6,072,000
07/03/2022	18,300	0.20 ▲	1.09	18,100	18,300	18,100	290	5,307,000
05/03/2022	18,100	-0.20 ▼	-1.10	18,300	18,450	17,850	200	3,620,000
04/03/2022	18,100	-0.20 ▼	-1.10	18,300	18,450	17,850	200	3,620,000
03/03/2022	18,300	0.00 ■■	0.00	18,300	18,300	17,850	600	10,980,000
02/03/2022	18,300	0.10 ▲	0.55	18,200	18,400	17,800	240	4,392,000
01/03/2022	18,200	0.15 ▲	0.82	18,050	18,350	17,850	230	4,186,000
28/02/2022	18,050	0.05 ▲	0.28	18,000	18,500	17,500	1,540	27,797,000
27/02/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	17,800	2,250	40,500,000
25/02/2022	18,000	-0.50 ▼	-2.78	18,500	18,000	17,800	2,250	40,500,000
24/02/2022	18,500	-0.40 ▼	-2.16	18,900	18,500	18,000	560	10,360,000
23/02/2022	18,900	-0.10 ▼	-0.53	19,000	19,000	17,850	1,680	31,752,000
22/02/2022	19,000	-0.10 ▼	-0.53	19,100	19,100	19,000	150	2,850,000
21/02/2022	19,100	0.10 ▲	0.52	19,000	19,100	19,000	350	6,685,000
18/02/2022	19,000	0.00 ■■	0.00	19,000	19,100	18,200	130	2,470,000
17/02/2022	19,000	0.10 ▲	0.53	18,900	19,050	18,900	660	12,540,000
16/02/2022	18,900	0.40 ▲	2.12	18,500	18,900	18,500	5,360	101,304,000
15/02/2022	18,500	0.10 ▲	0.54	18,400	18,500	18,350	350	6,475,000
14/02/2022	18,400	-0.05 ▼	-0.27	18,450	18,450	17,500	240	4,416,000
11/02/2022	18,450	0.00 ■■	0.00	18,450	18,450	17,400	2,350	43,357,500
10/02/2022	18,450	0.00 ■■	0.00	18,450	18,450	17,800	420	7,749,000
09/02/2022	18,450	0.00 ■■	0.00	18,450	18,500	17,900	260	4,797,000
08/02/2022	18,450	-0.25 ▼	-1.36	18,700	18,700	17,900	11,860	218,817,000
07/02/2022	18,700	0.25 ▲	1.34	18,450	18,800	17,500	370	6,919,000
30/01/2022	18,450	0.00 ■■	0.00	17,650	18,500	17,200	190	3,505,500
28/01/2022	18,450	0.80 ▲	4.34	17,650	18,500	17,200	190	3,505,500
27/01/2022	17,650	0.00 ■■	0.00	17,650	18,500	17,650	1,350	23,827,500
26/01/2022	17,650	-0.25 ▼	-1.42	17,900	17,700	17,550	120	2,118,000
25/01/2022	17,900	0.45 ▲	2.51	17,450	18,000	17,600	3,070	54,953,000
24/01/2022	17,450	-0.90 ▼	-5.16	18,350	18,600	17,450	280	4,886,000
21/01/2022	18,350	1.15 ▲	6.27	17,200	18,400	17,200	120	2,202,000
20/01/2022	17,200	0.00 ■■	0.00	17,200	17,200	17,200	30	516,000
19/01/2022	17,200	-0.10 ▼	-0.58	17,300	17,300	17,200	200	3,440,000
18/01/2022	17,300	-1.05 ▼	-6.07	18,350	17,500	17,300	30	519,000
16/01/2022	17,650	0.00 ■■	0.00	17,650	17,650	17,650	10	176,500
14/01/2022	17,650	0.00 ■■	0.00	17,650	17,650	17,650	10	176,500
13/01/2022	17,650	-0.05 ▼	-0.28	17,700	17,750	17,650	20	353,000
12/01/2022	17,700	-0.80 ▼	-4.52	18,500	17,700	17,600	100	1,770,000
11/01/2022	18,500	-0.20 ▼	-1.08	18,700	18,500	17,800	100	1,850,000
10/01/2022	18,700	0.70 ▲	3.74	18,000	18,700	17,900	60	1,122,000
07/01/2022	18,000	0.00 ■■	0.00	18,000	18,700	18,000	240	4,320,000
06/01/2022	18,000	-0.20 ▼	-1.11	18,200	18,800	18,000	50	900,000
05/01/2022	18,200	0.00 ■■	0.00	18,400	19,000	17,800	6,040	109,928,000
04/01/2022	18,400	0.60 ▲	3.26	17,800	19,000	18,200	1,970	36,248,000
03/01/2022	17,100	-0.20 ▼	-1.17	17,300	17,300	17,000	910	15,561,000
31/12/2021	17,800	-0.20 ▼	-1.12	18,000	18,700	17,700	370	6,586,000
30/12/2021	18,000	0.10 ▲	0.56	18,000	18,450	18,000	320	5,760,000
29/12/2021	18,000	-0.20 ▼	-1.11	18,200	18,500	18,000	110	1,980,000
22/12/2021	18,700	0.10 ▲	0.53	18,600	18,700	18,500	1,910	35,717,000
21/12/2021	18,600	0.70 ▲	3.76	17,900	18,700	17,300	3,510	65,286,000
20/12/2021	17,900	0.55 ▲	3.07	17,350	17,900	17,250	220	3,938,000
19/12/2021	17,350	-0.95 ▼	-5.48	18,300	18,000	17,350	130	2,255,500
17/12/2021	17,350	-0.95 ▼	-5.48	18,300	18,000	17,350	130	2,255,500
16/12/2021	18,300	0.60 ▲	3.28	17,700	18,300	17,150	1,760	32,208,000
15/12/2021	17,700	0.10 ▲	0.56	17,600	17,800	17,100	1,690	29,913,000
14/12/2021	17,600	0.50 ▲	2.84	17,100	17,600	17,500	310	5,456,000
13/12/2021	17,100	-0.10 ▼	-0.58	17,200	17,100	17,000	300	5,130,000
12/12/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	80	1,376,000
10/12/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	80	1,376,000
09/12/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	170	2,924,000
08/12/2021	17,200	0.45 ▲	2.62	16,750	17,900	17,100	500	8,600,000
07/12/2021	16,750	-0.15 ▼	-0.90	16,900	17,600	16,750	1,550	25,962,500
06/12/2021	16,900	-0.20 ▼	-1.18	17,100	16,900	16,900	210	3,549,000
04/12/2021	17,100	-0.20 ▼	-1.17	17,300	17,300	17,000	910	15,561,000
03/12/2021	17,100	-0.20 ▼	-1.17	17,300	17,300	17,000	910	15,561,000
02/12/2021	17,300	-0.20 ▼	-1.16	17,500	18,000	17,300	190	3,287,000
01/12/2021	17,500	0.30 ▲	1.71	17,200	17,500	17,000	620	10,850,000
30/11/2021	17,200	-0.10 ▼	-0.58	17,300	17,200	17,200	10	172,000
29/11/2021	17,300	-0.50 ▼	-2.89	17,800	17,700	17,300	260	4,498,000
28/11/2021	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	200	3,560,000
26/11/2021	17,800	-0.10 ▼	-0.56	17,900	18,000	17,800	200	3,560,000
25/11/2021	17,900	0.40 ▲	2.23	17,500	17,900	17,300	480	8,592,000
24/11/2021	17,500	0.15 ▲	0.86	17,350	18,000	17,400	2,210	38,675,000
23/11/2021	17,350	1.10 ▲	6.34	16,250	17,350	17,000	1,380	23,943,000
22/11/2021	16,250	-1.15 ▼	-7.08	17,400	17,100	16,200	1,390	22,587,500
19/11/2021	17,400	-0.60 ▼	-3.45	18,000	18,100	17,400	1,600	27,840,000
18/11/2021	18,000	0.20 ▲	1.11	18,000	18,300	17,000	390	7,020,000
17/11/2021	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	1,160	20,880,000
16/11/2021	18,100	-0.20 ▼	-1.10	18,300	18,700	18,100	690	12,489,000
15/11/2021	18,300	0.10 ▲	0.55	18,200	18,500	18,000	1,370	25,071,000
14/11/2021	18,200	0.40 ▲	2.20	17,800	18,500	17,900	10	182,000
12/11/2021	18,200	0.40 ▲	2.20	17,800	18,500	17,900	2,210	40,222,000
11/11/2021	17,800	-0.50 ▼	-2.81	18,300	18,400	17,800	200	3,560,000
10/11/2021	18,300	0.15 ▲	0.82	18,150	18,350	17,300	570	10,431,000
09/11/2021	18,150	0.35 ▲	1.93	17,800	18,400	17,800	600	10,890,000
08/11/2021	17,800	0.20 ▲	1.12	17,600	18,300	17,600	650	11,570,000
05/11/2021	17,600	0.10 ▲	0.57	17,500	18,300	17,500	340	5,984,000
03/11/2021	18,000	-0.10 ▼	-0.56	18,100	18,500	17,950	220	3,960,000
02/11/2021	18,100	0.35 ▲	1.93	17,750	18,200	18,000	2,010	36,381,000
01/11/2021	17,750	0.35 ▲	1.97	17,400	17,800	17,100	410	7,277,500
29/10/2021	17,400	0.40 ▲	2.30	17,000	18,000	17,400	11,500	200,100,000
28/10/2021	17,000	0.20 ▲	1.18	17,000	17,650	17,000	200	3,400,000
27/10/2021	17,000	0.30 ▲	1.76	16,700	17,800	17,000	140	2,380,000
26/10/2021	16,700	-0.50 ▼	-2.99	17,200	16,700	16,600	30	501,000
25/10/2021	17,200	0.35 ▲	2.03	16,850	17,200	17,000	80	1,376,000
23/10/2021	16,850	-0.35 ▼	-2.08	17,200	17,450	16,800	140	2,359,000
22/10/2021	16,850	-0.35 ▼	-2.08	17,200	17,450	16,800	140	2,359,000
21/10/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	50	860,000
20/10/2021	17,200	0.80 ▲	4.65	16,400	17,500	17,000	730	12,556,000
19/10/2021	16,400	-1.20 ▼	-7.32	17,600	18,200	16,400	15,380	252,232,000
18/10/2021	17,600	-0.40 ▼	-2.27	18,000	18,700	17,500	1,150	20,240,000
16/10/2021	18,000	0.15 ▲	0.83	17,850	18,700	17,250	2,290	41,220,000
15/10/2021	18,000	0.15 ▲	0.83	17,850	18,700	17,250	2,290	41,220,000
14/10/2021	17,850	1.15 ▲	6.44	16,700	17,850	16,600	13,400	239,190,000
13/10/2021	16,700	-0.30 ▼	-1.80	17,000	16,750	16,500	40	668,000
12/10/2021	17,000	0.10 ▲	0.59	17,000	17,100	16,800	480	8,160,000
11/10/2021	17,000	0.55 ▲	3.24	16,450	17,000	16,500	830	14,110,000
08/10/2021	16,450	-0.75 ▼	-4.56	17,200	17,000	16,450	1,410	23,194,500
07/10/2021	17,200	-0.30 ▼	-1.74	17,500	17,600	17,150	190	3,268,000
06/10/2021	17,500	-0.30 ▼	-1.71	17,800	18,000	17,500	360	6,300,000
05/10/2021	17,800	0.60 ▲	3.37	17,200	18,000	17,050	22,840	406,552,000
04/10/2021	17,200	-0.45 ▼	-2.62	17,650	17,650	17,200	350	6,020,000
01/10/2021	17,650	-0.85 ▼	-4.82	17,650	18,000	16,800	1,250	22,062,500
30/09/2021	17,650	1.15 ▲	6.52	16,500	17,650	16,300	13,180	232,627,000
29/09/2021	16,500	0.10 ▲	0.61	16,400	17,200	16,500	70	1,155,000
28/09/2021	16,400	-0.35 ▼	-2.13	16,750	16,400	16,400	80	1,312,000
27/09/2021	16,750	-0.05 ▼	-0.30	16,800	16,800	16,200	70	1,172,500
24/09/2021	16,800	0.30 ▲	1.79	16,500	16,800	16,300	4,930	82,824,000
23/09/2021	16,500	0.10 ▲	0.61	16,500	16,600	16,500	3,390	55,935,000
22/09/2021	16,500	0.30 ▲	1.82	16,200	16,500	16,200	3,120	51,480,000
21/09/2021	16,200	-0.30 ▼	-1.85	16,500	16,400	16,100	42,220	683,964,000
20/09/2021	16,500	0.05 ▲	0.30	16,450	16,500	16,200	9,530	157,245,000
17/09/2021	16,450	0.05 ▲	0.30	16,400	17,000	15,500	700	11,515,000
16/09/2021	17,550	0.05 ▲	0.28	17,550	17,600	17,200	1,850	32,467,500
15/09/2021	17,550	-0.05 ▼	-0.28	17,600	17,600	17,550	2,140	37,557,000
14/09/2021	17,600	-0.20 ▼	-1.14	17,600	17,600	17,400	4,300	75,680,000
13/09/2021	17,600	0.05 ▲	0.28	17,600	17,800	17,600	6,350	111,760,000
10/09/2021	17,600	0.10 ▲	0.57	17,500	17,700	17,500	5,120	90,112,000
09/09/2021	17,500	0.15 ▲	0.86	17,350	17,600	17,250	1,170	20,475,000
08/09/2021	17,350	-0.15 ▼	-0.86	17,500	17,900	17,350	250	4,337,500
07/09/2021	17,500	0.10 ▲	0.57	17,500	18,000	17,150	2,380	41,650,000
06/09/2021	17,500	-0.30 ▼	-1.71	17,800	18,000	17,300	8,100	141,750,000
04/09/2021	16,000	0.40 ▲	2.50	15,600	15,900	15,450	12,050	192,800,000
03/09/2021	15,900	0.30 ▲	1.89	15,600	15,900	15,450	50	795,000
01/09/2021	17,800	-0.20 ▼	-1.12	17,800	17,900	17,550	6,090	108,402,000
31/08/2021	17,800	0.30 ▲	1.69	17,500	18,000	17,800	21,060	374,868,000
30/08/2021	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	720	12,600,000
27/08/2021	18,000	0.70 ▲	3.89	17,300	18,100	17,450	2,260	40,680,000
26/08/2021	17,300	0.30 ▲	1.73	17,000	17,300	17,000	640	11,072,000
25/08/2021	17,000	0.30 ▲	1.76	16,700	17,000	16,400	190	3,230,000
24/08/2021	16,700	-0.70 ▼	-4.19	17,400	17,300	16,500	120	2,004,000
23/08/2021	17,400	0.00 ■■	0.00	17,400	17,400	17,400	10	174,000
20/08/2021	17,400	0.50 ▲	2.87	16,900	17,700	16,650	920	16,008,000
19/08/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,500	4,160	70,304,000
18/08/2021	15,800	-0.10 ▼	-0.63	15,900	16,700	15,700	2,640	41,712,000
17/08/2021	15,900	0.30 ▲	1.89	15,600	16,050	15,900	9,010	143,259,000
16/08/2021	15,600	0.10 ▲	0.64	15,500	16,000	15,500	440	6,864,000
13/08/2021	15,500	-0.15 ▼	-0.97	15,650	15,500	15,500	20	310,000
12/08/2021	15,650	-0.10 ▼	-0.64	15,750	15,700	15,600	220	3,443,000
11/08/2021	15,750	0.15 ▲	0.95	15,600	15,750	15,700	1,340	21,105,000
10/08/2021	15,600	0.10 ▲	0.64	15,600	15,900	15,600	6,330	98,748,000
09/08/2021	15,600	-0.30 ▼	-1.92	15,900	15,850	15,400	550	8,580,000
06/08/2021	15,900	-0.10 ▼	-0.63	16,000	15,950	15,900	80	1,272,000
04/08/2021	16,000	0.10 ▲	0.63	15,900	16,000	16,000	12,050	192,800,000
03/08/2021	15,900	0.30 ▲	1.89	15,600	15,900	15,450	50	795,000
02/08/2021	15,600	0.10 ▲	0.64	15,500	15,800	15,300	820	12,792,000
30/07/2021	15,500	-0.10 ▼	-0.65	15,500	15,500	15,400	260	4,030,000
29/07/2021	15,500	-0.10 ▼	-0.65	15,500	15,500	15,400	570	8,835,000
28/07/2021	15,500	-0.80 ▼	-5.16	16,300	16,200	15,450	7,490	116,095,000
27/07/2021	16,300	-0.20 ▼	-1.23	16,500	16,300	15,450	8,020	130,726,000
26/07/2021	16,500	0.20 ▲	1.21	16,300	16,500	16,300	33,270	548,955,000
23/07/2021	16,300	0.30 ▲	1.84	16,000	16,500	15,600	30,020	489,326,000
21/07/2021	16,000	0.10 ▲	0.63	16,000	16,100	16,000	210	3,360,000
20/07/2021	16,000	-0.40 ▼	-2.50	16,000	16,000	15,600	230	3,680,000
19/07/2021	16,000	-0.80 ▼	-5.00	16,800	16,100	16,000	50	800,000
16/07/2021	16,800	0.60 ▲	3.57	16,200	16,800	16,200	120	2,016,000
15/07/2021	16,200	-0.60 ▼	-3.70	16,800	16,300	16,200	60	972,000
14/07/2021	16,800	0.30 ▲	1.79	16,500	16,900	16,800	40	672,000
13/07/2021	16,500	0.10 ▲	0.61	16,400	16,500	16,400	80	1,320,000
12/07/2021	16,400	0.00 ■■	0.00	16,400	16,400	16,400	10	164,000
09/07/2021	16,400	-0.20 ▼	-1.22	16,600	16,400	16,400	70	1,148,000
08/07/2021	16,600	-0.20 ▼	-1.20	16,600	16,600	16,400	480	7,968,000
07/07/2021	16,600	-0.10 ▼	-0.60	16,700	16,600	16,600	380	6,308,000
06/07/2021	16,700	-0.90 ▼	-5.39	17,600	17,400	16,700	280	4,676,000
02/07/2021	17,600	0.80 ▲	4.55	16,800	17,700	17,600	310	5,456,000
01/07/2021	17,600	0.80 ▲	4.55	16,800	17,700	17,600	310	5,456,000
30/06/2021	16,800	-0.40 ▼	-2.38	17,200	17,100	16,800	260	4,368,000
29/06/2021	17,200	-0.50 ▼	-2.91	17,700	17,500	17,100	200	3,440,000
24/06/2021	17,700	0.50 ▲	2.82	17,200	17,700	17,000	40	708,000
23/06/2021	17,200	0.00 ■■	0.00	17,500	17,200	17,200	150	2,580,000
22/06/2021	17,500	-0.20 ▼	-1.14	17,700	17,800	17,500	230	4,025,000
21/06/2021	17,700	0.50 ▲	2.82	17,200	17,700	17,700	540	9,558,000
18/06/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	70	1,204,000
17/06/2021	17,200	0.00 ■■	0.00	17,200	17,200	17,200	10	172,000
16/06/2021	17,200	-0.15 ▼	-0.87	17,350	17,200	17,200	10	172,000
14/06/2021	17,500	-0.50 ▼	-2.86	18,000	18,000	17,500	70	1,225,000
11/06/2021	18,000	1.00 ▲	5.56	17,000	18,000	16,850	370	6,660,000
10/06/2021	17,000	0.00 ■■	0.00	17,000	17,000	17,000	540	9,180,000
09/06/2021	17,000	-0.10 ▼	-0.59	17,100	17,100	16,900	570	9,690,000
08/06/2021	17,100	-0.05 ▼	-0.29	17,150	17,150	17,100	1,200	20,520,000
07/06/2021	17,150	-0.85 ▼	-4.96	18,000	18,050	17,150	2,050	35,157,500
04/06/2021	18,000	0.50 ▲	2.78	17,500	18,000	17,400	9,170	165,060,000
03/06/2021	17,500	0.20 ▲	1.14	17,300	17,800	17,300	16,270	284,725,000
02/06/2021	17,300	0.30 ▲	1.73	17,000	17,700	17,000	2,960	51,208,000
01/06/2021	17,000	0.10 ▲	0.59	16,900	17,000	17,000	10	170,000
31/05/2021	16,900	2.10 ▲	12.43	17,500	17,600	16,900	2,630	44,447,000
29/05/2021	17,500	1.10 ▲	6.29	16,400	17,500	17,300	14,540	254,450,000
28/05/2021	17,500	1.10 ▲	6.29	16,400	17,500	17,300	14,540	254,450,000
27/05/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	80	1,312,000
26/05/2021	16,500	0.10 ▲	0.61	16,400	17,200	16,400	2,210	36,465,000
25/05/2021	16,400	-0.30 ▼	-1.83	16,700	17,200	16,400	3,210	52,644,000
24/05/2021	16,700	-0.45 ▼	-2.69	17,150	17,150	16,700	720	12,024,000
23/05/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,100	7,600	130,340,000
21/05/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,100	7,600	130,340,000
20/05/2021	16,050	0.05 ▲	0.31	16,000	16,500	15,800	2,180	34,989,000
19/05/2021	16,000	0.20 ▲	1.25	15,800	16,300	15,800	770	12,320,000
18/05/2021	15,800	-0.20 ▼	-1.27	16,000	16,100	15,800	1,840	29,072,000
17/05/2021	16,000	-0.60 ▼	-3.75	16,600	16,500	16,000	950	15,200,000
14/05/2021	16,600	-0.20 ▼	-1.20	16,800	16,600	16,600	700	11,620,000
13/05/2021	16,800	-0.75 ▼	-4.46	17,550	17,100	16,800	1,250	21,000,000
12/05/2021	17,550	1.00 ▲	5.70	16,550	17,550	16,600	12,230	214,636,500
11/05/2021	16,550	1.05 ▲	6.34	15,500	16,550	15,500	2,780	46,009,000
10/05/2021	15,500	0.20 ▲	1.29	15,500	15,700	15,000	2,980	46,190,000
07/05/2021	15,500	-1.00 ▼	-6.45	16,500	16,200	15,500	2,190	33,945,000
06/05/2021	16,500	-0.65 ▼	-3.94	17,150	17,350	16,400	3,900	64,350,000
05/05/2021	17,150	1.10 ▲	6.41	16,050	17,150	16,200	17,990	308,528,500
04/05/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,000	24,880	399,324,000
03/05/2021	14,550	-0.10 ▼	-0.69	14,650	15,650	13,650	280	4,074,000
29/04/2021	15,000	0.15 ▲	1.00	15,000	15,150	15,000	1,730	25,950,000
28/04/2021	15,000	-0.05 ▼	-0.33	15,050	15,000	14,800	250	3,750,000
27/04/2021	15,050	0.15 ▲	1.00	14,900	15,050	14,800	1,040	15,652,000
26/04/2021	14,900	-0.10 ▼	-0.67	15,000	15,150	14,900	310	4,619,000
23/04/2021	15,000	-0.15 ▼	-1.00	15,000	15,000	14,850	370	5,550,000
22/04/2021	15,000	0.05 ▲	0.33	14,950	15,200	14,800	14,370	215,550,000
20/04/2021	14,950	-0.05 ▼	-0.33	15,000	15,250	14,850	1,520	22,724,000
19/04/2021	15,000	0.25 ▲	1.67	14,750	15,100	14,750	3,910	58,650,000
16/04/2021	14,750	-0.05 ▼	-0.34	14,800	14,900	14,750	3,500	51,625,000
15/04/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,800	1,650	24,420,000
14/04/2021	14,900	0.15 ▲	1.01	14,900	15,050	14,900	5,430	80,907,000
13/04/2021	14,900	-0.15 ▼	-1.01	15,050	15,050	14,900	490	7,301,000
12/04/2021	15,050	0.30 ▲	1.99	14,750	15,050	14,800	4,810	72,390,500
10/04/2021	14,750	0.00 ■■	0.00	14,750	14,750	14,750	320	4,720,000
09/04/2021	14,750	0.00 ■■	0.00	14,750	14,750	14,750	320	4,720,000
08/04/2021	14,750	-0.15 ▼	-1.02	14,900	15,000	14,750	620	9,145,000
07/04/2021	14,900	0.05 ▲	0.34	14,850	14,900	14,700	2,870	42,763,000
06/04/2021	14,850	0.20 ▲	1.35	14,650	15,000	14,750	1,280	19,008,000
05/04/2021	14,650	-0.10 ▼	-0.68	14,750	15,000	14,650	1,230	18,019,500
03/04/2021	14,550	-0.10 ▼	-0.69	14,650	14,900	14,700	280	4,074,000
02/04/2021	14,750	0.10 ▲	0.68	14,650	14,900	14,700	740	10,915,000
01/04/2021	14,650	-0.15 ▼	-1.02	14,800	14,800	14,650	4,040	59,186,000
31/03/2021	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	5,070	75,036,000
30/03/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,700	760	11,248,000
29/03/2021	14,900	0.25 ▲	1.68	14,650	14,900	14,700	2,260	33,674,000
26/03/2021	14,650	-0.15 ▼	-1.02	14,800	14,800	14,650	1,720	25,198,000
25/03/2021	14,800	0.05 ▲	0.34	14,750	14,900	14,800	950	14,060,000
24/03/2021	14,750	-0.25 ▼	-1.69	15,000	15,000	14,750	1,910	28,172,500
23/03/2021	15,000	0.20 ▲	1.33	14,800	15,000	14,800	910	13,650,000
22/03/2021	14,800	-0.10 ▼	-0.68	14,900	15,000	14,800	1,260	18,648,000
19/03/2021	14,900	-0.30 ▼	-2.01	15,200	15,000	14,800	300	4,470,000
18/03/2021	15,200	0.10 ▲	0.66	15,200	15,300	15,200	560	8,512,000
17/03/2021	15,200	0.20 ▲	1.32	15,000	15,200	15,000	1,890	28,728,000
16/03/2021	15,000	0.10 ▲	0.67	14,900	15,000	14,900	2,920	43,800,000
15/03/2021	14,900	0.10 ▲	0.67	14,800	14,950	14,800	1,640	24,436,000
12/03/2021	14,800	0.10 ▲	0.68	14,700	14,950	14,800	1,200	17,760,000
11/03/2021	14,700	0.05 ▲	0.34	14,700	14,750	14,700	3,020	44,394,000
10/03/2021	14,700	0.10 ▲	0.68	14,600	14,750	14,700	670	9,849,000
09/03/2021	14,600	-0.20 ▼	-1.37	14,800	14,600	14,550	270	3,942,000
08/03/2021	14,800	0.35 ▲	2.36	14,450	14,800	14,450	470	6,956,000
07/03/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,400	700	10,115,000
05/03/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,400	700	10,115,000
04/03/2021	14,500	-0.15 ▼	-1.03	14,650	14,650	14,500	1,240	17,980,000
03/03/2021	14,650	-0.05 ▼	-0.34	14,700	14,700	14,550	1,070	15,675,500
02/03/2021	14,700	-0.30 ▼	-2.04	15,000	15,000	14,650	1,430	21,021,000
01/03/2021	15,000	-0.15 ▼	-1.00	15,150	15,150	15,000	4,480	67,200,000
26/02/2021	15,150	0.95 ▲	6.27	14,200	15,150	13,950	23,950	362,842,500
25/02/2021	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	1,690	23,998,000
24/02/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,200	2,880	41,184,000
23/02/2021	14,200	-0.10 ▼	-0.70	14,200	14,200	14,100	950	13,490,000
22/02/2021	14,200	-0.10 ▼	-0.70	14,200	14,200	14,000	620	8,804,000
19/02/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,000	730	10,366,000
18/02/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	780	10,998,000
17/02/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,100	410	5,822,000
09/02/2021	14,100	0.10 ▲	0.71	14,000	14,100	13,950	1,680	23,688,000
08/02/2021	14,000	-0.05 ▼	-0.36	14,000	14,000	13,800	130	1,820,000
07/02/2021	14,000	-0.25 ▼	-1.79	14,000	14,000	13,600	360	5,040,000
05/02/2021	14,000	-0.25 ▼	-1.79	14,000	14,000	13,600	360	5,040,000
05/01/2021	14,550	-0.05 ▼	-0.34	14,550	14,700	14,500	670	9,748,500
04/01/2021	14,550	0.05 ▲	0.34	14,550	14,600	14,400	3,620	52,671,000
31/12/2020	14,550	0.15 ▲	1.03	14,400	14,700	14,400	10,340	150,447,000
30/12/2020	14,400	-0.20 ▼	-1.39	14,600	14,600	14,300	17,720	255,168,000
29/12/2020	14,600	0.20 ▲	1.37	14,400	14,800	14,400	891	13,008,600
28/12/2020	14,400	-0.30 ▼	-2.08	14,700	14,700	14,300	1,959	28,209,600
27/12/2020	14,700	0.10 ▲	0.68	14,550	14,700	14,500	3,206	47,128,200
25/12/2020	14,700	0.10 ▲	0.68	14,550	14,700	14,500	3,206	47,128,200
24/12/2020	14,550	-0.30 ▼	-2.06	14,800	14,600	14,500	1,020	14,841,000
23/12/2020	14,800	0.70 ▲	4.73	14,150	15,100	14,150	7,197	106,515,600
22/12/2020	14,150	0.10 ▲	0.71	14,050	14,200	14,050	1,885	26,672,750
21/12/2020	14,050	0.00 ■■	0.00	14,050	14,150	14,050	2,567	36,066,350
20/12/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,900	822	11,549,100
18/12/2020	14,050	0.00 ■■	0.00	14,050	14,050	13,900	822	11,549,100
17/12/2020	14,050	0.00 ■■	0.00	14,100	14,100	14,000	291	4,088,550
16/12/2020	14,100	0.00 ■■	0.00	14,050	14,300	14,050	898	12,661,800
15/12/2020	14,050	-0.10 ▼	-0.71	14,200	14,100	14,000	685	9,624,250
14/12/2020	14,200	0.30 ▲	2.11	13,950	14,300	14,000	1,918	27,235,600
13/12/2020	13,950	0.00 ■■	0.00	13,950	14,000	13,900	689	9,611,550
11/12/2020	13,950	0.00 ■■	0.00	13,950	14,000	13,900	689	9,611,550
10/12/2020	13,950	0.00 ■■	0.00	13,900	13,950	13,850	1,123	15,665,850
09/12/2020	13,900	0.10 ▲	0.72	13,850	13,950	13,850	1,389	19,307,100
08/12/2020	13,850	-0.10 ▼	-0.72	13,950	14,000	13,850	931	12,894,350
07/12/2020	13,950	0.00 ■■	0.00	13,900	13,950	13,850	1,534	21,399,300
04/12/2020	13,900	0.10 ▲	0.72	13,850	14,000	13,900	7,540	104,806,000
03/12/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,850	1,471	20,373,350
02/12/2020	13,850	0.00 ■■	0.00	13,800	13,950	13,800	913	12,645,050
01/12/2020	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	808	11,150,400
30/11/2020	13,900	-0.05 ▼	-0.36	13,950	13,900	13,800	6,580	91,462,000
28/11/2020	13,950	0.05 ▲	0.36	13,900	13,950	13,900	14,380	200,601,000
27/11/2020	13,950	0.05 ▲	0.36	13,900	13,950	13,900	14,380	200,601,000
26/11/2020	13,900	-0.05 ▼	-0.36	13,950	14,200	13,900	5,500	76,450,000
25/11/2020	13,950	-0.05 ▼	-0.36	14,000	13,950	13,800	20,710	288,904,500
24/11/2020	14,000	0.10 ▲	0.71	13,900	14,200	13,900	13,410	187,740,000
23/11/2020	13,900	-0.10 ▼	-0.72	13,900	13,900	13,800	7,230	100,497,000
22/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,850	1,436	19,960,400
20/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,850	1,436	19,960,400
19/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,800	818	11,370,200
18/11/2020	13,900	-0.05 ▼	-0.36	13,900	13,900	13,800	11,010	153,039,000
17/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,850	796	11,064,400
16/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,850	1,011	14,052,900
13/11/2020	13,900	0.00 ■■	0.00	13,900	13,900	13,850	1,474	20,488,600
12/11/2020	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	696	9,674,400
11/11/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,900	460	6,440,000
10/11/2020	14,000	0.20 ▲	1.43	13,850	14,000	13,850	1,913	26,782,000
09/11/2020	13,850	0.00 ■■	0.00	13,850	13,850	13,800	2,027	28,073,950
06/11/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,800	1,466	20,304,100
05/11/2020	13,850	-0.10 ▼	-0.72	13,900	13,900	13,800	1,056	14,625,600
04/11/2020	13,900	-0.10 ▼	-0.72	14,000	13,900	13,800	2,197	30,538,300
03/11/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,850	1,052	14,728,000
02/11/2020	13,900	0.00 ■■	0.00	13,900	14,200	13,800	917	12,746,300
30/10/2020	13,900	0.00 ■■	0.00	13,900	14,300	13,900	77	1,070,300
29/10/2020	13,900	0.10 ▲	0.72	13,800	13,950	13,500	512	7,116,800
28/10/2020	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	531	7,327,800
27/10/2020	13,900	0.00 ■■	0.00	13,950	14,000	13,850	2,765	38,433,500
26/10/2020	13,950	-0.30 ▼	-2.15	14,200	14,200	13,900	3,117	43,482,150
23/10/2020	14,200	-0.10 ▼	-0.70	14,250	14,250	14,100	678	9,627,600
22/10/2020	14,250	0.00 ■■	0.00	14,250	14,250	14,100	2,569	36,608,250
21/10/2020	14,250	-0.10 ▼	-0.70	14,300	14,300	14,200	1,489	21,218,250
20/10/2020	14,300	0.10 ▲	0.70	14,250	14,300	14,200	847	12,112,100
19/10/2020	14,250	-0.10 ▼	-0.70	14,350	14,400	14,200	578	8,236,500
16/10/2020	14,350	0.20 ▲	1.39	14,200	14,350	14,100	1,776	25,485,600
15/10/2020	14,200	-0.05 ▼	-0.35	14,250	14,550	14,200	23,810	338,102,000
14/10/2020	14,250	0.00 ■■	0.00	14,250	14,250	14,200	2,145	30,566,250
13/10/2020	14,250	0.10 ▲	0.70	14,200	14,300	14,200	796	11,343,000
12/10/2020	14,200	-0.10 ▼	-0.70	14,250	14,400	14,200	1,488	21,129,600
11/10/2020	14,250	-0.10 ▼	-0.70	14,300	14,300	14,200	1,770	25,222,500
09/10/2020	14,250	-0.10 ▼	-0.70	14,300	14,300	14,200	1,770	25,222,500
08/10/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,150	3,121	44,630,300
07/10/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,250	3,330	47,619,000
06/10/2020	14,300	0.10 ▲	0.70	14,250	14,300	14,200	2,311	33,047,300
05/10/2020	14,250	0.10 ▲	0.70	14,200	14,400	14,050	4,117	58,667,250
02/10/2020	14,200	-0.20 ▼	-1.41	14,350	14,300	14,200	1,624	23,060,800
01/10/2020	14,350	0.20 ▲	1.39	14,200	14,350	14,200	4,980	71,463,000
30/09/2020	14,200	-0.10 ▼	-0.70	14,250	14,250	14,200	1,047	14,867,400
29/09/2020	14,250	0.10 ▲	0.70	14,200	14,350	14,200	1,898	27,046,500
28/09/2020	14,200	-0.10 ▼	-0.70	14,300	14,300	14,150	3,382	48,024,400
25/09/2020	14,300	0.00 ■■	0.00	14,300	14,350	14,150	1,169	16,716,700
24/09/2020	14,300	0.10 ▲	0.70	14,250	14,300	14,200	1,400	20,020,000
23/09/2020	14,250	0.00 ■■	0.00	14,250	14,350	14,250	2,887	41,139,750
22/09/2020	14,250	-0.10 ▼	-0.70	14,300	14,350	14,150	1,283	18,282,750
21/09/2020	14,300	0.00 ■■	0.00	14,300	14,400	14,250	1,389	19,862,700
18/09/2020	14,300	0.10 ▲	0.70	14,250	14,350	14,250	2,298	32,861,400
17/09/2020	14,250	-0.20 ▼	-1.40	14,450	0	0	5,422	77,263,500
16/09/2020	14,450	-0.10 ▼	-0.69	14,500	14,550	14,250	1,743	25,186,350
15/09/2020	14,500	0.10 ▲	0.69	14,400	14,550	14,400	2,400	34,800,000
14/09/2020	14,400	-1.20 ▼	-8.33	15,550	14,700	13,450	3,476	50,054,400
11/09/2020	15,550	0.10 ▲	0.64	15,500	15,600	15,400	9,351	145,408,050
10/09/2020	15,500	-0.10 ▼	-0.65	15,550	15,600	15,400	18,529	287,199,500
09/09/2020	15,550	-0.05 ▼	-0.32	15,550	15,550	15,400	60,770	944,973,500
08/09/2020	15,550	0.10 ▲	0.64	15,500	15,700	15,200	19,955	310,300,250
07/09/2020	15,500	0.00 ■■	0.00	15,500	15,800	15,500	5,883	91,186,500
04/09/2020	15,500	-0.10 ▼	-0.65	15,550	15,500	14,900	5,107	79,158,500
03/09/2020	15,550	0.10 ▲	0.64	15,450	15,750	15,550	8,111	126,126,050
01/09/2020	15,450	0.20 ▲	1.29	15,250	15,450	15,250	2,187	33,789,150
31/08/2020	15,250	0.40 ▲	2.62	14,800	15,350	14,800	8,072	123,098,000
28/08/2020	14,800	-0.10 ▼	-0.68	14,950	14,950	14,800	4,050	59,940,000
27/08/2020	14,950	0.10 ▲	0.67	14,850	14,950	14,800	1,540	23,023,000
26/08/2020	14,850	0.10 ▲	0.67	14,750	15,000	14,750	2,102	31,214,700
25/08/2020	14,750	-0.20 ▼	-1.36	14,900	14,950	14,750	2,817	41,550,750
24/08/2020	14,900	0.10 ▲	0.67	14,850	14,900	14,800	3,031	45,161,900
21/08/2020	14,850	0.20 ▲	1.35	14,700	14,900	14,800	2,175	32,298,750
20/08/2020	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	1,184	17,404,800
19/08/2020	15,000	0.40 ▲	2.67	14,550	15,000	14,550	658	9,870,000
18/08/2020	14,550	-0.40 ▼	-2.75	15,000	15,000	14,550	555	8,075,250
17/08/2020	15,000	0.00 ■■	0.00	15,000	15,050	15,000	354	5,310,000
14/08/2020	15,000	0.10 ▲	0.67	14,950	15,100	14,900	3,610	54,150,000
13/08/2020	14,950	0.30 ▲	2.01	14,700	15,200	14,700	4,140	61,893,000
12/08/2020	14,700	-0.20 ▼	-1.36	14,850	14,850	14,650	1,025	15,067,500
11/08/2020	14,850	0.00 ■■	0.00	14,850	14,850	14,750	817	12,132,450
10/08/2020	14,850	0.20 ▲	1.35	14,700	14,900	14,700	789	11,716,650
07/08/2020	14,700	-0.10 ▼	-0.68	14,800	14,800	14,550	795	11,686,500
06/08/2020	14,800	0.05 ▲	0.34	14,800	14,850	14,600	5,490	81,252,000
05/08/2020	14,800	0.20 ▲	1.35	14,650	14,800	14,600	1,384	20,483,200
04/08/2020	14,650	0.10 ▲	0.68	14,550	14,650	14,550	1,107	16,217,550
03/08/2020	14,550	0.20 ▲	1.37	14,400	14,600	14,450	1,469	21,373,950
31/07/2020	14,400	-0.10 ▼	-0.69	14,500	14,500	14,400	472	6,796,800
30/07/2020	14,500	0.20 ▲	1.38	14,350	14,600	14,000	939	13,615,500
29/07/2020	14,350	-0.10 ▼	-0.70	14,450	14,450	13,600	433	6,213,550
28/07/2020	14,450	0.10 ▲	0.69	14,300	14,500	14,200	1,203	17,383,350
27/07/2020	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	5,896	84,312,800
26/07/2020	14,500	-0.40 ▼	-2.76	14,850	14,900	14,500	9,621	139,504,500
24/07/2020	14,500	-0.40 ▼	-2.76	14,850	14,900	14,500	9,621	139,504,500
23/07/2020	14,850	0.20 ▲	1.35	14,700	15,000	14,750	2,298	34,125,300
22/07/2020	14,700	0.00 ■■	0.00	14,650	15,000	14,700	1,101	16,184,700
21/07/2020	14,650	0.10 ▲	0.68	14,600	14,650	14,500	2,259	33,094,350
20/07/2020	14,600	-0.10 ▼	-0.68	14,700	14,600	14,500	660	9,636,000
17/07/2020	14,700	0.00 ■■	0.00	14,700	14,700	14,450	6,675	98,122,500
16/07/2020	14,700	-0.60 ▼	-4.08	15,300	15,100	14,500	8,669	127,434,300
15/07/2020	15,300	-0.50 ▼	-3.27	15,800	15,700	15,300	3,881	59,379,300
14/07/2020	15,800	0.20 ▲	1.27	15,600	15,800	15,400	6,103	96,427,400
13/07/2020	15,600	0.10 ▲	0.64	15,500	15,900	15,400	19,215	299,754,000
11/07/2020	15,500	0.40 ▲	2.58	15,150	15,500	15,000	5,014	77,717,000
10/07/2020	15,500	0.40 ▲	2.58	15,150	15,500	15,000	5,014	77,717,000
09/07/2020	15,150	-0.10 ▼	-0.66	15,250	15,350	15,150	2,756	41,753,400
08/07/2020	15,250	-0.20 ▼	-1.31	15,400	15,400	15,100	2,922	44,560,500
07/07/2020	15,400	0.60 ▲	3.90	14,800	15,500	14,800	6,535	100,639,000
06/07/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,600	696	10,300,800
03/07/2020	14,800	0.10 ▲	0.68	14,700	14,850	14,300	64	947,200
02/07/2020	14,700	-0.30 ▼	-2.04	14,950	14,950	14,700	142	2,087,400
01/07/2020	14,950	0.40 ▲	2.68	14,550	14,950	14,550	1,302	19,464,900
30/06/2020	14,550	0.00 ■■	0.00	14,550	14,800	14,500	1,614	23,483,700
29/06/2020	14,550	-0.30 ▼	-2.06	14,800	14,550	14,200	2,391	34,789,050
26/06/2020	14,800	-0.25 ▼	-1.69	15,050	15,050	14,700	4,610	68,228,000
25/06/2020	15,050	0.00 ■■	0.00	15,050	15,050	15,000	216	3,250,800
24/06/2020	15,050	0.30 ▲	1.99	14,800	15,100	14,800	2,740	41,237,000
23/06/2020	14,800	-0.10 ▼	-0.68	14,900	14,900	14,700	1,701	25,174,800
22/06/2020	14,900	0.20 ▲	1.34	14,700	14,900	14,600	2,142	31,915,800
19/06/2020	14,700	0.20 ▲	1.36	14,500	14,700	14,250	3,503	51,494,100
18/06/2020	14,500	-0.10 ▼	-0.69	14,600	14,600	14,400	584	8,468,000
17/06/2020	14,600	-0.30 ▼	-2.05	14,600	14,600	14,300	2,340	34,164,000
16/06/2020	14,600	0.40 ▲	2.74	14,200	14,600	14,200	2,620	38,252,000
15/06/2020	14,200	-0.40 ▼	-2.82	14,600	14,800	14,200	2,900	41,180,000
14/06/2020	14,600	-0.40 ▼	-2.74	14,950	14,800	14,150	3,125	45,625,000
12/06/2020	14,600	-0.40 ▼	-2.74	14,950	14,800	14,150	3,125	45,625,000
11/06/2020	14,950	-0.20 ▼	-1.34	15,100	15,150	14,950	4,068	60,816,600
10/06/2020	15,100	-0.10 ▼	-0.66	15,200	15,100	15,000	2,321	35,047,100
09/06/2020	15,200	0.10 ▲	0.66	15,050	15,300	15,000	3,592	54,598,400
08/06/2020	15,050	0.10 ▲	0.66	15,000	15,100	15,000	4,277	64,368,850
06/06/2020	15,000	0.10 ▲	0.67	14,900	15,100	14,900	2,357	35,355,000
05/06/2020	15,000	0.10 ▲	0.67	14,900	15,100	14,900	2,357	35,355,000
04/06/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,600	3,177	47,337,300
03/06/2020	14,800	-0.10 ▼	-0.68	14,900	14,850	14,750	2,296	33,980,800
02/06/2020	14,900	0.10 ▲	0.67	14,850	15,000	14,800	2,038	30,366,200
01/06/2020	14,850	0.00 ■■	0.00	14,850	15,100	14,700	2,348	34,867,800
31/05/2020	14,850	-0.30 ▼	-2.02	15,100	15,100	14,750	2,916	43,302,600
29/05/2020	14,850	-0.30 ▼	-2.02	15,100	15,100	14,750	2,916	43,302,600
28/05/2020	15,100	-0.40 ▼	-2.65	15,500	15,550	15,100	4,845	73,159,500
27/05/2020	15,500	-0.20 ▼	-1.29	15,700	15,900	15,500	7,153	110,871,500
26/05/2020	15,700	1.00 ▲	6.37	14,700	15,700	14,700	13,906	218,324,200
25/05/2020	14,700	-0.10 ▼	-0.68	14,800	14,700	14,550	2,056	30,223,200
24/05/2020	14,800	0.00 ■■	0.00	14,800	14,850	14,500	2,220	32,856,000
22/05/2020	14,800	0.00 ■■	0.00	14,800	14,850	14,500	2,220	32,856,000
21/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,600	1,830	27,084,000
20/05/2020	14,800	0.00 ■■	0.00	14,800	14,800	14,400	2,454	36,319,200
19/05/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	1,897	28,075,600
18/05/2020	15,000	0.10 ▲	0.67	14,900	15,200	14,150	6,322	94,830,000
17/05/2020	14,900	-0.40 ▼	-2.68	15,250	15,200	14,900	4,889	72,846,100
15/05/2020	14,900	-0.40 ▼	-2.68	15,250	15,200	14,900	4,889	72,846,100
14/05/2020	15,250	-0.20 ▼	-1.31	15,400	15,300	15,000	2,923	44,575,750
13/05/2020	15,400	-0.20 ▼	-1.30	15,550	15,500	15,300	2,837	43,689,800
12/05/2020	15,550	0.50 ▲	3.22	15,100	15,700	14,900	6,789	105,568,950
11/05/2020	15,100	-0.20 ▼	-1.32	15,300	15,300	14,900	9,974	150,607,400
10/05/2020	15,300	0.00 ■■	0.00	15,300	15,700	15,000	5,531	84,624,300
08/05/2020	15,300	0.00 ■■	0.00	15,300	15,700	15,000	5,531	84,624,300
07/05/2020	15,300	-0.40 ▼	-2.61	15,700	15,600	15,300	3,603	55,125,900
06/05/2020	15,700	0.70 ▲	4.46	15,000	15,700	14,900	6,969	109,413,300
05/05/2020	15,000	0.00 ■■	0.00	15,000	15,200	14,800	2,556	38,340,000
04/05/2020	15,000	-0.80 ▼	-5.33	15,800	15,800	15,000	4,859	72,885,000
01/05/2020	15,800	0.40 ▲	2.53	15,400	16,000	15,400	7,381	116,619,800
30/04/2020	15,800	0.40 ▲	2.53	15,400	16,000	15,400	7,381	116,619,800
29/04/2020	15,800	0.40 ▲	2.53	15,400	16,000	15,400	7,381	116,619,800
28/04/2020	15,400	-0.70 ▼	-4.55	16,150	16,000	15,400	3,723	57,334,200
27/04/2020	16,150	0.00 ■■	0.00	16,100	16,450	15,900	4,985	80,507,750
26/04/2020	16,100	-0.20 ▼	-1.24	16,300	16,200	15,900	3,005	48,380,500
24/04/2020	16,100	-0.20 ▼	-1.24	16,300	16,200	15,900	3,005	48,380,500
23/04/2020	16,300	-0.30 ▼	-1.84	16,600	16,650	16,200	4,416	71,980,800
22/04/2020	16,600	0.60 ▲	3.61	16,000	16,650	15,300	17,200	285,520,000
21/04/2020	16,000	0.20 ▲	1.25	15,800	16,650	15,500	22,636	362,176,000
20/04/2020	15,800	1.00 ▲	6.33	14,800	15,800	14,950	11,801	186,455,800
19/04/2020	14,800	-0.30 ▼	-2.03	15,100	15,100	14,800	11,047	163,495,600
17/04/2020	14,800	-0.30 ▼	-2.03	15,100	15,100	14,800	11,047	163,495,600
16/04/2020	15,100	-0.10 ▼	-0.66	15,200	15,200	14,800	5,539	83,638,900
15/04/2020	15,200	0.00 ■■	0.00	15,150	15,400	14,800	5,785	87,932,000
14/04/2020	15,150	0.10 ▲	0.66	15,050	15,150	14,900	11,083	167,907,450
13/04/2020	15,050	0.10 ▲	0.66	15,000	15,200	14,500	25,752	387,567,600
12/04/2020	15,000	0.60 ▲	4.00	14,450	15,450	14,500	48,264	723,960,000
10/04/2020	15,000	0.60 ▲	4.00	14,450	15,450	14,500	48,264	723,960,000
09/04/2020	14,450	0.90 ▲	6.23	13,550	14,450	14,000	31,210	450,984,500
08/04/2020	13,550	0.90 ▲	6.64	12,700	13,550	12,700	17,522	237,423,100
07/04/2020	12,700	0.50 ▲	3.94	12,200	12,700	12,200	7,965	101,155,500
06/04/2020	12,200	0.20 ▲	1.64	12,000	12,400	12,200	1,611	19,654,200
05/04/2020	12,000	0.30 ▲	2.50	11,750	12,100	11,800	3,928	47,136,000
03/04/2020	12,000	0.30 ▲	2.50	11,750	12,100	11,800	3,928	47,136,000
02/04/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,500	1,891	22,219,250
01/04/2020	11,750	0.80 ▲	6.81	11,000	11,750	11,500	1,891	22,219,250
31/03/2020	11,000	-0.70 ▼	-6.36	11,650	12,000	10,950	6,131	67,441,000
30/03/2020	11,650	-0.30 ▼	-2.58	11,900	11,800	11,500	896	10,438,400
29/03/2020	11,900	0.10 ▲	0.84	11,800	11,900	11,800	418	4,974,200
27/03/2020	11,900	0.10 ▲	0.84	11,800	11,900	11,800	418	4,974,200
26/03/2020	11,800	-0.20 ▼	-1.69	12,000	12,200	11,600	1,254	14,797,200
25/03/2020	12,000	0.10 ▲	0.83	11,900	12,250	11,900	2,155	25,860,000
24/03/2020	11,900	0.10 ▲	0.84	11,800	12,100	11,800	742	8,829,800
23/03/2020	11,800	-0.50 ▼	-4.24	12,300	12,000	11,500	2,908	34,314,400
22/03/2020	12,300	0.10 ▲	0.81	12,200	12,600	12,000	353	4,341,900
20/03/2020	12,300	0.10 ▲	0.81	12,200	12,600	12,000	353	4,341,900
19/03/2020	12,200	0.00 ■■	0.00	12,200	12,200	11,700	1,521	18,556,200
18/03/2020	12,200	-0.50 ▼	-4.10	12,650	12,500	12,100	1,425	17,385,000
17/03/2020	12,650	0.40 ▲	3.16	12,300	12,650	11,800	1,515	19,164,750
16/03/2020	12,300	-0.05 ▼	-0.41	12,350	12,400	11,900	36,260	445,998,000
13/03/2020	12,350	0.65 ▲	5.26	11,700	12,400	11,500	21,370	263,919,500
12/03/2020	11,700	-0.80 ▼	-6.84	12,500	12,500	11,700	82,500	965,250,000
11/03/2020	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	34,070	425,875,000
10/03/2020	13,000	0.40 ▲	3.08	12,550	13,000	12,500	4,380	56,940,000
09/03/2020	12,550	-0.90 ▼	-7.17	13,450	13,400	12,550	4,218	52,935,900
06/03/2020	13,450	-0.10 ▼	-0.74	13,500	13,500	13,300	1,536	20,659,200
05/03/2020	13,500	0.00 ■■	0.00	13,500	13,650	13,350	374	5,049,000
04/03/2020	13,500	0.00 ■■	0.00	13,500	13,600	13,400	1,630	22,005,000
03/03/2020	13,500	0.10 ▲	0.74	13,450	13,500	13,400	7,928	107,028,000
02/03/2020	13,450	0.00 ■■	0.00	13,400	13,500	13,350	829	11,150,050
28/02/2020	13,400	-0.30 ▼	-2.24	13,650	13,400	13,300	1,142	15,302,800
27/02/2020	13,650	0.40 ▲	2.93	13,300	13,650	13,250	1,075	14,673,750
26/02/2020	13,300	0.10 ▲	0.75	13,250	13,300	13,250	1,236	16,438,800
25/02/2020	13,250	-0.20 ▼	-1.51	13,400	13,300	13,100	1,903	25,214,750
24/02/2020	13,400	-0.10 ▼	-0.75	13,500	13,400	13,200	2,008	26,907,200
21/02/2020	13,500	-0.20 ▼	-1.48	13,700	13,600	13,500	2,175	29,362,500
20/02/2020	13,700	-0.10 ▼	-0.73	13,750	13,800	13,500	704	9,644,800
19/02/2020	13,750	0.20 ▲	1.45	13,600	13,750	13,450	2,001	27,513,750
18/02/2020	13,600	-0.20 ▼	-1.47	13,750	13,800	13,500	1,697	23,079,200
17/02/2020	13,750	0.10 ▲	0.73	13,700	13,850	13,500	2,273	31,253,750
15/02/2020	13,700	0.00 ■■	0.00	13,650	13,850	13,300	2,187	29,961,900
14/02/2020	13,700	0.00 ■■	0.00	13,650	13,850	13,300	2,187	29,961,900
13/02/2020	13,650	0.00 ■■	0.00	13,700	13,700	13,350	3,217	43,912,050
12/02/2020	13,700	-0.10 ▼	-0.73	13,800	13,850	13,550	853	11,686,100
11/02/2020	13,800	0.00 ■■	0.00	13,850	14,000	13,700	3,046	42,034,800
10/02/2020	13,850	0.40 ▲	2.89	13,500	14,100	13,500	12,152	168,305,200
09/02/2020	13,500	0.20 ▲	1.48	13,300	13,500	13,250	12,185	164,497,500
07/02/2020	13,500	0.20 ▲	1.48	13,300	13,500	13,250	12,185	164,497,500
06/02/2020	13,300	0.30 ▲	2.26	13,000	13,300	12,900	3,796	50,486,800
05/02/2020	13,000	-0.20 ▼	-1.54	13,200	13,100	12,900	840	10,920,000
04/02/2020	13,200	0.20 ▲	1.52	13,000	13,400	12,900	3,104	40,972,800
03/02/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,500	3,531	45,903,000
02/02/2020	13,000	-0.10 ▼	-0.77	13,100	13,000	12,800	1,661	21,593,000
31/01/2020	13,000	-0.10 ▼	-0.77	13,100	13,000	12,800	1,661	21,593,000
30/01/2020	13,100	0.30 ▲	2.29	12,850	13,100	12,900	3,510	45,981,000
29/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
28/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
27/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
26/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
24/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
23/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
22/01/2020	12,850	0.00 ■■	0.00	12,800	13,500	12,800	1,293	16,615,050
21/01/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,100	17,250	220,800,000
20/01/2020	12,000	-0.05 ▼	-0.42	12,050	12,000	12,000	100	1,200,000
17/01/2020	12,050	0.15 ▲	1.24	11,900	12,050	11,500	8,700	104,835,000
16/01/2020	11,900	0.05 ▲	0.42	11,900	11,950	11,900	3,610	42,959,000
15/01/2020	11,900	-0.10 ▼	-0.84	12,000	11,900	11,850	4,620	54,978,000
14/01/2020	12,400	0.20 ▲	1.61	12,200	12,400	12,400	10	124,000
13/01/2020	12,200	-0.10 ▼	-0.82	12,250	12,250	12,200	53	646,600
10/01/2020	12,250	0.30 ▲	2.45	12,000	12,250	12,250	28	343,000
09/01/2020	12,000	-0.30 ▼	-2.50	12,300	12,000	12,000	92	1,104,000
08/01/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	3	36,900
07/01/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	50	615,000
06/01/2020	12,300	-0.10 ▼	-0.81	12,400	12,300	12,000	675	8,302,500
03/01/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,300	66	818,400
02/01/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,200	299	3,677,700
31/12/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,000	462	5,682,600
30/12/2019	12,200	0.10 ▲	0.82	12,100	12,200	12,150	199	2,427,800
27/12/2019	12,100	0.00 ■■	0.00	12,050	12,100	11,950	881	10,660,100
25/12/2019	12,050	-0.10 ▼	-0.83	12,150	12,200	12,050	400	4,820,000
24/12/2019	12,150	0.00 ■■	0.00	12,200	12,200	11,950	221	2,685,150
23/12/2019	12,200	0.00 ■■	0.00	12,200	12,200	12,000	2,039	24,875,800
20/12/2019	12,200	0.10 ▲	0.82	12,100	12,200	12,000	1,040	12,688,000
19/12/2019	12,100	-0.20 ▼	-1.65	12,300	12,300	12,100	101	1,222,100
18/12/2019	12,300	0.30 ▲	2.44	12,000	12,300	12,100	334	4,108,200
17/12/2019	12,000	-0.30 ▼	-2.50	12,300	12,100	12,000	162	1,944,000
16/12/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	404	4,969,200
12/12/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	5	61,500
11/12/2019	12,300	0.30 ▲	2.44	12,000	12,300	12,300	1	12,300
10/12/2019	12,000	-0.20 ▼	-1.67	12,200	12,000	12,000	35	420,000
09/12/2019	12,200	0.10 ▲	0.82	12,100	12,200	12,100	558	6,807,600
06/12/2019	12,100	0.00 ■■	0.00	12,100	12,100	12,000	1,184	14,326,400
05/12/2019	12,100	0.00 ■■	0.00	12,100	12,100	12,000	246	2,976,600
04/12/2019	12,100	0.00 ■■	0.00	12,100	0	0	398	4,815,800
03/12/2019	12,100	-0.10 ▼	-0.83	12,150	12,200	12,000	100	1,210,000
02/12/2019	12,150	-0.20 ▼	-1.65	12,300	12,200	12,150	154	1,871,100
29/11/2019	12,300	0.10 ▲	0.81	12,250	12,300	12,300	10	123,000
28/11/2019	12,250	0.10 ▲	0.82	12,150	12,250	12,250	1	12,250
27/11/2019	12,150	0.00 ■■	0.00	12,150	12,150	12,150	11	133,650
26/11/2019	12,150	0.10 ▲	0.82	12,100	12,250	12,150	244	2,964,600
25/11/2019	12,100	-0.20 ▼	-1.65	12,250	12,250	12,100	1,101	13,322,100
22/11/2019	12,250	-0.10 ▼	-0.82	12,300	12,300	12,250	536	6,566,000
21/11/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	200	2,460,000
20/11/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,150	257	3,161,100
19/11/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	12,200	986	12,029,200
18/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,200	405	5,022,000
15/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	50	620,000
14/11/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,400	69	855,600
13/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,250	10	124,000
11/11/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	2	24,800
08/11/2019	12,400	0.00 ■■	0.00	12,400	12,450	12,100	47	582,800
07/11/2019	12,400	0.00 ■■	0.00	12,450	12,500	12,100	17	210,800
06/11/2019	12,450	0.10 ▲	0.80	12,350	12,450	12,450	2	24,900
05/11/2019	12,350	0.20 ▲	1.62	12,200	12,350	12,250	186	2,297,100
04/11/2019	12,200	0.00 ■■	0.00	12,200	12,400	12,200	181	2,208,200
01/11/2019	12,200	-0.20 ▼	-1.64	12,400	12,500	12,200	62	756,400
31/10/2019	12,400	0.10 ▲	0.81	12,350	12,400	12,150	280	3,472,000
30/10/2019	12,350	0.10 ▲	0.81	12,250	12,400	12,200	71	876,850
29/10/2019	12,250	0.10 ▲	0.82	12,200	12,450	12,200	391	4,789,750
28/10/2019	12,200	-0.20 ▼	-1.64	12,400	12,500	12,200	216	2,635,200
24/10/2019	12,400	-0.10 ▼	-0.81	12,500	12,400	12,150	561	6,956,400
23/10/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,150	353	4,412,500
22/10/2019	12,600	0.00 ■■	0.00	12,550	12,600	12,600	1	12,600
21/10/2019	12,550	0.10 ▲	0.80	12,500	12,550	12,200	662	8,308,100
18/10/2019	12,500	0.30 ▲	2.40	12,200	12,500	12,200	374	4,675,000
17/10/2019	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	338	4,123,600
16/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
15/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,250	53	662,500
14/10/2019	12,400	-0.20 ▼	-1.61	12,550	12,400	12,400	15	186,000
10/10/2019	12,550	0.20 ▲	1.59	12,350	12,550	12,250	229	2,873,950
09/10/2019	12,350	0.10 ▲	0.81	12,250	12,350	12,250	622	7,681,700
08/10/2019	12,250	-0.30 ▼	-2.45	12,500	12,350	12,250	250	3,062,500
07/10/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,200	304	3,800,000
03/10/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,200	541	6,762,500
02/10/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,400	248	3,075,200
01/10/2019	12,400	-0.20 ▼	-1.61	12,600	12,600	12,300	230	2,852,000
30/09/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,300	2	25,200
27/09/2019	12,400	0.00 ■■	0.00	12,450	12,450	12,400	217	2,690,800
26/09/2019	12,450	0.00 ■■	0.00	12,450	12,600	12,450	396	4,930,200
25/09/2019	12,450	0.00 ■■	0.00	12,400	12,450	12,400	200	2,490,000
24/09/2019	12,400	0.10 ▲	0.81	12,350	12,400	12,250	208	2,579,200
23/09/2019	12,350	0.00 ■■	0.00	12,350	12,350	12,300	1,385	17,104,750
20/09/2019	12,350	0.00 ■■	0.00	12,300	12,350	12,300	55	679,250
19/09/2019	12,300	0.00 ■■	0.00	12,350	12,350	12,300	405	4,981,500
18/09/2019	12,350	0.00 ■■	0.00	12,350	12,400	12,300	290	3,581,500
17/09/2019	12,350	0.00 ■■	0.00	12,350	12,350	12,250	31	382,850
16/09/2019	12,350	0.00 ■■	0.00	12,300	12,450	12,300	647	7,990,450
13/09/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	73	897,900
12/09/2019	12,300	0.10 ▲	0.81	12,250	12,300	12,300	64	787,200
11/09/2019	12,250	0.00 ■■	0.00	12,250	12,650	12,200	171	2,094,750
10/09/2019	12,200	-0.05 ▼	-0.41	12,250	12,250	12,200	1,650	20,130,000
09/09/2019	12,250	-0.20 ▼	-1.63	12,400	12,500	12,250	358	4,385,500
06/09/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	57	706,800
05/09/2019	12,500	-0.30 ▼	-2.40	12,750	12,850	12,500	598	7,475,000
04/09/2019	12,750	0.40 ▲	3.14	12,350	12,850	12,200	293	3,735,750
03/09/2019	12,350	-0.20 ▼	-1.62	12,500	12,600	12,300	97	1,197,950
30/08/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,300	225	2,812,500
29/08/2019	12,300	0.00 ■■	0.00	12,300	12,400	12,300	291	3,579,300
28/08/2019	12,300	-0.10 ▼	-0.81	12,400	12,350	12,250	381	4,686,300
27/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,200	259	3,211,600
26/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,150	1,662	20,608,800
23/08/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	41	508,400
22/08/2019	12,300	0.00 ■■	0.00	12,300	12,400	12,200	1,556	19,138,800
21/08/2019	12,300	0.00 ■■	0.00	12,300	12,400	12,300	1,598	19,655,400
20/08/2019	12,300	0.00 ■■	0.00	12,300	12,400	12,300	127	1,562,100
19/08/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,100	3,579	44,021,700
16/08/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	12,100	1,846	22,521,200
15/08/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,400	42	520,800
14/08/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,200	747	9,262,800
13/08/2019	12,400	0.00 ■■	0.00	12,400	12,500	12,150	1,819	22,555,600
12/08/2019	12,400	0.10 ▲	0.81	12,350	12,400	12,400	135	1,674,000
09/08/2019	12,350	0.20 ▲	1.62	12,150	12,400	12,150	392	4,841,200
08/08/2019	12,150	0.00 ■■	0.00	12,200	12,300	12,100	518	6,293,700
07/08/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,100	1,182	14,420,400
06/08/2019	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	1,028	12,541,600
05/08/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,250	4,095	50,368,500
02/08/2019	12,500	-0.60 ▼	-4.80	13,050	12,900	12,500	2,196	27,450,000
01/08/2019	13,050	-0.10 ▼	-0.77	13,200	13,300	13,050	2,592	33,825,600
31/07/2019	13,200	-0.10 ▼	-0.76	13,300	13,200	13,200	4,384	57,868,800
30/07/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,150	4,002	53,226,600
29/07/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,200	2,708	36,016,400
26/07/2019	13,300	0.00 ■■	0.00	13,350	13,650	13,200	4,013	53,372,900
25/07/2019	13,350	0.20 ▲	1.50	13,200	13,350	13,200	978	13,056,300
24/07/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	13,150	5,748	75,873,600
23/07/2019	13,300	0.00 ■■	0.00	13,300	13,700	13,200	5,718	76,049,400
22/07/2019	13,300	-0.40 ▼	-3.01	13,750	13,750	13,200	7,405	98,486,500
19/07/2019	13,750	-0.10 ▼	-0.73	13,800	13,850	13,700	1,335	18,356,250
18/07/2019	13,800	0.00 ■■	0.00	13,800	14,100	13,750	13,380	184,644,000
17/07/2019	13,800	0.60 ▲	4.35	13,200	13,950	13,400	14,694	202,777,200
16/07/2019	13,200	-0.10 ▼	-0.76	13,250	13,250	13,100	4,549	60,046,800
15/07/2019	13,250	0.20 ▲	1.51	13,050	13,350	13,200	101	1,338,250
12/07/2019	13,050	-0.30 ▼	-2.30	13,350	13,350	13,000	2,019	26,347,950
11/07/2019	13,350	0.00 ■■	0.00	13,350	13,500	13,250	625	8,343,750
10/07/2019	13,350	0.00 ■■	0.00	13,350	13,550	13,300	1,951	26,045,850
09/07/2019	13,350	0.00 ■■	0.00	13,300	13,600	13,300	3,365	44,922,750
08/07/2019	13,300	0.10 ▲	0.75	13,200	13,400	13,200	2,686	35,723,800
05/07/2019	13,200	0.10 ▲	0.76	13,100	13,200	13,100	5,585	73,722,000
04/07/2019	13,100	0.00 ■■	0.00	13,100	13,300	13,100	3,345	43,819,500
03/07/2019	13,100	0.10 ▲	0.76	13,000	13,100	13,000	4,416	57,849,600
02/07/2019	13,000	0.20 ▲	1.54	12,850	13,200	12,850	6,989	90,857,000
01/07/2019	12,850	0.20 ▲	1.56	12,700	12,900	12,700	1,115	14,327,750
28/06/2019	12,700	-0.20 ▼	-1.57	12,900	12,850	12,600	217	2,755,900
27/06/2019	12,900	-0.20 ▼	-1.55	13,100	12,900	12,700	1,686	21,749,400
26/06/2019	13,100	0.10 ▲	0.76	13,000	13,150	13,000	2,005	26,265,500
25/06/2019	13,000	0.00 ■■	0.00	13,000	13,200	12,850	2,169	28,197,000
24/06/2019	13,000	0.30 ▲	2.31	12,700	13,100	12,700	2,004	26,052,000
21/06/2019	12,700	0.10 ▲	0.79	12,600	12,850	12,700	2,636	33,477,200
20/06/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,450	3,729	46,985,400
19/06/2019	12,600	0.10 ▲	0.79	12,500	12,700	12,400	3,111	39,198,600
18/06/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	251	3,137,500
17/06/2019	12,600	0.20 ▲	1.59	12,450	12,600	12,450	518	6,526,800
16/06/2019	12,450	-0.20 ▼	-1.61	12,600	12,450	12,300	241	3,000,450
14/06/2019	12,450	-0.20 ▼	-1.61	12,600	12,450	12,300	241	3,000,450
13/06/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,250	900	11,340,000
11/06/2019	12,450	-0.10 ▼	-0.80	12,500	12,500	12,400	1,051	13,084,950
10/06/2019	12,500	0.00 ■■	0.00	12,500	12,550	12,350	273	3,412,500
09/06/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,200	1,166	14,575,000
07/06/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,200	1,166	14,575,000
06/06/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,200	805	9,982,000
05/06/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,300	911	11,296,400
04/06/2019	12,400	0.10 ▲	0.81	12,350	12,500	12,200	5,243	65,013,200
03/06/2019	12,350	-0.30 ▼	-2.43	12,600	12,550	12,350	370	4,569,500
02/06/2019	12,600	0.00 ■■	0.00	12,550	12,600	12,400	712	8,971,200
31/05/2019	12,600	0.00 ■■	0.00	12,550	12,600	12,400	712	8,971,200
30/05/2019	12,550	0.10 ▲	0.80	12,500	12,600	12,350	898	11,269,900
29/05/2019	12,500	0.10 ▲	0.80	12,450	12,600	12,400	743	9,287,500
28/05/2019	12,450	-0.10 ▼	-0.80	12,550	12,700	12,300	690	8,590,500
27/05/2019	12,550	0.10 ▲	0.80	12,500	12,550	12,450	714	8,960,700
26/05/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	734	9,175,000
24/05/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	734	9,175,000
23/05/2019	12,500	-0.30 ▼	-2.40	12,750	12,750	12,400	775	9,687,500
22/05/2019	12,750	-0.10 ▼	-0.78	12,800	12,800	12,500	1,133	14,445,750
21/05/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,500	1,533	19,622,400
20/05/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,300	1,804	23,091,200
19/05/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,600	605	7,744,000
17/05/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,600	605	7,744,000
16/05/2019	12,800	0.00 ■■	0.00	12,800	12,850	12,800	445	5,696,000
15/05/2019	12,800	0.20 ▲	1.56	12,650	12,800	12,500	759	9,715,200
14/05/2019	12,650	0.10 ▲	0.79	12,550	12,650	12,500	468	5,920,200
13/05/2019	12,550	0.10 ▲	0.80	12,500	12,650	12,500	866	10,868,300
12/05/2019	12,500	0.40 ▲	3.20	12,100	12,500	12,050	135	1,687,500
10/05/2019	12,500	0.40 ▲	3.20	12,100	12,500	12,050	135	1,687,500
09/05/2019	12,100	-0.40 ▼	-3.31	12,500	12,500	12,100	218	2,637,800
08/05/2019	12,500	0.20 ▲	1.60	12,300	12,550	12,200	5,481	68,512,500
07/05/2019	12,300	0.40 ▲	3.25	11,950	12,300	11,950	1,843	22,668,900
06/05/2019	11,950	-0.70 ▼	-5.86	12,600	12,600	11,950	2,675	31,966,250
05/05/2019	12,600	0.00 ■■	0.00	12,550	12,700	12,500	163	2,053,800
03/05/2019	12,600	0.00 ■■	0.00	12,550	12,700	12,500	163	2,053,800
02/05/2019	12,550	0.00 ■■	0.00	12,550	12,700	12,500	1,557	19,540,350
01/05/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	1,247	15,649,850
30/04/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	1,247	15,649,850
29/04/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	1,247	15,649,850
28/04/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	1,247	15,649,850
26/04/2019	12,550	-0.10 ▼	-0.80	12,700	12,700	12,500	1,247	15,649,850
25/04/2019	12,700	0.20 ▲	1.57	12,500	12,700	12,300	2,783	35,344,100
24/04/2019	12,500	0.40 ▲	3.20	12,150	12,500	12,300	1,831	22,887,500
23/04/2019	12,150	-0.50 ▼	-4.12	12,700	12,750	12,150	6,481	78,744,150
22/04/2019	12,700	-0.50 ▼	-3.94	13,150	13,000	12,600	2,625	33,337,500
21/04/2019	13,150	0.00 ■■	0.00	13,150	13,150	13,050	1,175	15,451,250
19/04/2019	13,150	0.00 ■■	0.00	13,150	13,150	13,050	1,175	15,451,250
18/04/2019	13,150	0.00 ■■	0.00	13,200	13,300	13,000	3,666	48,207,900
17/04/2019	13,200	0.00 ■■	0.00	13,200	13,400	13,200	2,318	30,597,600
16/04/2019	13,200	0.00 ■■	0.00	13,200	13,550	13,050	3,266	43,111,200
15/04/2019	13,200	-0.20 ▼	-1.52	13,350	13,300	13,200	1,761	23,245,200
12/04/2019	13,200	-0.20 ▼	-1.52	13,350	13,300	13,200	1,761	23,245,200
11/04/2019	13,350	0.10 ▲	0.75	13,250	13,500	13,200	3,381	45,136,350
10/04/2019	13,250	0.00 ■■	0.00	13,250	13,300	13,200	1,766	23,399,500
09/04/2019	13,250	-0.40 ▼	-3.02	13,600	13,500	13,250	1,965	26,036,250
08/04/2019	13,600	0.00 ■■	0.00	13,600	13,700	13,350	3,063	41,656,800
05/04/2019	13,600	0.00 ■■	0.00	13,600	13,800	13,600	4,335	58,956,000
04/04/2019	13,600	0.20 ▲	1.47	13,400	13,700	13,450	2,769	37,658,400
03/04/2019	13,400	0.30 ▲	2.24	13,100	13,500	13,100	3,818	51,161,200
02/04/2019	13,100	0.00 ■■	0.00	13,100	13,300	13,100	5,039	66,010,900
01/04/2019	13,100	-0.20 ▼	-1.53	13,300	13,350	13,050	3,296	43,177,600
31/03/2019	11,300	0.00 ■■	0.00	11,300	11,300	11,300	55,400	626,020,000
29/03/2019	13,300	0.00 ■■	0.00	13,300	13,350	13,250	5,830	77,539,000
28/03/2019	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	3,652	48,571,600
27/03/2019	13,400	0.30 ▲	2.24	13,100	13,450	13,100	1,615	21,641,000
26/03/2019	13,100	0.00 ■■	0.00	13,100	13,400	13,000	6,616	86,669,600
25/03/2019	13,100	-0.50 ▼	-3.82	13,600	13,400	13,050	7,887	103,319,700
22/03/2019	13,600	0.20 ▲	1.47	13,400	13,600	13,400	7,353	100,000,800
21/03/2019	13,400	-0.70 ▼	-5.22	14,100	14,250	13,400	11,308	151,527,200
20/03/2019	14,100	0.90 ▲	6.38	13,200	14,100	13,200	19,928	280,984,800
19/03/2019	13,200	-0.10 ▼	-0.76	13,300	13,650	13,000	19,563	258,231,600
18/03/2019	13,300	-0.40 ▼	-3.01	13,700	14,100	13,100	16,217	215,686,100
15/03/2019	13,700	-0.80 ▼	-5.84	14,500	14,500	13,700	13,176	180,511,200
14/03/2019	14,500	0.10 ▲	0.69	14,450	14,700	14,000	4,000	58,000,000
13/03/2019	14,450	-0.70 ▼	-4.84	15,100	15,400	14,450	11,323	163,617,350
12/03/2019	15,100	0.90 ▲	5.96	14,200	15,150	14,000	31,837	480,738,700
11/03/2019	14,200	0.20 ▲	1.41	14,000	14,250	13,800	5,397	76,637,400
08/03/2019	14,000	-0.60 ▼	-4.29	14,600	14,500	14,000	4,871	68,194,000
07/03/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,100	9,986	145,795,600
06/03/2019	14,600	0.70 ▲	4.79	13,900	14,600	13,900	15,852	231,439,200
05/03/2019	13,900	-0.10 ▼	-0.72	14,000	14,100	13,700	3,674	51,068,600
04/03/2019	14,000	0.40 ▲	2.86	13,600	14,050	13,600	5,992	83,888,000
01/03/2019	13,600	0.00 ■■	0.00	13,600	13,700	13,000	1,957	26,615,200
28/02/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	3,702	50,347,200
27/02/2019	13,700	-0.10 ▼	-0.73	13,800	13,900	13,550	5,149	70,541,300
26/02/2019	13,800	0.80 ▲	5.80	13,000	13,800	13,000	8,861	122,281,800
25/02/2019	13,000	-0.10 ▼	-0.77	13,100	13,400	12,900	3,952	51,376,000
22/02/2019	13,100	-0.30 ▼	-2.29	13,400	13,300	13,000	11,398	149,313,800
21/02/2019	13,400	-0.20 ▼	-1.49	13,550	13,650	13,300	3,407	45,653,800
20/02/2019	13,550	-0.10 ▼	-0.74	13,650	13,650	13,400	2,741	37,140,550
19/02/2019	13,650	0.00 ■■	0.00	13,650	14,000	13,650	10,626	145,044,900
18/02/2019	13,650	0.20 ▲	1.47	13,450	13,850	13,400	5,249	71,648,850
15/02/2019	13,450	-0.40 ▼	-2.97	13,850	13,800	13,350	5,421	72,912,450
14/02/2019	13,850	0.40 ▲	2.89	13,450	14,150	13,450	13,117	181,670,450
13/02/2019	13,450	0.90 ▲	6.69	12,600	13,450	12,600	21,894	294,474,300
12/02/2019	12,600	0.60 ▲	4.76	12,000	12,600	12,000	11,447	144,232,200
11/02/2019	12,000	0.10 ▲	0.83	11,900	12,000	11,300	6,411	76,932,000
01/02/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,850	3,036	36,128,400
31/01/2019	11,900	0.10 ▲	0.84	11,800	11,900	11,600	1,351	16,076,900
30/01/2019	11,800	0.00 ■■	0.00	11,800	11,900	11,700	6,389	75,390,200
29/01/2019	11,800	0.10 ▲	0.85	11,700	11,900	11,600	1,653	19,505,400
28/01/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	1,310	15,327,000
25/01/2019	11,700	-0.30 ▼	-2.56	12,000	12,000	11,700	7,854	91,891,800
24/01/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,800	6,780,000	81,360,000,000
23/01/2019	11,800	-0.10 ▼	-0.85	11,950	12,000	11,500	7,677,000	90,588,600,000
22/01/2019	11,950	0.40 ▲	3.35	11,550	12,100	11,500	30,000	358,500,000
21/01/2019	11,550	-0.05 ▼	-0.43	11,600	11,600	11,350	8,500	98,175,000
18/01/2019	11,600	-0.10 ▼	-0.86	11,600	11,900	11,300	6,520	75,632,000
17/01/2019	11,600	-0.25 ▼	-2.16	11,850	11,700	11,500	7,080	82,128,000
16/01/2019	11,850	0.30 ▲	2.53	11,550	11,900	11,200	3,120	36,972,000
15/01/2019	11,550	0.05 ▲	0.43	11,500	11,750	11,000	2,140	24,717,000
14/01/2019	11,500	-0.40 ▼	-3.48	11,900	11,700	11,500	3,630	41,745,000
12/01/2019	11,900	-0.50 ▼	-4.20	11,900	11,900	11,400	300	3,570,000
11/01/2019	11,900	-0.50 ▼	-4.20	11,900	11,900	11,400	300	3,570,000
10/01/2019	11,900	-0.35 ▼	-2.94	11,900	11,900	11,500	2,830	33,677,000
09/01/2019	11,900	0.50 ▲	4.20	11,400	12,000	11,100	2,110	25,109,000
08/01/2019	11,400	0.05 ▲	0.44	11,400	11,450	11,400	2,700	30,780,000
07/01/2019	11,400	-0.30 ▼	-2.63	11,400	11,400	11,100	230	2,622,000
04/01/2019	11,400	-0.10 ▼	-0.88	11,400	11,400	11,300	19,330	220,362,000
03/01/2019	11,400	0.40 ▲	3.51	11,000	11,400	11,000	650	7,410,000
02/01/2019	11,000	-0.40 ▼	-3.64	11,400	11,400	11,000	740	8,140,000
30/12/2018	11,400	-0.05 ▼	-0.44	11,450	11,400	11,400	5,400	61,560,000
28/12/2018	11,400	-0.05 ▼	-0.44	11,450	11,400	11,400	5,400	61,560,000
27/12/2018	11,450	0.50 ▲	4.37	10,950	11,500	11,200	11,730	134,308,500
26/12/2018	10,950	-0.15 ▼	-1.37	11,100	11,700	10,950	2,330	25,513,500
25/12/2018	11,100	0.10 ▲	0.90	11,000	11,150	10,850	14,040	155,844,000
24/12/2018	11,500	-0.15 ▼	-1.30	11,650	11,700	11,500	7,860	90,390,000
21/12/2018	11,650	-0.05 ▼	-0.43	11,650	11,650	11,350	15,550	181,157,500
20/12/2018	11,650	-0.15 ▼	-1.29	11,800	11,700	11,400	22,000	256,300,000
19/12/2018	11,800	-0.05 ▼	-0.42	11,850	12,000	11,700	10,220	120,596,000
18/12/2018	11,850	-0.05 ▼	-0.42	11,850	11,900	11,700	7,820	92,667,000
17/12/2018	11,850	-0.15 ▼	-1.27	12,000	11,900	11,650	4,520	53,562,000
16/12/2018	12,000	0.05 ▲	0.42	11,950	12,000	11,950	1,330	15,960,000
14/12/2018	12,000	0.05 ▲	0.42	11,950	12,000	11,950	1,330	15,960,000
13/12/2018	11,950	0.15 ▲	1.26	11,800	12,000	11,800	66,880	799,216,000
12/12/2018	11,950	0.15 ▲	1.26	11,800	12,000	11,800	66,880	799,216,000
11/12/2018	11,800	-0.20 ▼	-1.69	12,000	12,200	11,800	19,550	230,690,000
10/12/2018	12,000	0.30 ▲	2.50	11,700	12,200	11,700	17,250	207,000,000
08/12/2018	11,700	0.05 ▲	0.43	11,650	11,700	11,600	17,410	203,697,000
07/12/2018	11,700	0.05 ▲	0.43	11,650	11,700	11,600	17,410	203,697,000
06/12/2018	11,650	-0.15 ▼	-1.29	11,650	11,650	11,500	750	8,737,500
05/12/2018	11,650	0.15 ▲	1.29	11,500	11,650	11,350	10,250	119,412,500
04/12/2018	11,500	0.15 ▲	1.30	11,350	11,600	11,350	12,400	142,600,000
03/12/2018	11,350	0.05 ▲	0.44	11,300	11,600	11,300	42,100	477,835,000
30/11/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	55,400	626,020,000
29/11/2018	11,300	0.10 ▲	0.88	11,200	11,450	11,200	8,290	93,677,000
28/11/2018	11,200	-0.20 ▼	-1.79	11,400	11,400	11,200	7,690	86,128,000
27/11/2018	11,400	-0.20 ▼	-1.75	11,400	11,400	11,200	510	5,814,000
26/11/2018	11,400	0.10 ▲	0.88	11,300	11,400	11,200	510	5,814,000
25/11/2018	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	11,910	134,583,000
23/11/2018	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	11,910	134,583,000
22/11/2018	11,300	0.05 ▲	0.44	11,250	11,400	11,300	1,060	11,978,000
21/11/2018	11,250	-0.15 ▼	-1.33	11,400	11,250	11,100	5,630	63,337,500
20/11/2018	11,400	-0.25 ▼	-2.19	11,650	11,450	11,200	12,050	137,370,000
19/11/2018	11,650	0.35 ▲	3.00	11,300	11,650	11,100	30	349,500
18/11/2018	11,300	-0.10 ▼	-0.88	11,400	11,650	11,000	2,690	30,397,000
16/11/2018	11,300	-0.10 ▼	-0.88	11,400	11,650	11,000	2,690	30,397,000
15/11/2018	11,400	-0.05 ▼	-0.44	11,450	11,650	11,100	7,550	86,070,000
14/11/2018	11,450	0.10 ▲	0.87	11,350	11,650	11,100	3,010	34,464,500
13/11/2018	11,350	0.05 ▲	0.44	11,300	11,400	11,300	4,330	49,145,500
12/11/2018	11,300	0.10 ▲	0.88	11,200	11,700	11,300	8,200	92,660,000
09/11/2018	12,300	0.10 ▲	0.81	12,200	12,300	12,200	27,870	342,801,000
08/11/2018	12,200	0.20 ▲	1.64	12,000	12,300	11,950	18,470	225,334,000
07/11/2018	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	4,670	56,040,000
06/11/2018	12,200	0.10 ▲	0.82	12,100	12,200	12,000	6,220	75,884,000
05/11/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	12,000	17,380	210,298,000
02/11/2018	12,200	0.20 ▲	1.64	12,000	12,250	12,000	30,560	372,832,000
01/11/2018	12,000	-0.05 ▼	-0.42	12,050	12,250	11,900	43,530	522,360,000
31/10/2018	12,050	-0.05 ▼	-0.41	12,100	12,100	11,950	10,300	124,115,000
30/10/2018	12,100	-0.10 ▼	-0.83	12,200	12,150	12,100	530	6,413,000
29/10/2018	12,200	0.60 ▲	4.92	11,600	12,200	12,000	700	8,540,000
28/10/2018	11,600	-0.50 ▼	-4.31	12,100	12,100	11,600	6,860	79,576,000
26/10/2018	11,600	-0.50 ▼	-4.31	12,100	12,100	11,600	6,860	79,576,000
25/10/2018	12,100	-0.15 ▼	-1.24	12,100	12,150	11,950	9,590	116,039,000
24/10/2018	12,100	0.10 ▲	0.83	12,000	12,200	12,100	10,240	123,904,000
23/10/2018	12,000	-0.10 ▼	-0.83	12,000	12,400	11,900	29,900	358,800,000
22/10/2018	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	9,420	113,040,000
21/10/2018	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	2,120	25,652,000
19/10/2018	12,100	-0.30 ▼	-2.48	12,400	12,400	12,100	2,120	25,652,000
18/10/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	12,100	210	2,604,000
17/10/2018	12,500	0.10 ▲	0.80	12,400	12,500	12,100	4,450	55,625,000
16/10/2018	12,400	-0.05 ▼	-0.40	12,450	12,400	12,400	500	6,200,000
15/10/2018	12,450	-0.05 ▼	-0.40	12,500	12,700	12,100	9,630	119,893,500
13/10/2018	12,500	0.10 ▲	0.80	12,400	12,800	12,000	4,810	60,125,000
12/10/2018	12,500	0.10 ▲	0.80	12,400	12,800	12,000	4,810	60,125,000
11/10/2018	12,400	-0.25 ▼	-2.02	12,650	12,450	12,050	6,030	74,772,000
10/10/2018	12,650	-0.20 ▼	-1.58	12,650	12,650	12,450	3,430	43,389,500
09/10/2018	12,650	-0.05 ▼	-0.40	12,700	12,700	12,500	9,550	120,807,500
08/10/2018	12,700	0.10 ▲	0.79	12,600	12,700	12,500	16,170	205,359,000
05/10/2018	12,600	0.20 ▲	1.59	12,400	12,600	12,400	16,280	205,128,000
04/10/2018	12,400	-0.20 ▼	-1.61	12,600	12,800	12,400	1,390	17,236,000
03/10/2018	12,600	-0.20 ▼	-1.59	12,600	13,000	12,400	16,400	206,640,000
02/10/2018	12,600	-0.10 ▼	-0.79	12,600	12,600	12,500	27,710	349,146,000
01/10/2018	12,600	-0.30 ▼	-2.38	12,900	13,000	12,600	53,820	678,132,000
28/09/2018	12,900	0.30 ▲	2.33	12,600	13,000	12,600	24,130	311,277,000
27/09/2018	12,600	-0.10 ▼	-0.79	12,600	12,700	12,400	18,830	237,258,000
26/09/2018	12,600	0.25 ▲	1.98	12,350	12,600	12,000	33,420	421,092,000
25/09/2018	12,350	0.05 ▲	0.40	12,300	12,500	12,200	3,460	42,731,000
24/09/2018	12,300	0.30 ▲	2.44	12,000	12,500	12,000	19,670	241,941,000
21/09/2018	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	3,460	41,520,000
20/09/2018	12,100	0.15 ▲	1.24	11,950	12,400	11,900	23,120	279,752,000
19/09/2018	11,950	-0.15 ▼	-1.26	12,100	12,150	11,950	22,900	273,655,000
18/09/2018	12,100	-0.25 ▼	-2.07	12,350	12,300	11,900	5,530	66,913,000
17/09/2018	12,350	0.15 ▲	1.21	12,200	12,400	12,000	17,970	221,929,500
14/09/2018	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	40,450	493,490,000
13/09/2018	12,500	0.50 ▲	4.00	12,000	12,800	12,200	62,520	781,500,000
12/09/2018	12,000	0.50 ▲	4.17	11,500	12,000	11,550	60,840	730,080,000
11/09/2018	11,500	0.10 ▲	0.87	11,500	11,600	11,400	41,230	474,145,000
10/09/2018	11,500	0.45 ▲	3.91	11,050	11,600	11,400	23,020	264,730,000
07/09/2018	11,050	-0.05 ▼	-0.45	11,100	11,100	10,900	16,260	179,673,000
06/09/2018	11,100	-0.05 ▼	-0.45	11,100	11,200	11,000	20,670	229,437,000
05/09/2018	11,100	-0.30 ▼	-2.70	11,400	11,450	11,100	4,520	50,172,000
04/09/2018	11,400	-0.05 ▼	-0.44	11,450	11,450	11,300	300	3,420,000
03/09/2018	11,450	0.15 ▲	1.31	11,300	11,500	11,250	2,020	23,129,000
31/08/2018	11,450	0.15 ▲	1.31	11,300	11,500	11,250	2,020	23,129,000
30/08/2018	11,300	-0.15 ▼	-1.33	11,450	11,400	11,300	470	5,311,000
29/08/2018	11,450	-0.05 ▼	-0.44	11,500	11,500	11,450	1,120	12,824,000
28/08/2018	11,500	-0.20 ▼	-1.74	11,500	11,500	11,300	410	4,715,000
27/08/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,400	370	4,255,000
24/08/2018	11,400	0.10 ▲	0.88	11,300	11,400	11,150	1,600	18,240,000
23/08/2018	11,300	-0.10 ▼	-0.88	11,400	11,450	11,300	990	11,187,000
22/08/2018	11,400	0.15 ▲	1.32	11,250	11,450	11,000	65,470	746,358,000
21/08/2018	11,250	-0.10 ▼	-0.89	11,350	11,250	10,900	1,950	21,937,500
20/08/2018	11,350	-0.05 ▼	-0.44	11,400	11,350	11,000	210	2,383,500
17/08/2018	11,400	0.05 ▲	0.44	11,350	11,400	11,250	840	9,576,000
16/08/2018	11,350	0.10 ▲	0.88	11,250	11,350	11,000	14,000	158,900,000
15/08/2018	11,250	0.05 ▲	0.44	11,200	11,300	11,100	2,990	33,637,500
14/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,600	11,200	6,510	72,912,000
13/08/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,300	14,330	161,929,000
10/08/2018	11,300	-0.05 ▼	-0.44	11,350	11,300	11,200	6,320	71,416,000
09/08/2018	11,350	0.05 ▲	0.44	11,300	11,350	11,100	3,830	43,470,500
08/08/2018	11,300	-0.15 ▼	-1.33	11,450	11,600	11,200	240	2,712,000
07/08/2018	11,450	-0.05 ▼	-0.44	11,500	11,500	11,200	2,640	30,228,000
06/08/2018	11,500	0.15 ▲	1.30	11,350	11,650	11,200	17,430	200,445,000
04/08/2018	11,350	-0.15 ▼	-1.32	11,500	11,500	11,150	9,330	105,895,500
03/08/2018	11,350	-0.15 ▼	-1.32	11,500	11,500	11,150	9,330	105,895,500
02/08/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,200	40,370	464,255,000
01/08/2018	11,600	0.20 ▲	1.72	11,400	11,600	11,200	4,620	53,592,000
31/07/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,300	45,160	514,824,000
30/07/2018	11,500	0.20 ▲	1.74	11,300	11,950	11,250	25,130	288,995,000
29/07/2018	11,300	0.05 ▲	0.44	11,250	11,300	11,200	25,300	285,890,000
27/07/2018	11,300	0.05 ▲	0.44	11,250	11,300	11,200	25,300	285,890,000
26/07/2018	11,250	-0.15 ▼	-1.33	11,400	11,300	11,200	18,270	205,537,500
25/07/2018	11,400	-0.20 ▼	-1.75	11,400	11,400	11,000	23,510	268,014,000
24/07/2018	11,400	-0.05 ▼	-0.44	11,450	11,500	11,400	4,200	47,880,000
23/07/2018	11,450	-0.50 ▼	-4.37	11,950	11,800	11,450	22,780	260,831,000
20/07/2018	11,950	-0.05 ▼	-0.42	12,000	12,000	11,800	14,030	167,658,500
19/07/2018	12,000	0.05 ▲	0.42	11,950	12,100	11,700	67,320	807,840,000
18/07/2018	11,950	0.75 ▲	6.28	11,200	11,950	11,200	59,160	706,962,000
17/07/2018	11,200	-0.10 ▼	-0.89	11,300	11,200	10,800	1,060	11,872,000
16/07/2018	11,300	0.20 ▲	1.77	11,100	11,400	11,200	4,420	49,946,000
14/07/2018	11,100	0.10 ▲	0.90	11,000	11,100	11,000	70	777,000
13/07/2018	11,100	0.10 ▲	0.90	11,000	11,100	11,000	70	777,000
12/07/2018	11,000	-0.30 ▼	-2.73	11,300	11,000	10,800	11,710	128,810,000
11/07/2018	11,300	-0.15 ▼	-1.33	11,450	11,300	11,300	20	226,000
10/07/2018	11,450	-0.45 ▼	-3.93	11,450	11,450	11,000	14,030	160,643,500
09/07/2018	11,450	-0.15 ▼	-1.31	11,450	11,450	11,300	2,180	24,961,000
07/07/2018	11,450	0.15 ▲	1.31	11,300	11,450	10,650	1,950	22,327,500
06/07/2018	11,450	0.15 ▲	1.31	11,300	11,450	10,650	1,950	22,327,500
05/07/2018	11,300	-0.15 ▼	-1.33	11,450	11,500	11,200	3,030	34,239,000
04/07/2018	11,450	0.65 ▲	5.68	10,800	11,500	11,000	230	2,633,500
03/07/2018	10,800	-0.65 ▼	-6.02	11,450	11,200	10,800	31,440	339,552,000
02/07/2018	11,450	-0.05 ▼	-0.44	11,500	11,500	10,950	18,580	212,741,000
01/07/2018	11,500	-0.10 ▼	-0.87	11,500	0	0	1,120	12,880,000
29/06/2018	11,500	-0.10 ▼	-0.87	11,500	11,500	11,400	1,120	12,880,000
28/06/2018	11,500	-0.20 ▼	-1.74	11,500	11,500	11,000	4,810	55,315,000
27/06/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,200	5,010	57,615,000
26/06/2018	11,600	-0.10 ▼	-0.86	11,700	11,600	11,400	410	4,756,000
25/06/2018	11,700	0.20 ▲	1.71	11,500	11,700	11,700	10	117,000
22/06/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,300	2,010	23,115,000
21/06/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,500	2,040	23,664,000
20/06/2018	11,500	0.20 ▲	1.74	11,300	11,600	11,200	1,290	14,835,000
19/06/2018	11,300	-0.10 ▼	-0.88	11,400	11,700	11,200	8,570	96,841,000
18/06/2018	11,400	-0.40 ▼	-3.51	11,800	11,700	11,400	1,110	12,654,000
17/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	70	826,000
15/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	70	826,000
14/06/2018	11,500	-0.30 ▼	-2.61	11,800	11,600	11,500	7,820	89,930,000
13/06/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,400	5,150	60,770,000
12/06/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,500	220	2,574,000
11/06/2018	11,800	-0.20 ▼	-1.69	11,800	11,800	11,600	9,000	106,200,000
10/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,800	1,000	11,800,000
08/06/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,800	1,000	11,800,000
07/06/2018	11,500	0.10 ▲	0.87	11,500	11,700	11,500	8,500	97,750,000
06/06/2018	11,500	-0.50 ▼	-4.35	12,000	11,800	11,400	7,620	87,630,000
05/06/2018	12,000	0.20 ▲	1.67	11,800	12,000	12,000	10	120,000
04/06/2018	11,800	0.10 ▲	0.85	11,800	11,900	11,300	17,630	208,034,000
03/06/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,300	3,040	35,872,000
01/06/2018	11,800	0.40 ▲	3.39	11,400	11,800	11,300	3,040	35,872,000
31/05/2018	11,400	-0.20 ▼	-1.75	11,400	11,900	11,200	27,780	316,692,000
30/05/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,000	1,900	21,660,000
29/05/2018	11,500	0.70 ▲	6.09	10,800	11,500	11,000	90	1,035,000
28/05/2018	10,800	-0.50 ▼	-4.63	11,300	11,200	10,800	26,360	284,688,000
27/05/2018	11,300	-0.05 ▼	-0.44	11,350	11,300	11,000	10,850	122,605,000
25/05/2018	11,300	-0.05 ▼	-0.44	11,350	11,300	11,000	10,850	122,605,000
24/05/2018	11,350	-0.15 ▼	-1.32	11,500	11,400	11,050	9,990	113,386,500
23/05/2018	11,500	-0.30 ▼	-2.61	11,800	11,750	11,400	3,180	36,570,000
22/05/2018	11,800	0.20 ▲	1.69	11,600	12,100	11,400	12,080	142,544,000
21/05/2018	12,600	0.10 ▲	0.79	12,500	12,600	12,350	30,460	383,796,000
19/05/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,400	25,840	323,000,000
18/05/2018	12,500	-0.20 ▼	-1.60	12,700	12,500	12,400	25,840	323,000,000
17/05/2018	12,700	0.40 ▲	3.15	12,300	12,700	12,650	140	1,778,000
16/05/2018	12,300	-0.40 ▼	-3.25	12,700	12,700	12,300	17,190	211,437,000
15/05/2018	12,700	-0.20 ▼	-1.57	12,700	12,700	12,400	8,260	104,902,000
14/05/2018	12,700	0.10 ▲	0.79	12,600	12,950	12,600	13,500	171,450,000
12/05/2018	12,600	-0.10 ▼	-0.79	12,700	13,000	12,500	13,560	170,856,000
11/05/2018	12,600	-0.10 ▼	-0.79	12,700	13,000	12,500	13,560	170,856,000
10/05/2018	12,700	-0.20 ▼	-1.57	12,900	12,900	12,500	13,150	167,005,000
09/05/2018	12,900	0.20 ▲	1.55	12,700	13,100	12,400	15,250	196,725,000
08/05/2018	12,700	-0.15 ▼	-1.18	12,850	12,850	12,500	122,010	1,549,527,000
07/05/2018	12,850	-0.35 ▼	-2.72	13,200	13,400	12,800	28,100	361,085,000
04/05/2018	13,200	-0.25 ▼	-1.89	13,450	13,450	12,850	10,650	140,580,000
03/05/2018	13,450	0.60 ▲	4.46	12,850	13,700	13,000	219,030	2,945,953,500
02/05/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,850	94,750	1,217,537,500
27/04/2018	12,050	0.05 ▲	0.41	12,000	12,050	11,800	190	2,289,500
26/04/2018	12,000	-0.30 ▼	-2.50	12,300	12,400	12,000	29,900	358,800,000
24/04/2018	12,300	0.80 ▲	6.50	11,500	12,300	11,500	190,480	2,342,904,000
23/04/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,450	34,280	394,220,000
20/04/2018	11,400	0.20 ▲	1.75	11,200	11,400	11,400	10	114,000
19/04/2018	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	6,560	73,472,000
18/04/2018	11,300	0.10 ▲	0.88	11,200	11,300	11,100	3,790	42,827,000
13/04/2018	11,400	-0.05 ▼	-0.44	11,400	11,400	11,350	13,600	155,040,000
12/04/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,100	24,010	273,714,000
11/04/2018	11,500	-0.35 ▼	-3.04	11,500	11,500	11,000	8,720	100,280,000
10/04/2018	11,500	0.40 ▲	3.48	11,100	11,500	11,000	10,190	117,185,000
09/04/2018	11,100	-0.30 ▼	-2.70	11,400	11,400	11,100	5,060	56,166,000
06/04/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	10,000	114,000,000
05/04/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	10,000	114,000,000
04/04/2018	11,500	0.10 ▲	0.87	11,400	11,500	11,100	5,000	57,500,000
03/04/2018	11,400	-11.40 ▼	-100.00	11,400	11,400	11,400	10	114,000
02/04/2018	11,400	-0.10 ▼	-0.88	11,500	11,400	11,100	1,210	13,794,000
30/03/2018	11,500	0.40 ▲	3.48	11,100	11,500	11,000	4,440	51,060,000
29/03/2018	11,100	0.00 ■■	0.00	11,100	11,100	11,100	500	5,550,000
28/03/2018	11,100	-11.10 ▼	-100.00	11,100	11,100	11,100	100	1,110,000
27/03/2018	11,100	-0.10 ▼	-0.90	11,100	11,100	11,000	2,300	25,530,000
26/03/2018	11,100	-0.40 ▼	-3.60	11,500	11,100	11,100	50,870	564,657,000
23/03/2018	11,500	-0.20 ▼	-1.74	11,700	11,500	11,200	780	8,970,000
22/03/2018	11,700	0.50 ▲	4.27	11,200	11,700	11,200	2,010	23,517,000
21/03/2018	11,200	0.20 ▲	1.79	11,000	11,200	10,950	73,600	824,320,000
20/03/2018	11,000	-0.05 ▼	-0.45	11,000	11,150	10,950	8,030	88,330,000
19/03/2018	11,000	-0.50 ▼	-4.55	11,400	11,500	11,000	26,610	292,710,000
16/03/2018	11,400	0.10 ▲	0.88	11,500	11,400	11,200	2,920	33,288,000
15/03/2018	11,500	0.20 ▲	1.74	11,300	11,800	11,000	8,920	102,580,000
14/03/2018	11,300	-0.10 ▼	-0.88	11,300	11,300	11,200	4,140	46,782,000
13/03/2018	11,300	-0.20 ▼	-1.77	11,500	11,700	11,300	7,180	81,134,000
12/03/2018	11,500	-0.30 ▼	-2.61	11,800	11,700	11,700	3,160	36,340,000
09/03/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,700	10	117,000
08/03/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,800	10	118,000
07/03/2018	11,700	0.10 ▲	0.85	11,600	11,700	11,700	10	117,000
06/03/2018	11,600	-0.10 ▼	-0.86	11,700	11,600	11,300	1,010	11,716,000
05/03/2018	11,700	0.45 ▲	3.85	11,250	11,700	11,700	30	351,000
02/03/2018	11,250	-0.30 ▼	-2.67	11,550	11,550	11,250	14,750	165,937,500
01/03/2018	11,550	-0.35 ▼	-3.03	11,550	11,550	11,200	46,780	540,309,000
28/02/2018	11,550	-0.25 ▼	-2.16	11,800	11,550	11,200	13,010	150,265,500
27/02/2018	11,800	-0.05 ▼	-0.42	11,800	11,800	11,750	25,750	303,850,000
26/02/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,500	6,830	80,594,000
23/02/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,900	10	119,000
22/02/2018	11,500	-0.30 ▼	-2.61	11,800	12,100	11,500	610	7,015,000
13/02/2018	11,800	-0.30 ▼	-2.54	11,800	11,800	11,500	110	1,298,000
12/02/2018	11,800	0.30 ▲	2.54	11,500	11,800	11,500	20	236,000
10/02/2018	11,500	-0.20 ▼	-1.74	11,500	11,500	11,250	26,160	300,840,000
09/02/2018	11,500	-0.20 ▼	-1.74	11,500	11,500	11,250	26,160	300,840,000
08/02/2018	11,500	-0.10 ▼	-0.87	11,500	11,500	11,400	19,040	218,960,000
07/02/2018	11,500	-0.30 ▼	-2.61	11,800	11,500	11,450	9,600	110,400,000
06/02/2018	11,500	-0.30 ▼	-2.61	11,800	0	0	7,950	91,425,000
05/02/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,500	310	3,658,000
31/01/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,900	7,000	83,300,000
30/01/2018	12,000	-0.50 ▼	-4.17	12,000	12,000	11,500	5,200	62,400,000
29/01/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	11,600	9,140	109,680,000
26/01/2018	12,100	0.00 ■■	0.00	12,100	12,100	12,100	7,000	84,700,000
25/01/2018	12,100	0.30 ▲	2.48	12,100	12,100	11,600	3,080	37,268,000
24/01/2018	10,500	-1.30 ▼	-12.38	11,800	12,200	11,800	20	210,000
22/01/2018	12,200	0.30 ▲	2.46	11,800	12,200	11,800	5,720	69,784,000
21/01/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,800	10	118,000
19/01/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,800	10	118,000
18/01/2018	11,700	0.10 ▲	0.85	11,600	11,700	11,500	510	5,967,000
17/01/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	100	1,160,000
16/01/2018	11,900	0.10 ▲	0.84	11,800	11,900	11,400	490	5,831,000
15/01/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,800	10	118,000
12/01/2018	11,700	-0.05 ▼	-0.43	11,700	11,700	11,400	2,430	28,431,000
11/01/2018	11,700	-0.20 ▼	-1.71	11,900	12,000	11,600	100	1,170,000
10/01/2018	11,900	0.20 ▲	1.68	11,700	11,900	11,400	17,250	205,275,000
09/01/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	10	117,000
08/01/2018	11,700	0.00 ■■	0.00	11,700	11,700	11,700	730	8,541,000
05/01/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,500	10,530	123,201,000
04/01/2018	11,800	-0.10 ▼	-0.85	11,900	11,800	11,300	540	6,372,000
03/01/2018	11,900	0.00 ■■	0.00	11,900	11,900	11,900	100	1,190,000
02/01/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	3,040	36,176,000
29/12/2017	12,000	0.70 ▲	5.83	11,300	12,050	11,400	19,850	238,200,000
28/12/2017	11,300	0.10 ▲	0.88	11,200	11,300	11,200	1,810	20,453,000
27/12/2017	11,200	-0.10 ▼	-0.89	11,300	11,200	11,100	3,010	33,712,000
26/12/2017	11,300	-0.30 ▼	-2.65	11,300	11,300	11,000	3,030	34,239,000
25/12/2017	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	440	4,972,000
22/12/2017	11,500	-0.20 ▼	-1.74	11,500	11,500	11,200	12,040	138,460,000
21/12/2017	11,500	-0.20 ▼	-1.74	11,500	11,500	11,200	19,580	225,170,000
20/12/2017	11,500	-0.30 ▼	-2.61	11,500	11,500	11,200	1,470	16,905,000
19/12/2017	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	5,030	56,839,000
18/12/2017	11,400	-0.10 ▼	-0.88	11,500	11,400	11,400	200	2,280,000
15/12/2017	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1,800	20,700,000
14/12/2017	11,300	0.00 ■■	0.00	11,300	11,300	11,300	200	2,260,000
13/12/2017	11,000	-0.40 ▼	-3.64	11,400	11,000	11,000	1,600	17,600,000
12/12/2017	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	3,730	42,149,000
11/12/2017	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	10	113,000
08/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,400	11,400	2,150	24,510,000
07/12/2017	11,300	0.15 ▲	1.33	11,300	11,450	11,200	16,620	187,806,000
05/12/2017	11,900	0.05 ▲	0.42	12,200	12,200	11,800	23,830	283,577,000
04/12/2017	11,850	0.75 ▲	6.76	11,300	11,850	11,200	64,980	770,013,000
01/12/2017	11,100	0.70 ▲	6.73	10,600	11,100	10,600	28,760	319,236,000
30/11/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	12,380	128,752,000
29/11/2017	10,500	-0.05 ▼	-0.47	10,550	10,550	10,400	8,030	84,315,000
28/11/2017	10,550	0.05 ▲	0.48	10,500	10,550	10,450	9,220	97,271,000
27/11/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,450	5,640	59,220,000
24/11/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,400	20	210,000
23/11/2017	10,500	0.05 ▲	0.48	10,450	10,500	10,450	3,210	33,705,000
22/11/2017	10,450	0.00 ■■	0.00	10,300	10,450	10,200	1,500	15,675,000
21/11/2017	10,450	0.00 ■■	0.00	10,400	10,450	10,400	5,040	52,668,000
20/11/2017	10,450	0.05 ▲	0.48	10,400	10,450	10,400	2,980	31,141,000
17/11/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
16/11/2017	10,400	0.00 ■■	0.00	10,200	10,400	10,200	20	208,000
15/11/2017	10,400	0.10 ▲	0.97	10,400	10,400	10,400	10	104,000
14/11/2017	10,300	-0.25 ▼	-2.37	10,200	10,300	10,200	600	6,180,000
13/11/2017	10,550	0.05 ▲	0.48	10,550	10,550	10,550	10	105,500
10/11/2017	10,500	0.10 ▲	0.96	10,250	10,500	10,200	6,010	63,105,000
09/11/2017	10,400	-0.15 ▼	-1.42	10,550	10,550	10,400	5,950	61,880,000
08/11/2017	10,550	-0.05 ▼	-0.47	10,600	10,600	10,550	4,110	43,360,500
07/11/2017	10,600	0.00 ■■	0.00	10,550	10,600	10,500	5,750	60,950,000
06/11/2017	10,600	0.40 ▲	3.92	10,300	10,600	10,300	2,600	27,560,000
03/11/2017	10,200	0.20 ▲	2.00	10,000	10,300	10,000	160	1,632,000
02/11/2017	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	8,120	81,200,000
01/11/2017	10,100	-0.20 ▼	-1.94	10,200	10,200	9,900	15,240	153,924,000
31/10/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
30/10/2017	10,300	0.10 ▲	0.98	10,300	10,300	10,100	26,780	275,834,000
27/10/2017	10,200	0.00 ■■	0.00	10,200	10,550	10,200	13,200	134,640,000
26/10/2017	10,200	-0.10 ▼	-0.97	10,300	10,450	10,200	40,800	416,160,000
25/10/2017	10,300	-0.10 ▼	-0.96	10,350	10,350	10,200	15,400	158,620,000
24/10/2017	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	11,350	118,040,000
23/10/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	5,010	52,605,000
20/10/2017	10,500	-0.20 ▼	-1.87	10,600	10,600	10,500	7,930	83,265,000
19/10/2017	10,700	0.10 ▲	0.94	10,600	10,700	10,600	8,150	87,205,000
18/10/2017	10,600	-0.20 ▼	-1.85	10,400	10,600	10,400	50	530,000
17/10/2017	10,800	0.10 ▲	0.93	10,700	10,800	10,300	510	5,508,000
16/10/2017	10,700	0.10 ▲	0.94	10,700	10,700	10,600	100	1,070,000
13/10/2017	10,600	-0.10 ▼	-0.93	10,750	10,750	10,600	510	5,406,000
12/10/2017	10,700	0.05 ▲	0.47	10,650	10,700	10,650	620	6,634,000
11/10/2017	10,650	0.05 ▲	0.47	10,550	10,650	10,450	13,950	148,567,500
10/10/2017	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	12,310	130,486,000
09/10/2017	10,700	0.00 ■■	0.00	10,700	10,700	10,700	5,030	53,821,000
06/10/2017	10,700	-0.40 ▼	-3.60	10,500	10,700	10,450	13,010	139,207,000
05/10/2017	11,100	0.60 ▲	5.71	10,500	11,100	10,400	116,310	1,291,041,000
04/10/2017	10,500	-0.25 ▼	-2.33	10,900	10,900	10,400	70,130	736,365,000
03/10/2017	10,750	-0.80 ▼	-6.93	11,500	11,500	10,750	118,840	1,277,530,000
02/10/2017	11,550	-0.15 ▼	-1.28	11,750	11,750	11,550	3,130	36,151,500
29/09/2017	11,700	0.05 ▲	0.43	11,600	11,700	11,600	3,020	35,334,000
28/09/2017	11,650	0.15 ▲	1.30	11,300	11,650	11,300	320	3,728,000
27/09/2017	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	600	6,900,000
26/09/2017	11,700	0.00 ■■	0.00	11,450	11,700	11,300	6,520	76,284,000
25/09/2017	11,700	-0.05 ▼	-0.43	11,700	11,700	11,700	100	1,170,000
22/09/2017	11,750	-0.05 ▼	-0.42	11,600	11,750	11,500	3,010	35,367,500
21/09/2017	11,800	0.20 ▲	1.72	11,800	11,800	11,800	10	118,000
20/09/2017	11,600	-0.30 ▼	-2.52	11,200	11,700	11,200	16,520	191,632,000
19/09/2017	11,900	-0.15 ▼	-1.24	11,950	11,950	11,500	131,730	1,567,587,000
18/09/2017	12,050	0.05 ▲	0.42	12,000	12,050	12,000	2,880	34,704,000
15/09/2017	12,000	0.15 ▲	1.27	11,850	12,000	11,850	12,320	147,840,000
14/09/2017	11,850	0.10 ▲	0.85	11,850	11,850	11,750	8,920	105,702,000
13/09/2017	11,750	0.00 ■■	0.00	11,750	11,750	11,750	21,250	249,687,500
12/09/2017	11,750	0.15 ▲	1.29	11,650	11,750	11,650	24,520	288,110,000
11/09/2017	11,600	-0.05 ▼	-0.43	11,650	11,650	11,600	6,500	75,400,000
08/09/2017	11,650	-0.05 ▼	-0.43	11,650	11,650	11,650	1,600	18,640,000
07/09/2017	11,700	0.10 ▲	0.86	11,600	11,700	11,600	880	10,296,000
06/09/2017	11,600	0.00 ■■	0.00	11,550	11,600	11,550	1,990	23,084,000
05/09/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
01/09/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	40	464,000
31/08/2017	11,600	-0.10 ▼	-0.85	11,650	11,650	11,600	1,630	18,908,000
30/08/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	20	234,000
29/08/2017	11,700	-0.10 ▼	-0.85	11,650	11,700	11,600	11,100	129,870,000
28/08/2017	11,800	0.20 ▲	1.72	11,500	11,800	11,500	1,010	11,918,000
25/08/2017	11,600	-0.20 ▼	-1.69	11,600	11,600	11,500	20,470	237,452,000
24/08/2017	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
23/08/2017	11,800	0.10 ▲	0.85	11,600	11,800	11,600	3,410	40,238,000
22/08/2017	11,700	-0.15 ▼	-1.27	11,700	11,700	11,600	4,140	48,438,000
21/08/2017	11,850	0.10 ▲	0.85	11,800	11,850	11,800	6,900	81,765,000
18/08/2017	11,750	0.15 ▲	1.29	11,600	11,750	11,600	20,750	243,812,500
17/08/2017	11,600	-0.10 ▼	-0.85	11,650	11,650	11,500	10,840	125,744,000
16/08/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,600	19,060	223,002,000
15/08/2017	11,700	-0.05 ▼	-0.43	11,550	11,700	11,550	2,400	28,080,000
14/08/2017	11,750	0.10 ▲	0.86	11,600	11,750	11,600	3,030	35,602,500
11/08/2017	11,650	0.00 ■■	0.00	11,650	11,700	11,600	7,820	91,103,000
10/08/2017	11,650	0.00 ■■	0.00	11,650	11,650	11,650	1,830	21,319,500
09/08/2017	11,650	-0.10 ▼	-0.85	11,700	11,700	11,650	8,470	98,675,500
08/08/2017	11,750	-0.05 ▼	-0.42	11,800	11,800	11,750	15,500	182,125,000
07/08/2017	11,800	0.00 ■■	0.00	11,700	11,800	11,700	1,700	20,060,000
04/08/2017	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	1,500	17,700,000
03/08/2017	11,900	0.30 ▲	2.59	11,700	11,900	11,600	1,330	15,827,000
02/08/2017	11,600	-0.15 ▼	-1.28	11,750	11,800	11,500	15,480	179,568,000
01/08/2017	11,750	-0.25 ▼	-2.08	11,700	11,800	11,700	12,890	151,457,500
31/07/2017	12,000	0.00 ■■	0.00	12,000	12,000	11,900	11,820	141,840,000
28/07/2017	12,000	0.00 ■■	0.00	12,000	12,100	11,900	6,880	82,560,000
27/07/2017	12,000	0.00 ■■	0.00	12,000	12,000	12,000	4,000	48,000,000
26/07/2017	12,000	0.00 ■■	0.00	12,000	12,100	12,000	11,550	138,600,000
25/07/2017	12,000	-0.25 ▼	-2.04	12,250	12,250	12,000	11,740	140,880,000
24/07/2017	12,250	-0.05 ▼	-0.41	12,300	12,300	11,500	52,010	637,122,500
21/07/2017	12,300	-0.10 ▼	-0.81	12,250	12,300	12,200	4,080	50,184,000
20/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,400	1,730	21,452,000
19/07/2017	12,400	0.10 ▲	0.81	12,300	12,400	12,200	2,320	28,768,000
18/07/2017	12,300	-0.10 ▼	-0.81	12,200	12,300	12,200	8,350	102,705,000
17/07/2017	12,400	0.00 ■■	0.00	12,300	12,400	12,300	4,300	53,320,000
14/07/2017	12,400	0.00 ■■	0.00	12,400	12,400	12,400	3,040	37,696,000
13/07/2017	12,400	0.00 ■■	0.00	12,200	12,400	12,200	1,240	15,376,000
12/07/2017	12,400	0.10 ▲	0.81	12,300	12,400	12,200	2,810	34,844,000
11/07/2017	12,300	0.05 ▲	0.41	12,400	12,400	12,250	4,020	49,446,000
10/07/2017	12,250	-0.15 ▼	-1.21	12,500	12,550	12,250	2,400	29,400,000
07/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,400	15,200	188,480,000
06/07/2017	12,400	-0.05 ▼	-0.40	12,450	12,450	12,150	19,920	247,008,000
05/07/2017	12,450	0.05 ▲	0.40	12,450	12,500	12,400	3,460	43,077,000
04/07/2017	12,400	-0.20 ▼	-1.59	12,200	12,600	12,100	6,940	86,056,000
03/07/2017	12,600	-0.10 ▼	-0.79	12,650	12,650	12,000	30,170	380,142,000
30/06/2017	12,700	-0.10 ▼	-0.78	12,650	12,700	12,600	7,180	91,186,000
29/06/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,650	8,470	108,416,000
28/06/2017	12,800	0.00 ■■	0.00	12,700	12,800	12,700	14,190	181,632,000
27/06/2017	12,800	-0.95 ▼	-6.91	13,000	13,150	12,750	31,790	406,912,000
26/06/2017	13,750	0.05 ▲	0.36	13,800	13,800	13,700	26,290	361,487,500
23/06/2017	13,700	0.00 ■■	0.00	13,650	13,700	13,600	19,710	270,027,000
22/06/2017	13,700	-0.10 ▼	-0.72	13,750	13,750	13,500	9,620	131,794,000
21/06/2017	13,800	0.00 ■■	0.00	13,950	13,950	13,700	4,790	66,102,000
20/06/2017	13,800	0.10 ▲	0.73	13,800	13,950	13,750	53,370	736,506,000
19/06/2017	13,700	0.00 ■■	0.00	13,700	13,750	13,700	31,480	431,276,000
16/06/2017	13,700	-0.10 ▼	-0.72	13,750	13,750	13,600	4,720	64,664,000
15/06/2017	13,800	0.10 ▲	0.73	13,700	13,800	13,700	35,840	494,592,000
14/06/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	11,030	151,111,000
13/06/2017	13,700	0.00 ■■	0.00	13,800	13,800	13,650	5,420	74,254,000
12/06/2017	13,700	-0.10 ▼	-0.72	13,600	13,800	13,600	23,000	315,100,000
09/06/2017	13,800	0.45 ▲	3.37	13,500	13,850	13,450	66,920	923,496,000
08/06/2017	13,350	0.10 ▲	0.75	13,200	13,350	13,200	7,130	95,185,500
07/06/2017	13,250	0.05 ▲	0.38	13,200	13,300	13,200	41,710	552,657,500
06/06/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,050	5,210	68,772,000
05/06/2017	13,200	0.00 ■■	0.00	13,000	13,200	13,000	10,690	141,108,000
02/06/2017	13,200	0.00 ■■	0.00	13,100	13,200	13,100	14,330	189,156,000
01/06/2017	13,200	0.00 ■■	0.00	13,100	13,200	13,100	2,450	32,340,000
31/05/2017	13,200	0.00 ■■	0.00	13,200	13,200	13,200	4,460	58,872,000
30/05/2017	13,200	0.00 ■■	0.00	13,100	13,200	13,100	4,600	60,720,000
29/05/2017	13,200	0.05 ▲	0.38	13,150	13,200	13,100	21,740	286,968,000
26/05/2017	13,150	0.00 ■■	0.00	13,000	13,150	13,000	23,100	303,765,000
25/05/2017	13,150	0.05 ▲	0.38	13,200	13,200	13,100	23,710	311,786,500
24/05/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	13,950	182,745,000
23/05/2017	13,100	0.00 ■■	0.00	13,000	13,100	13,000	5,290	69,299,000
22/05/2017	13,100	0.00 ■■	0.00	12,900	13,100	12,900	5,010	65,631,000
19/05/2017	13,100	0.10 ▲	0.77	13,000	13,100	12,900	5,540	72,574,000
18/05/2017	13,000	-0.10 ▼	-0.76	13,000	13,000	12,900	15,520	201,760,000
17/05/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,000	15,570	203,967,000
16/05/2017	13,100	-0.10 ▼	-0.76	13,150	13,150	13,100	5,600	73,360,000
15/05/2017	13,200	0.00 ■■	0.00	13,000	13,200	13,000	7,580	100,056,000
09/05/2017	13,100	-0.15 ▼	-1.13	13,100	13,100	13,000	22,240	291,344,000
08/05/2017	13,250	0.15 ▲	1.15	13,100	13,250	13,000	1,890	25,042,500
05/05/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,100	1,210	15,851,000
04/05/2017	13,100	0.00 ■■	0.00	13,100	13,100	13,050	9,180	120,258,000
03/05/2017	13,100	0.10 ▲	0.77	13,000	13,100	12,950	4,320	56,592,000
28/04/2017	13,000	-0.10 ▼	-0.76	13,050	13,050	13,000	5,870	76,310,000
27/04/2017	13,100	0.00 ■■	0.00	13,150	13,150	13,050	5,300	69,430,000
26/04/2017	13,100	0.00 ■■	0.00	13,000	13,100	13,000	4,480	58,688,000
25/04/2017	13,100	-0.05 ▼	-0.38	13,150	13,150	13,000	2,220	29,082,000
24/04/2017	13,150	0.10 ▲	0.77	13,000	13,150	13,000	6,710	88,236,500
21/04/2017	13,050	0.05 ▲	0.38	13,000	13,050	13,000	5,500	71,775,000
20/04/2017	13,000	-0.35 ▼	-2.62	13,200	13,200	12,900	29,270	380,510,000
19/04/2017	13,350	0.00 ■■	0.00	13,300	13,350	13,300	26,800	357,780,000
18/04/2017	13,350	-0.05 ▼	-0.37	13,200	13,350	13,200	110	1,468,500
17/04/2017	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	2,000	26,800,000
14/04/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,500	9,290	125,415,000
13/04/2017	13,500	-0.10 ▼	-0.74	13,600	13,650	13,500	62,630	845,505,000
12/04/2017	13,600	0.10 ▲	0.74	13,650	13,750	13,600	37,930	515,848,000
11/04/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,350	650	8,775,000
10/04/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,400	10,190	137,565,000
07/04/2017	13,500	-0.05 ▼	-0.37	13,350	13,500	13,300	5,370	72,495,000
05/04/2017	13,550	0.00 ■■	0.00	13,500	13,550	13,400	3,290	44,579,500
04/04/2017	13,550	0.00 ■■	0.00	13,300	13,550	13,300	1,010	13,685,500
03/04/2017	13,550	0.00 ■■	0.00	13,550	13,550	13,400	8,710	118,020,500
31/03/2017	13,550	0.00 ■■	0.00	13,400	13,550	13,400	3,100	42,005,000
30/03/2017	13,550	-0.05 ▼	-0.37	13,500	13,550	13,400	4,620	62,601,000
29/03/2017	13,600	0.05 ▲	0.37	13,550	13,600	13,400	2,610	35,496,000
28/03/2017	13,550	-0.20 ▼	-1.45	13,500	13,600	13,450	4,510	61,110,500
27/03/2017	13,750	0.40 ▲	3.00	13,400	13,750	13,350	3,070	42,212,500
24/03/2017	13,350	-0.40 ▼	-2.91	13,650	13,650	13,350	23,430	312,790,500
23/03/2017	13,750	0.00 ■■	0.00	13,750	13,750	13,750	0	0
22/03/2017	13,750	0.00 ■■	0.00	13,750	13,750	13,650	10,790	148,362,500
21/03/2017	13,750	-0.05 ▼	-0.36	13,750	13,800	13,750	6,210	85,387,500
20/03/2017	13,800	0.10 ▲	0.73	13,850	13,950	13,800	9,170	126,546,000
17/03/2017	13,700	-0.20 ▼	-1.44	13,700	13,850	13,700	7,500	102,750,000
16/03/2017	13,900	0.10 ▲	0.72	13,750	13,900	13,700	13,250	184,175,000
15/03/2017	13,800	0.00 ■■	0.00	13,750	13,800	13,650	23,460	323,748,000
14/03/2017	13,800	0.20 ▲	1.47	13,500	13,850	13,500	20,160	278,208,000
13/03/2017	13,600	0.20 ▲	1.49	13,400	13,800	13,350	39,940	543,184,000
10/03/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,300	19,440	260,496,000
09/03/2017	13,400	-0.05 ▼	-0.37	13,400	13,450	13,400	10,560	141,504,000
08/03/2017	13,450	0.05 ▲	0.37	13,250	13,550	13,250	6,470	87,021,500
07/03/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,000	82,900	1,110,860,000
06/03/2017	13,400	-0.05 ▼	-0.37	13,400	13,450	13,400	37,840	507,056,000
03/03/2017	13,450	0.00 ■■	0.00	13,400	13,450	13,400	14,720	197,984,000
02/03/2017	13,450	0.15 ▲	1.13	13,400	13,450	13,400	6,010	80,834,500
01/03/2017	13,300	0.00 ■■	0.00	13,300	13,300	13,200	10,950	145,635,000
28/02/2017	13,300	-0.10 ▼	-0.75	13,200	13,350	13,200	21,250	282,625,000
27/02/2017	13,400	0.00 ■■	0.00	13,250	13,400	13,200	7,850	105,190,000
24/02/2017	13,400	0.00 ■■	0.00	13,550	13,550	13,200	16,340	218,956,000
23/02/2017	13,400	0.10 ▲	0.75	13,300	13,400	13,200	20,010	268,134,000
22/02/2017	13,300	-0.05 ▼	-0.37	13,350	13,500	13,300	29,940	398,202,000
21/02/2017	13,350	-0.05 ▼	-0.37	13,600	13,600	13,350	12,210	163,003,500
20/02/2017	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	4,750	63,650,000
17/02/2017	13,500	-0.10 ▼	-0.74	13,400	13,500	13,200	20,230	273,105,000
16/02/2017	13,600	0.30 ▲	2.26	13,400	13,650	13,400	4,940	67,184,000
15/02/2017	13,300	0.00 ■■	0.00	13,600	13,700	13,300	39,750	528,675,000
14/02/2017	13,300	-0.20 ▼	-1.48	13,500	13,900	13,300	17,690	235,277,000
13/02/2017	13,500	-0.25 ▼	-1.82	13,700	13,700	13,500	6,320	85,320,000
10/02/2017	13,750	0.05 ▲	0.36	13,400	13,800	13,400	14,530	199,787,500
09/02/2017	13,700	0.30 ▲	2.24	13,400	13,750	13,400	6,410	87,817,000
08/02/2017	13,400	0.05 ▲	0.37	13,300	13,400	13,250	10,560	141,504,000
07/02/2017	13,350	-0.05 ▼	-0.37	13,800	13,800	13,350	8,810	117,613,500
06/02/2017	13,400	-0.50 ▼	-3.60	13,900	13,900	13,400	9,260	124,084,000
03/02/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5,000	69,500,000
02/02/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5,000	69,500,000
25/01/2017	13,900	0.00 ■■	0.00	14,200	14,200	13,900	2,620	36,418,000
24/01/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	4,510	62,689,000
23/01/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5,020	69,778,000
20/01/2017	13,900	-0.10 ▼	-0.71	13,800	13,900	13,800	27,560	383,084,000
19/01/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	9,700	135,800,000
18/01/2017	14,000	-0.30 ▼	-2.10	14,200	14,200	13,500	41,780	584,920,000
17/01/2017	14,300	-0.05 ▼	-0.35	14,350	14,350	14,200	8,020	114,686,000
16/01/2017	14,350	0.20 ▲	1.41	14,500	14,500	14,200	20,540	294,749,000
13/01/2017	14,150	-0.05 ▼	-0.35	14,200	14,300	14,150	15,840	224,136,000
12/01/2017	14,200	0.00 ■■	0.00	14,050	14,200	14,050	15,110	214,562,000
11/01/2017	14,200	0.00 ■■	0.00	14,200	14,200	14,100	12,870	182,754,000
10/01/2017	14,200	-0.15 ▼	-1.05	14,000	14,350	14,000	42,380	601,796,000
09/01/2017	14,350	0.40 ▲	2.87	13,500	14,350	13,500	109,430	1,570,320,500
06/01/2017	13,950	0.10 ▲	0.72	13,950	14,000	13,800	61,470	857,506,500
05/01/2017	13,850	0.35 ▲	2.59	13,300	13,850	13,300	42,120	583,362,000
04/01/2017	13,500	0.00 ■■	0.00	13,500	13,500	13,250	8,900	120,150,000
03/01/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,500	14,310	193,185,000
30/12/2016	13,500	0.50 ▲	3.85	13,150	13,700	13,150	34,350	463,725,000
29/12/2016	13,000	0.15 ▲	1.17	12,850	13,000	12,850	18,620	242,060,000
28/12/2016	12,850	0.05 ▲	0.39	12,850	12,850	12,850	5,000	64,250,000
27/12/2016	12,800	-0.05 ▼	-0.39	12,800	12,900	12,800	7,020	89,856,000
26/12/2016	12,850	-0.15 ▼	-1.15	13,000	13,000	12,850	12,100	155,485,000
23/12/2016	13,000	-0.10 ▼	-0.76	13,000	13,000	12,900	7,580	98,540,000
22/12/2016	13,100	-0.05 ▼	-0.38	13,000	13,150	13,000	28,010	366,931,000
21/12/2016	13,150	0.00 ■■	0.00	13,150	13,150	13,150	1,010	13,281,500
20/12/2016	13,150	0.05 ▲	0.38	13,000	13,150	13,000	6,960	91,524,000
19/12/2016	13,100	0.10 ▲	0.77	13,000	13,150	13,000	4,720	61,832,000
16/12/2016	13,000	0.00 ■■	0.00	13,050	13,050	12,700	26,530	344,890,000
15/12/2016	13,000	0.10 ▲	0.78	13,000	13,000	12,900	6,710	87,230,000
14/12/2016	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	8,920	115,068,000
13/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
12/12/2016	13,000	-0.10 ▼	-0.76	12,750	13,000	12,750	20	260,000
09/12/2016	13,100	0.00 ■■	0.00	12,800	13,100	12,800	1,240	16,244,000
08/12/2016	13,100	0.10 ▲	0.77	12,800	13,100	12,800	30	393,000
07/12/2016	13,000	0.00 ■■	0.00	12,750	13,100	12,700	15,020	195,260,000
06/12/2016	13,000	0.00 ■■	0.00	12,800	13,000	12,700	10,010	130,130,000
05/12/2016	13,000	0.00 ■■	0.00	12,800	13,000	12,800	50	650,000
02/12/2016	13,000	0.00 ■■	0.00	12,800	13,000	12,800	2,100	27,300,000
01/12/2016	13,000	0.10 ▲	0.78	12,900	13,000	12,700	37,010	481,130,000
30/11/2016	12,900	-0.10 ▼	-0.77	13,100	13,100	12,900	11,010	142,029,000
29/11/2016	13,000	0.20 ▲	1.56	13,000	13,100	12,900	19,420	252,460,000
28/11/2016	12,800	-0.60 ▼	-4.48	13,300	13,300	12,800	26,170	334,976,000
25/11/2016	13,400	0.10 ▲	0.75	13,150	13,400	13,150	4,680	62,712,000
24/11/2016	13,300	-0.10 ▼	-0.75	13,150	13,400	13,150	7,750	103,075,000
23/11/2016	13,400	0.00 ■■	0.00	13,300	13,400	13,100	20,210	270,814,000
22/11/2016	13,400	-0.05 ▼	-0.37	13,450	13,450	13,100	7,580	101,572,000
21/11/2016	13,450	-0.05 ▼	-0.37	13,150	13,450	13,000	15,130	203,498,500
18/11/2016	13,500	-0.20 ▼	-1.46	13,550	13,550	13,400	9,390	126,765,000
17/11/2016	13,700	0.60 ▲	4.58	13,100	13,700	13,100	23,640	323,868,000
16/11/2016	13,100	0.10 ▲	0.77	13,200	13,200	13,000	19,090	250,079,000
15/11/2016	13,000	-0.20 ▼	-1.52	13,150	13,200	13,000	23,380	303,940,000
14/11/2016	13,200	0.00 ■■	0.00	13,150	13,200	13,000	16,900	223,080,000
11/11/2016	13,200	0.10 ▲	0.76	13,000	13,200	13,000	13,160	173,712,000
10/11/2016	13,100	0.10 ▲	0.77	13,000	13,100	12,850	33,320	436,492,000
09/11/2016	13,000	0.00 ■■	0.00	12,900	13,000	12,800	9,260	120,380,000
08/11/2016	13,000	0.10 ▲	0.78	12,900	13,000	12,900	8,720	113,360,000
07/11/2016	12,900	0.00 ■■	0.00	12,900	13,500	12,900	3,110	40,119,000
04/11/2016	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	3,150	40,635,000
03/11/2016	13,000	0.00 ■■	0.00	13,000	13,250	12,800	28,950	376,350,000
02/11/2016	13,000	-0.10 ▼	-0.76	13,100	13,200	12,900	20,980	272,740,000
01/11/2016	13,100	0.10 ▲	0.77	13,500	13,500	13,000	4,270	55,937,000
31/10/2016	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	20,470	266,110,000
28/10/2016	13,200	0.10 ▲	0.76	13,000	13,350	13,000	3,770	49,764,000
27/10/2016	13,100	-0.05 ▼	-0.38	13,400	13,400	13,000	5,610	73,491,000
26/10/2016	13,150	-0.25 ▼	-1.87	13,450	13,450	13,100	13,750	180,812,500
25/10/2016	13,400	0.00 ■■	0.00	13,300	13,400	13,200	5,560	74,504,000
24/10/2016	13,400	0.05 ▲	0.37	13,300	13,400	13,200	12,870	172,458,000
21/10/2016	13,350	-0.25 ▼	-1.84	13,300	13,600	13,300	39,840	531,864,000
20/10/2016	13,600	-0.05 ▼	-0.37	13,600	13,600	13,450	8,970	121,992,000
19/10/2016	13,650	-0.05 ▼	-0.36	13,500	13,650	13,450	20,200	275,730,000
18/10/2016	13,700	0.10 ▲	0.74	13,600	13,700	13,500	6,330	86,721,000
17/10/2016	13,600	-0.05 ▼	-0.37	13,800	13,800	13,450	6,630	90,168,000
14/10/2016	13,650	0.05 ▲	0.37	13,450	13,800	13,450	4,250	58,012,500
13/10/2016	13,600	0.00 ■■	0.00	13,450	13,600	13,450	140	1,904,000
12/10/2016	13,600	-0.15 ▼	-1.09	13,500	13,600	13,300	38,830	528,088,000
11/10/2016	13,750	0.20 ▲	1.48	13,800	13,800	13,500	28,510	392,012,500
10/10/2016	13,550	-0.15 ▼	-1.09	13,700	13,700	13,550	20,820	282,111,000
07/10/2016	13,700	-0.15 ▼	-1.08	13,850	13,850	13,700	13,900	190,430,000
06/10/2016	13,850	0.15 ▲	1.09	13,900	13,900	13,400	86,900	1,203,565,000
05/10/2016	13,700	0.20 ▲	1.48	13,600	14,000	13,500	43,340	593,758,000
04/10/2016	13,500	-0.20 ▼	-1.46	13,800	13,800	13,500	52,250	705,375,000
03/10/2016	13,700	-0.20 ▼	-1.44	14,100	14,100	13,700	19,990	273,863,000
30/09/2016	13,900	-0.30 ▼	-2.11	13,850	14,000	13,700	65,660	912,674,000
29/09/2016	14,200	0.10 ▲	0.71	14,400	14,400	13,800	2,410	34,222,000
28/09/2016	14,100	-0.30 ▼	-2.08	14,600	14,600	14,000	30,960	436,536,000
27/09/2016	14,400	0.65 ▲	4.73	13,700	14,450	13,700	209,140	3,011,616,000
26/09/2016	13,750	0.05 ▲	0.36	13,750	13,750	13,650	19,290	265,237,500
23/09/2016	13,700	0.05 ▲	0.37	13,600	13,700	13,600	7,000	95,900,000
22/09/2016	13,650	0.05 ▲	0.37	13,650	13,800	13,400	75,880	1,035,762,000
21/09/2016	13,600	0.00 ■■	0.00	13,400	13,600	13,400	920	12,512,000
20/09/2016	13,600	0.00 ■■	0.00	13,600	13,600	13,450	7,330	99,688,000
19/09/2016	13,600	0.00 ■■	0.00	13,550	13,600	13,400	28,600	388,960,000
16/09/2016	13,600	0.00 ■■	0.00	13,600	13,750	13,350	6,030	82,008,000
15/09/2016	13,600	-0.05 ▼	-0.37	13,650	13,650	13,500	4,010	54,536,000
14/09/2016	13,650	0.30 ▲	2.25	13,300	13,700	13,300	29,730	405,814,500
13/09/2016	13,350	-0.15 ▼	-1.11	13,750	13,750	13,300	15,070	201,184,500
12/09/2016	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	18,170	245,295,000
09/09/2016	13,700	0.00 ■■	0.00	13,800	13,800	13,500	3,660	50,142,000
08/09/2016	13,700	0.10 ▲	0.74	13,200	13,700	13,200	21,780	298,386,000
07/09/2016	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	7,250	98,600,000
06/09/2016	13,700	0.00 ■■	0.00	13,700	13,700	13,600	4,860	66,582,000
05/09/2016	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	10,450	143,165,000
01/09/2016	13,800	0.10 ▲	0.73	13,700	13,800	13,600	63,790	880,302,000
31/08/2016	13,700	-0.10 ▼	-0.72	13,700	13,800	13,700	21,200	290,440,000
30/08/2016	13,800	0.20 ▲	1.47	13,600	13,900	13,600	32,170	443,946,000
29/08/2016	13,600	-0.30 ▼	-2.16	13,700	13,800	13,600	56,550	769,080,000
26/08/2016	13,900	0.20 ▲	1.46	14,000	14,000	13,700	19,430	270,077,000
25/08/2016	13,700	-0.10 ▼	-0.72	13,700	13,900	13,700	18,850	258,245,000
24/08/2016	13,800	0.00 ■■	0.00	13,600	14,000	13,600	30,590	422,142,000
23/08/2016	13,800	-0.20 ▼	-1.43	13,700	14,000	13,700	51,200	706,560,000
22/08/2016	14,000	-0.70 ▼	-4.76	14,500	14,600	14,000	18,310	256,340,000
19/08/2016	14,700	0.30 ▲	2.08	14,600	14,700	14,400	143,910	2,115,477,000
18/08/2016	14,400	0.90 ▲	6.67	13,600	14,400	13,600	228,210	3,286,224,000
17/08/2016	13,500	0.10 ▲	0.75	13,500	13,500	13,300	31,370	423,495,000
16/08/2016	13,400	0.00 ■■	0.00	13,400	13,600	13,300	45,600	611,040,000
15/08/2016	13,400	0.10 ▲	0.75	13,300	13,400	13,300	34,680	464,712,000
12/08/2016	13,300	-0.10 ▼	-0.75	13,300	13,500	13,200	31,560	419,748,000
11/08/2016	13,400	0.10 ▲	0.75	13,300	13,400	13,200	33,160	444,344,000
10/08/2016	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	16,190	215,327,000
09/08/2016	13,400	0.30 ▲	2.29	13,100	13,400	13,000	14,820	198,588,000
08/08/2016	13,100	0.00 ■■	0.00	13,000	13,200	13,000	18,680	244,708,000
05/08/2016	13,100	-0.10 ▼	-0.76	13,100	13,200	13,000	28,240	369,944,000
04/08/2016	13,200	0.10 ▲	0.76	13,100	13,400	13,100	36,050	475,860,000
03/08/2016	13,100	0.00 ■■	0.00	13,100	13,300	13,000	33,600	440,160,000
02/08/2016	13,100	-0.40 ▼	-2.96	13,400	13,400	13,000	21,230	278,113,000
01/08/2016	13,500	-0.10 ▼	-0.74	13,700	13,800	13,500	4,950	66,825,000
29/07/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,400	54,580	742,288,000
28/07/2016	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	40,460	554,302,000
27/07/2016	13,800	0.10 ▲	0.73	13,900	13,900	13,700	37,560	518,328,000
26/07/2016	13,700	-0.10 ▼	-0.72	13,900	13,900	13,700	13,810	189,197,000
25/07/2016	13,800	0.00 ■■	0.00	13,900	13,900	13,800	22,670	312,846,000
22/07/2016	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	15,780	217,764,000
21/07/2016	13,900	-0.10 ▼	-0.71	14,200	14,300	13,900	45,380	630,782,000
20/07/2016	14,000	-0.20 ▼	-1.41	14,100	14,100	13,800	13,190	184,660,000
19/07/2016	14,200	0.20 ▲	1.43	14,000	14,200	13,900	109,410	1,553,622,000
18/07/2016	14,000	0.20 ▲	1.45	13,700	14,000	13,700	12,740	178,360,000
15/07/2016	13,800	-0.20 ▼	-1.43	13,800	14,000	13,700	99,590	1,374,342,000
14/07/2016	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	38,550	539,700,000
13/07/2016	14,300	0.30 ▲	2.14	14,000	14,300	14,000	79,780	1,140,854,000
12/07/2016	14,000	0.10 ▲	0.72	13,800	14,000	13,700	125,170	1,752,380,000
11/07/2016	13,900	-0.80 ▼	-5.44	14,700	14,700	13,800	101,390	1,409,321,000
08/07/2016	14,700	0.00 ■■	0.00	14,600	14,900	14,600	62,290	915,663,000
07/07/2016	14,700	-0.10 ▼	-0.68	14,900	15,000	14,600	178,500	2,623,950,000
06/07/2016	14,800	-0.10 ▼	-0.67	14,900	15,300	14,800	130,460	1,930,808,000
05/07/2016	14,900	-0.70 ▼	-4.49	15,700	15,700	14,900	38,860	579,014,000
04/07/2016	15,600	0.40 ▲	2.63	15,300	15,700	15,200	175,390	2,736,084,000
01/07/2016	15,200	0.00 ■■	0.00	15,200	15,400	15,000	54,940	835,088,000
30/06/2016	15,200	-0.10 ▼	-0.65	15,700	15,700	15,100	85,570	1,300,664,000
29/06/2016	15,300	1.00 ▲	6.99	14,300	15,300	14,300	432,890	6,623,217,000
28/06/2016	14,300	-0.20 ▼	-1.38	14,500	14,500	14,300	58,720	839,696,000
27/06/2016	14,500	-0.20 ▼	-1.36	14,600	14,800	14,400	79,120	1,147,240,000
24/06/2016	14,700	-0.50 ▼	-3.29	15,200	15,200	14,200	277,150	4,074,105,000
23/06/2016	15,200	0.10 ▲	0.66	15,300	15,500	15,200	44,750	680,200,000
22/06/2016	15,100	0.00 ■■	0.00	15,100	15,300	15,000	72,360	1,092,636,000
21/06/2016	15,100	0.10 ▲	0.67	15,600	15,600	15,100	73,920	1,116,192,000
20/06/2016	16,000	0.00 ■■	0.00	16,200	16,300	16,000	43,830	701,280,000
17/06/2016	16,000	-0.30 ▼	-1.84	16,200	16,200	15,700	59,110	945,760,000
16/06/2016	16,300	0.70 ▲	4.49	15,600	16,400	15,400	196,460	3,202,298,000
15/06/2016	15,600	0.00 ■■	0.00	15,600	15,800	15,500	31,370	489,372,000
14/06/2016	15,600	0.00 ■■	0.00	15,800	15,800	15,500	64,140	1,000,584,000
13/06/2016	15,600	0.60 ▲	4.00	15,100	16,000	15,000	258,950	4,039,620,000
10/06/2016	15,000	0.10 ▲	0.67	14,800	15,100	14,800	60,180	902,700,000
09/06/2016	14,900	0.10 ▲	0.68	14,800	14,900	14,800	37,060	552,194,000
08/06/2016	14,800	0.10 ▲	0.68	14,600	15,000	14,500	142,710	2,112,108,000
07/06/2016	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	38,860	571,242,000
06/06/2016	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	8,680	128,464,000
03/06/2016	14,900	0.10 ▲	0.68	14,900	14,900	14,800	33,520	499,448,000
02/06/2016	14,800	0.00 ■■	0.00	14,800	14,800	14,600	28,420	420,616,000
01/06/2016	14,800	0.20 ▲	1.37	14,700	15,000	14,700	88,090	1,303,732,000
31/05/2016	14,600	-0.30 ▼	-2.01	14,700	14,800	14,500	49,880	728,248,000
30/05/2016	14,900	0.20 ▲	1.36	14,500	14,900	14,400	58,650	873,885,000
27/05/2016	14,700	-0.20 ▼	-1.34	14,700	14,800	14,700	19,770	290,619,000
26/05/2016	14,900	0.10 ▲	0.68	14,700	15,000	14,700	16,270	242,423,000
25/05/2016	14,800	-0.20 ▼	-1.33	15,200	15,200	14,800	10,630	157,324,000
24/05/2016	15,000	0.40 ▲	2.74	14,900	15,400	14,900	113,470	1,702,050,000
23/05/2016	14,600	-0.20 ▼	-1.35	14,800	14,800	14,600	29,890	436,394,000
20/05/2016	14,800	-0.10 ▼	-0.67	14,700	14,800	14,600	17,800	263,440,000
19/05/2016	14,900	0.00 ■■	0.00	14,900	14,900	14,700	14,990	223,351,000
18/05/2016	14,900	-0.40 ▼	-2.61	14,800	14,900	14,700	7,580	112,942,000
17/05/2016	15,300	0.60 ▲	4.08	15,200	15,300	14,700	60,310	922,743,000
16/05/2016	14,700	-0.30 ▼	-2.00	14,900	15,000	14,700	53,040	779,688,000
13/05/2016	15,000	-0.10 ▼	-0.66	15,100	15,200	14,900	34,690	520,350,000
12/05/2016	15,100	-0.40 ▼	-2.58	15,500	15,500	15,000	18,440	278,444,000
11/05/2016	15,500	-0.10 ▼	-0.64	15,500	15,700	15,200	22,450	347,975,000
10/05/2016	15,600	0.00 ■■	0.00	15,500	15,700	15,300	64,530	1,006,668,000
09/05/2016	15,600	0.90 ▲	6.12	15,000	15,700	15,000	150,890	2,353,884,000
06/05/2016	14,700	0.20 ▲	1.38	14,700	14,900	14,700	55,430	814,821,000
05/05/2016	14,500	-0.30 ▼	-2.03	14,800	14,800	14,400	68,290	990,205,000
04/05/2016	14,800	-0.30 ▼	-1.99	15,000	15,000	14,500	68,620	1,015,576,000
29/04/2016	15,100	0.00 ■■	0.00	15,300	15,300	15,100	64,940	980,594,000
28/04/2016	15,100	0.10 ▲	0.67	15,000	15,200	15,000	55,170	833,067,000
27/04/2016	15,000	-0.50 ▼	-3.23	15,200	15,300	15,000	162,300	2,434,500,000
26/04/2016	15,500	0.30 ▲	1.97	15,500	15,500	15,000	105,140	1,629,670,000
25/04/2016	15,200	0.50 ▲	3.40	14,700	15,300	14,700	101,370	1,540,824,000
22/04/2016	14,700	-1.00 ▼	-6.37	14,700	15,400	14,700	505,650	7,433,055,000
21/04/2016	15,700	-1.10 ▼	-6.55	15,700	15,800	15,700	146,890	2,306,173,000
20/04/2016	16,800	-0.50 ▼	-2.89	17,400	17,400	16,800	84,870	1,425,816,000
19/04/2016	17,300	-0.40 ▼	-2.26	17,500	17,700	17,100	143,710	2,486,183,000
15/04/2016	17,700	-0.30 ▼	-1.67	18,300	18,300	17,500	119,180	2,109,486,000
14/04/2016	18,000	1.10 ▲	6.51	16,900	18,000	16,900	323,200	5,817,600,000
13/04/2016	16,900	0.10 ▲	0.60	17,000	17,300	16,800	126,310	2,134,639,000
12/04/2016	16,800	0.00 ■■	0.00	17,100	17,400	16,700	150,180	2,523,024,000
11/04/2016	16,800	0.00 ■■	0.00	16,800	17,300	16,800	168,590	2,832,312,000
08/04/2016	16,800	-0.30 ▼	-1.75	17,300	17,300	16,800	55,410	930,888,000
07/04/2016	17,100	0.30 ▲	1.79	17,200	17,700	17,100	211,150	3,610,665,000
06/04/2016	16,800	0.00 ■■	0.00	16,600	16,900	16,300	111,440	1,872,192,000
05/04/2016	16,800	0.80 ▲	5.00	15,800	16,900	15,800	144,340	2,424,912,000
04/04/2016	16,000	0.00 ■■	0.00	16,000	16,600	15,900	152,760	2,444,160,000
01/04/2016	16,000	-0.70 ▼	-4.19	16,300	16,700	15,800	200,500	3,208,000,000
31/03/2016	16,700	-1.20 ▼	-6.70	17,500	18,500	16,700	374,240	6,249,808,000
30/03/2016	17,900	-0.10 ▼	-0.56	18,600	18,700	17,900	507,330	9,081,207,000
29/03/2016	18,000	1.10 ▲	6.51	17,900	18,000	17,900	95,800	1,724,400,000
28/03/2016	16,900	1.10 ▲	6.96	16,200	16,900	16,000	279,140	4,717,466,000
25/03/2016	15,800	0.40 ▲	2.60	15,500	16,100	15,500	319,070	5,041,306,000
24/03/2016	15,400	0.20 ▲	1.32	15,300	16,000	15,300	134,340	2,068,836,000
23/03/2016	15,200	-0.20 ▼	-1.30	15,300	15,500	15,100	153,990	2,340,648,000
22/03/2016	15,400	0.60 ▲	4.05	14,800	15,400	14,800	268,750	4,138,750,000
21/03/2016	14,800	0.20 ▲	1.37	14,700	15,000	14,700	119,940	1,775,112,000
18/03/2016	14,600	0.20 ▲	1.39	14,400	15,200	14,400	238,060	3,475,676,000
17/03/2016	14,400	0.30 ▲	2.13	14,100	14,500	14,100	133,310	1,919,664,000
16/03/2016	14,100	0.10 ▲	0.71	14,000	14,300	14,000	114,750	1,617,975,000
15/03/2016	14,000	0.30 ▲	2.19	13,800	14,000	13,600	91,560	1,281,840,000
14/03/2016	13,700	0.20 ▲	1.48	13,600	13,900	13,500	126,820	1,737,434,000
11/03/2016	13,500	0.40 ▲	3.05	13,100	13,600	13,100	105,700	1,426,950,000
10/03/2016	13,100	0.10 ▲	0.77	13,100	13,100	13,000	38,370	502,647,000
09/03/2016	13,000	-0.10 ▼	-0.76	13,100	13,300	13,000	96,590	1,255,670,000
08/03/2016	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	42,590	557,929,000
07/03/2016	13,300	-0.10 ▼	-0.75	13,500	13,500	13,100	96,120	1,278,396,000
04/03/2016	13,400	0.40 ▲	3.08	12,900	13,500	12,900	104,790	1,404,186,000
03/03/2016	13,000	0.00 ■■	0.00	13,000	13,000	12,800	29,750	386,750,000
02/03/2016	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	12,790	166,270,000
01/03/2016	13,100	0.00 ■■	0.00	13,000	13,200	12,900	30,150	394,965,000
29/02/2016	13,100	0.70 ▲	5.65	12,700	13,200	12,700	123,460	1,617,326,000
26/02/2016	12,400	0.20 ▲	1.64	12,400	12,500	12,300	17,000	210,800,000
25/02/2016	12,200	0.00 ■■	0.00	12,300	12,400	12,200	35,450	432,490,000
24/02/2016	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	60,750	741,150,000
23/02/2016	12,300	-0.50 ▼	-3.91	12,700	12,700	12,200	43,980	540,954,000
22/02/2016	12,800	0.20 ▲	1.59	12,600	12,900	12,600	24,590	314,752,000
19/02/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	57,370	722,862,000
18/02/2016	12,600	0.80 ▲	6.78	11,900	12,600	11,800	102,440	1,290,744,000
17/02/2016	11,800	0.40 ▲	3.51	11,400	11,800	11,400	33,540	395,772,000
16/02/2016	11,400	0.00 ■■	0.00	11,200	11,400	10,800	22,620	257,868,000
15/02/2016	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	11,260	128,364,000
05/02/2016	11,500	0.50 ▲	4.55	11,100	11,500	10,800	21,010	241,615,000
04/02/2016	11,000	-0.60 ▼	-5.17	11,500	11,500	11,000	3,010	33,110,000
03/02/2016	11,600	-0.10 ▼	-0.85	11,500	11,600	10,900	19,990	231,884,000
02/02/2016	11,700	0.00 ■■	0.00	11,600	11,700	11,300	19,550	228,735,000
01/02/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,600	3,390	39,663,000
29/01/2016	11,700	-0.10 ▼	-0.85	11,600	11,800	11,600	37,300	436,410,000
28/01/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,600	31,730	374,414,000
27/01/2016	11,800	0.00 ■■	0.00	11,700	11,900	11,600	32,480	383,264,000
26/01/2016	11,800	-0.10 ▼	-0.84	12,000	12,000	11,500	16,630	196,234,000
25/01/2016	11,900	0.70 ▲	6.25	11,900	11,900	11,800	65,440	778,736,000
22/01/2016	11,200	0.70 ▲	6.67	11,000	11,200	11,000	107,320	1,201,984,000
21/01/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,400	62,330	654,465,000
20/01/2016	10,500	-0.30 ▼	-2.78	10,500	10,500	10,400	20,350	213,675,000
19/01/2016	10,800	0.20 ▲	1.89	10,800	10,800	10,800	1,360	14,688,000
18/01/2016	10,600	-0.40 ▼	-3.64	10,900	10,900	10,500	18,670	197,902,000
15/01/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	24,650	271,150,000
14/01/2016	11,000	0.00 ■■	0.00	10,800	11,000	10,800	1,740	19,140,000
13/01/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	4,200	46,200,000
12/01/2016	11,000	0.00 ■■	0.00	10,900	11,000	10,900	14,410	158,510,000
11/01/2016	11,000	0.20 ▲	1.85	10,900	11,000	10,800	5,700	62,700,000
08/01/2016	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	11,020	119,016,000
07/01/2016	11,000	-0.10 ▼	-0.90	11,100	11,100	11,000	30,590	336,490,000
06/01/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	8,100	89,910,000
05/01/2016	11,100	0.10 ▲	0.91	11,100	11,100	11,100	1,140	12,654,000
04/01/2016	11,000	0.00 ■■	0.00	11,200	11,200	11,000	23,290	256,190,000
31/12/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,900	69,160	760,760,000
30/12/2015	11,000	0.10 ▲	0.92	11,000	11,000	11,000	2,680	29,480,000
29/12/2015	10,900	0.00 ■■	0.00	10,800	11,000	10,800	7,120	77,608,000
28/12/2015	10,900	0.20 ▲	1.87	10,700	10,900	10,700	45,430	495,187,000
25/12/2015	10,700	0.10 ▲	0.94	10,600	10,700	10,500	9,270	99,189,000
24/12/2015	10,600	0.30 ▲	2.91	10,600	10,600	10,200	3,020	32,012,000
23/12/2015	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	6,480	66,744,000
22/12/2015	10,500	-0.30 ▼	-2.78	10,500	10,500	10,500	4,050	42,525,000
21/12/2015	10,800	0.30 ▲	2.86	10,700	10,800	10,700	2,500	27,000,000
18/12/2015	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	2,750	28,875,000
17/12/2015	10,600	0.00 ■■	0.00	10,500	10,600	10,500	3,170	33,602,000
16/12/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,500	3,170	33,602,000
15/12/2015	10,600	0.10 ▲	0.95	10,600	10,600	10,600	40	424,000
14/12/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,950	30,975,000
11/12/2015	10,500	0.30 ▲	2.94	10,200	10,500	10,200	4,700	49,350,000
10/12/2015	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	5,510	56,202,000
09/12/2015	10,400	0.00 ■■	0.00	10,300	10,400	10,200	10,500	109,200,000
08/12/2015	10,400	-0.10 ▼	-0.95	10,700	10,700	10,400	910	9,464,000
07/12/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,400	2,000	21,000,000
04/12/2015	10,600	0.10 ▲	0.95	10,500	10,600	10,500	8,490	89,994,000
03/12/2015	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	1,000	10,500,000
02/12/2015	10,600	-0.20 ▼	-1.85	10,600	10,600	10,600	100	1,060,000
01/12/2015	10,800	0.00 ■■	0.00	10,800	10,800	10,800	80	864,000
30/11/2015	10,800	0.30 ▲	2.86	10,400	10,900	10,300	27,070	292,356,000
27/11/2015	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	14,010	147,105,000
26/11/2015	10,600	-0.30 ▼	-2.75	10,700	10,900	10,600	35,190	373,014,000
25/11/2015	10,900	0.20 ▲	1.87	10,600	11,000	10,600	47,790	520,911,000
24/11/2015	10,700	-0.20 ▼	-1.83	10,800	10,800	10,700	6,000	64,200,000
23/11/2015	10,900	0.00 ■■	0.00	10,800	10,900	10,700	18,990	206,991,000
20/11/2015	10,900	0.00 ■■	0.00	11,000	11,100	10,800	4,580	49,922,000
19/11/2015	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	13,090	142,681,000
18/11/2015	11,000	0.10 ▲	0.92	10,700	11,000	10,700	6,750	74,250,000
17/11/2015	10,900	0.10 ▲	0.93	10,800	10,900	10,800	3,090	33,681,000
16/11/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	10,010	108,108,000
13/11/2015	10,900	0.00 ■■	0.00	10,600	10,900	10,600	13,200	143,880,000
12/11/2015	10,900	-0.30 ▼	-2.68	11,200	11,200	10,800	3,600	39,240,000
11/11/2015	11,200	0.30 ▲	2.75	11,200	11,200	10,900	2,710	30,352,000
10/11/2015	10,900	0.00 ■■	0.00	10,800	11,000	10,800	13,250	144,425,000
09/11/2015	10,900	-0.40 ▼	-3.54	11,300	11,300	10,900	7,940	86,546,000
06/11/2015	11,300	0.00 ■■	0.00	11,400	11,400	11,000	7,980	90,174,000
05/11/2015	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	310	3,503,000
04/11/2015	11,400	0.00 ■■	0.00	11,200	11,500	11,000	27,970	318,858,000
03/11/2015	11,400	0.20 ▲	1.79	11,200	11,400	11,100	10,590	120,726,000
02/11/2015	11,200	-0.40 ▼	-3.45	11,500	11,500	11,200	51,870	580,944,000
30/10/2015	11,600	0.40 ▲	3.57	11,400	11,900	11,200	129,780	1,505,448,000
29/10/2015	11,200	0.70 ▲	6.67	10,600	11,200	10,600	156,830	1,756,496,000
28/10/2015	10,500	-0.10 ▼	-0.94	10,600	10,900	10,500	10,480	110,040,000
27/10/2015	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	13,680	145,008,000
26/10/2015	10,900	-0.20 ▼	-1.80	11,100	11,100	10,800	21,400	233,260,000
23/10/2015	11,100	0.20 ▲	1.83	11,000	11,300	11,000	37,960	421,356,000
22/10/2015	10,900	0.00 ■■	0.00	10,600	10,900	10,600	23,060	251,354,000
21/10/2015	10,900	-0.20 ▼	-1.80	11,000	11,000	10,700	37,630	410,167,000
20/10/2015	11,100	-0.30 ▼	-2.63	11,800	11,800	11,000	107,510	1,193,361,000
19/10/2015	11,400	0.70 ▲	6.54	11,000	11,400	11,000	69,130	788,082,000
16/10/2015	10,700	0.70 ▲	7.00	10,100	10,700	10,100	97,910	1,047,637,000
15/10/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	1,010,660	10,106,600,000
14/10/2015	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	105,600	1,066,560,000
13/10/2015	10,200	-0.50 ▼	-4.67	10,300	10,400	10,200	85,770	874,854,000
12/10/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,300	62,100	664,470,000
09/10/2015	10,900	0.60 ▲	5.83	10,900	10,900	10,400	5,520	60,168,000
08/10/2015	10,300	-0.70 ▼	-6.36	10,900	11,000	10,300	25,210	259,663,000
07/10/2015	11,000	0.00 ■■	0.00	11,200	11,200	11,000	3,420	37,620,000
06/10/2015	11,000	0.40 ▲	3.77	10,400	11,000	10,400	18,890	207,790,000
05/10/2015	10,600	0.10 ▲	0.95	10,500	10,600	10,500	5,240	55,544,000
02/10/2015	10,500	0.00 ■■	0.00	10,700	10,700	10,500	2,570	26,985,000
01/10/2015	10,500	-0.30 ▼	-2.78	10,600	10,600	10,500	2,510	26,355,000
30/09/2015	10,800	0.00 ■■	0.00	11,000	11,000	10,100	74,770	807,516,000
29/09/2015	10,800	-0.50 ▼	-4.42	11,300	11,300	10,600	23,420	252,936,000
28/09/2015	11,300	-0.60 ▼	-5.04	11,900	11,900	11,300	23,520	265,776,000
25/09/2015	11,900	0.60 ▲	5.31	11,900	11,900	11,900	10	119,000
24/09/2015	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
23/09/2015	11,300	-0.40 ▼	-3.42	11,400	11,400	11,200	18,110	204,643,000
22/09/2015	11,700	0.00 ■■	0.00	11,900	11,900	11,200	28,660	335,322,000
21/09/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	11,300	132,210,000
18/09/2015	11,700	0.00 ■■	0.00	12,000	12,000	11,700	16,000	187,200,000
17/09/2015	11,700	-0.70 ▼	-5.65	12,100	12,100	11,700	17,050	199,485,000
16/09/2015	12,400	0.00 ■■	0.00	13,000	13,000	12,100	4,370	54,188,000
15/09/2015	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	100	1,240,000
14/09/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
11/09/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
10/09/2015	12,500	0.20 ▲	1.63	12,500	12,500	12,500	200	2,500,000
09/09/2015	12,300	-0.30 ▼	-2.38	12,100	12,600	12,100	2,050	25,215,000
08/09/2015	12,600	0.30 ▲	2.44	12,700	12,700	12,500	3,460	43,596,000
07/09/2015	12,300	-0.40 ▼	-3.15	12,300	12,300	12,300	600	7,380,000
04/09/2015	12,700	0.00 ■■	0.00	12,100	12,700	12,100	410	5,207,000
03/09/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
01/09/2015	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5,070	64,389,000
31/08/2015	12,700	0.30 ▲	2.42	12,700	12,700	12,700	10	127,000
28/08/2015	12,400	-0.10 ▼	-0.80	12,800	12,800	12,400	2,010	24,924,000
27/08/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,930	24,125,000
26/08/2015	12,500	0.50 ▲	4.17	12,500	12,500	12,500	410	5,125,000
25/08/2015	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	5,100	61,200,000
24/08/2015	12,300	0.20 ▲	1.65	12,000	12,300	11,700	3,010	37,023,000
21/08/2015	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	4,460	53,966,000
20/08/2015	12,300	-0.10 ▼	-0.81	12,300	12,300	12,300	3,000	36,900,000
19/08/2015	12,400	-0.10 ▼	-0.80	12,400	12,400	12,400	8,070	100,068,000
18/08/2015	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	23,300	291,250,000
17/08/2015	12,700	-0.30 ▼	-2.31	12,900	13,000	12,700	13,030	165,481,000
14/08/2015	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	12,580	163,540,000
13/08/2015	13,100	0.00 ■■	0.00	13,200	13,200	13,100	3,670	48,077,000
12/08/2015	13,100	-0.50 ▼	-3.68	13,600	13,600	13,100	13,400	175,540,000
11/08/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	2,200	29,920,000
10/08/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,760	23,936,000
07/08/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	50	680,000
06/08/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
05/08/2015	13,600	0.20 ▲	1.49	13,600	13,600	13,000	10,110	137,496,000
04/08/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,400	600	8,040,000
03/08/2015	13,400	-0.30 ▼	-2.19	13,500	13,500	13,400	1,070	14,338,000
31/07/2015	13,700	-0.10 ▼	-0.72	13,700	13,700	13,700	360	4,932,000
30/07/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,700	3,150	43,470,000
29/07/2015	13,800	0.20 ▲	1.47	14,100	14,100	13,700	18,140	250,332,000
28/07/2015	14,600	0.00 ■■	0.00	14,500	14,600	13,900	1,150	16,790,000
27/07/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,600	1,610	23,506,000
24/07/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,600	150	2,190,000
23/07/2015	14,600	-0.10 ▼	-0.68	14,600	14,600	14,600	500	7,300,000
22/07/2015	14,700	0.00 ■■	0.00	14,500	14,700	14,500	20	294,000
21/07/2015	14,700	0.00 ■■	0.00	14,600	14,700	14,600	2,120	31,164,000
20/07/2015	14,700	0.00 ■■	0.00	14,600	14,700	14,600	3,000	44,100,000
17/07/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	1,810	26,607,000
16/07/2015	14,700	0.00 ■■	0.00	14,700	14,800	14,700	5,500	80,850,000
15/07/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,700	60	882,000
14/07/2015	14,700	0.00 ■■	0.00	14,600	14,700	14,600	11,430	168,021,000
13/07/2015	14,700	0.20 ▲	1.38	14,300	14,700	14,300	1,390	20,433,000
10/07/2015	14,500	0.00 ■■	0.00	14,600	14,600	14,500	1,700	24,650,000
09/07/2015	14,500	-0.10 ▼	-0.68	14,600	14,600	14,400	2,820	40,890,000
08/07/2015	14,600	0.10 ▲	0.69	14,300	14,600	14,300	5,730	83,658,000
07/07/2015	14,500	0.20 ▲	1.40	14,300	14,500	14,300	6,590	95,555,000
06/07/2015	14,300	-0.40 ▼	-2.72	14,700	14,700	14,300	3,220	46,046,000
03/07/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,300	20,990	308,553,000
02/07/2015	14,700	-0.10 ▼	-0.68	14,400	14,700	14,400	4,690	68,943,000
01/07/2015	14,800	0.30 ▲	2.07	14,300	14,800	14,300	320	4,736,000
30/06/2015	14,500	0.00 ■■	0.00	14,400	14,500	14,300	28,480	412,960,000
29/06/2015	14,500	-0.10 ▼	-0.68	14,500	14,500	14,500	600	8,700,000
26/06/2015	14,600	0.00 ■■	0.00	14,600	14,600	14,500	3,480	50,808,000
25/06/2015	14,600	-0.20 ▼	-1.35	14,900	14,900	14,600	470	6,862,000
24/06/2015	14,800	0.30 ▲	2.07	14,500	14,800	14,400	7,170	106,116,000
23/06/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,400	8,060	116,870,000
22/06/2015	14,500	-0.30 ▼	-2.03	14,600	14,600	14,500	25,000	362,500,000
19/06/2015	14,800	-0.40 ▼	-2.63	14,600	14,800	14,600	1,470	21,756,000
18/06/2015	15,200	0.10 ▲	0.66	14,800	15,200	14,700	1,490	22,648,000
17/06/2015	15,100	0.00 ■■	0.00	15,100	15,100	15,100	40	604,000
16/06/2015	15,100	0.10 ▲	0.67	15,000	15,100	14,800	2,910	43,941,000
15/06/2015	15,000	0.10 ▲	0.67	14,900	15,000	14,900	3,580	53,700,000
12/06/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,800	3,470	51,703,000
11/06/2015	14,900	0.40 ▲	2.76	14,500	14,900	14,500	5,750	85,675,000
10/06/2015	14,500	0.30 ▲	2.11	14,300	14,500	14,300	1,950	28,275,000
09/06/2015	14,200	-0.60 ▼	-4.05	14,500	14,800	14,200	12,970	184,174,000
08/06/2015	14,800	0.30 ▲	2.07	14,600	14,800	14,500	1,480	21,904,000
05/06/2015	14,500	0.20 ▲	1.40	14,500	14,500	14,500	10	145,000
04/06/2015	14,300	-0.70 ▼	-4.67	14,400	15,000	14,300	6,490	92,807,000
03/06/2015	15,000	0.60 ▲	4.17	15,000	15,000	15,000	160	2,400,000
02/06/2015	14,400	-0.90 ▼	-5.88	15,100	15,100	14,400	10,950	157,680,000
01/06/2015	15,300	-0.10 ▼	-0.65	15,200	15,400	15,100	1,380	21,114,000
29/05/2015	15,400	0.00 ■■	0.00	15,200	15,400	15,200	15,060	231,924,000
28/05/2015	15,400	0.20 ▲	1.32	15,200	15,400	15,100	25,340	390,236,000
27/05/2015	15,200	0.00 ■■	0.00	15,200	15,200	15,100	24,410	371,032,000
26/05/2015	15,200	-0.30 ▼	-1.94	15,200	15,200	15,200	5,000	76,000,000
25/05/2015	15,500	0.30 ▲	1.97	15,200	15,500	15,200	13,290	205,995,000
22/05/2015	15,200	0.30 ▲	2.01	14,900	15,200	14,900	10,820	164,464,000
21/05/2015	14,900	-0.10 ▼	-0.67	14,900	14,900	14,800	13,110	195,339,000
20/05/2015	15,000	0.10 ▲	0.67	14,800	15,000	14,800	44,890	673,350,000
19/05/2015	14,900	0.20 ▲	1.36	14,800	14,900	14,800	1,110	16,539,000
18/05/2015	14,700	-0.20 ▼	-1.34	14,800	14,800	14,700	43,500	639,450,000
15/05/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,900	24,220	360,878,000
14/05/2015	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	4,790	71,371,000
13/05/2015	15,000	0.10 ▲	0.67	14,900	15,000	14,900	27,650	414,750,000
12/05/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,900	36,000	536,400,000
11/05/2015	14,900	0.00 ■■	0.00	15,000	15,000	14,900	33,400	497,660,000
08/05/2015	14,900	0.00 ■■	0.00	14,900	14,900	14,900	23,480	349,852,000
07/05/2015	14,900	0.10 ▲	0.68	14,800	14,900	14,800	15,320	228,268,000
06/05/2015	14,800	-0.10 ▼	-0.67	14,900	14,900	14,800	44,200	654,160,000
05/05/2015	14,900	0.00 ■■	0.00	14,800	15,200	14,800	29,270	436,123,000
04/05/2015	14,900	-0.10 ▼	-0.67	15,100	15,100	14,800	131,970	1,966,353,000
27/04/2015	15,000	0.00 ■■	0.00	15,000	15,000	14,900	12,030	180,450,000
24/04/2015	15,000	0.10 ▲	0.67	15,000	15,100	15,000	136,240	2,043,600,000
23/04/2015	14,900	0.20 ▲	1.36	14,500	15,000	14,500	91,110	1,357,539,000
22/04/2015	14,700	-0.40 ▼	-2.65	14,400	15,000	14,300	242,820	3,569,454,000
21/04/2015	15,100	-1.10 ▼	-6.79	15,100	15,100	15,100	114,730	1,732,423,000
20/04/2015	16,200	0.00 ■■	0.00	16,400	16,500	16,000	174,710	2,830,302,000
17/04/2015	16,200	-0.20 ▼	-1.22	16,500	16,500	16,200	98,810	1,600,722,000
16/04/2015	16,400	0.00 ■■	0.00	16,500	16,600	16,300	9,450	154,980,000
15/04/2015	16,400	0.20 ▲	1.23	16,300	16,500	16,200	13,200	216,480,000
14/04/2015	16,200	0.00 ■■	0.00	16,300	16,500	16,200	29,230	473,526,000
13/04/2015	16,200	-0.20 ▼	-1.22	16,500	16,700	16,200	41,310	669,222,000
10/04/2015	16,400	0.10 ▲	0.61	16,300	16,400	16,200	87,450	1,434,180,000
09/04/2015	16,300	-0.30 ▼	-1.81	16,600	16,800	16,300	34,270	558,601,000
08/04/2015	16,600	0.00 ■■	0.00	16,700	16,800	16,400	19,780	328,348,000
07/04/2015	16,600	0.10 ▲	0.61	16,600	16,700	16,300	16,340	271,244,000
06/04/2015	16,500	0.10 ▲	0.61	16,500	16,700	16,400	23,360	385,440,000
03/04/2015	16,400	0.50 ▲	3.14	15,900	16,400	15,900	143,570	2,354,548,000
02/04/2015	15,900	-0.20 ▼	-1.24	16,000	16,100	15,700	20,820	331,038,000
01/04/2015	16,100	0.00 ■■	0.00	16,100	16,400	15,700	60,980	981,778,000
31/03/2015	16,100	0.10 ▲	0.63	16,100	16,300	16,000	26,850	432,285,000
30/03/2015	16,000	-0.10 ▼	-0.62	16,200	16,300	15,900	26,890	430,240,000
27/03/2015	16,100	0.00 ■■	0.00	16,200	16,400	15,800	46,380	746,718,000
26/03/2015	16,100	-0.20 ▼	-1.23	16,300	16,500	16,100	47,750	768,775,000
25/03/2015	16,300	0.20 ▲	1.24	16,200	16,500	16,100	14,690	239,447,000
24/03/2015	16,100	-0.40 ▼	-2.42	16,600	16,700	16,100	79,990	1,287,839,000
23/03/2015	16,500	-0.10 ▼	-0.60	16,600	16,900	16,500	163,190	2,692,635,000
20/03/2015	16,600	-0.10 ▼	-0.60	16,600	16,700	16,500	73,000	1,211,800,000
19/03/2015	16,700	0.10 ▲	0.60	16,500	16,800	16,500	143,510	2,396,617,000
18/03/2015	16,600	0.60 ▲	3.75	16,000	16,700	16,000	282,520	4,689,832,000
17/03/2015	16,000	0.30 ▲	1.91	15,800	16,000	15,700	135,420	2,166,720,000
16/03/2015	15,700	-0.10 ▼	-0.63	15,800	15,800	15,700	101,880	1,599,516,000
13/03/2015	15,800	0.20 ▲	1.28	15,600	15,800	15,600	78,670	1,242,986,000
12/03/2015	15,600	0.20 ▲	1.30	15,300	15,700	15,300	87,250	1,361,100,000
11/03/2015	15,400	-0.30 ▼	-1.91	15,700	15,700	15,300	171,020	2,633,708,000
10/03/2015	15,700	-0.10 ▼	-0.63	15,700	15,700	15,400	12,450	195,465,000
09/03/2015	15,800	-0.10 ▼	-0.63	16,200	16,200	15,600	52,790	834,082,000
06/03/2015	15,900	0.20 ▲	1.27	15,800	16,200	15,800	370,630	5,893,017,000
05/03/2015	15,700	0.10 ▲	0.64	15,700	15,800	15,700	56,850	892,545,000
04/03/2015	15,600	0.00 ■■	0.00	15,900	15,900	15,600	81,860	1,277,016,000
03/03/2015	15,600	0.40 ▲	2.63	15,300	15,800	15,300	109,830	1,713,348,000
02/03/2015	15,200	-0.30 ▼	-1.94	15,500	15,500	15,100	73,600	1,118,720,000
27/02/2015	15,500	0.00 ■■	0.00	15,600	15,600	15,400	7,110	110,205,000
26/02/2015	15,500	0.00 ■■	0.00	15,500	15,600	15,400	12,820	198,710,000
25/02/2015	15,500	-0.30 ▼	-1.90	15,800	15,800	15,500	34,200	530,100,000
24/02/2015	15,800	0.40 ▲	2.60	15,600	15,800	15,500	38,320	605,456,000
13/02/2015	15,400	0.20 ▲	1.32	15,200	15,400	15,200	30,400	468,160,000
12/02/2015	15,200	-0.20 ▼	-1.30	15,300	15,400	15,200	41,720	634,144,000
11/02/2015	15,400	0.20 ▲	1.32	15,200	15,800	15,200	25,110	386,694,000
10/02/2015	15,200	-0.10 ▼	-0.65	15,300	15,300	15,200	40,130	609,976,000
09/02/2015	15,300	-0.20 ▼	-1.29	15,300	15,300	15,200	47,360	724,608,000
06/02/2015	15,500	0.10 ▲	0.65	15,200	15,500	15,200	30,490	472,595,000
05/02/2015	15,400	-0.10 ▼	-0.65	15,500	15,500	15,200	8,770	135,058,000
04/02/2015	15,500	0.30 ▲	1.97	15,200	15,500	15,100	42,730	662,315,000
03/02/2015	15,200	-0.10 ▼	-0.65	15,300	15,600	15,200	129,070	1,961,864,000
02/02/2015	15,300	-0.40 ▼	-2.55	15,500	15,500	15,300	34,360	525,708,000
30/01/2015	15,700	0.50 ▲	3.29	15,200	16,100	15,200	433,770	6,810,189,000
29/01/2015	15,200	0.20 ▲	1.33	15,100	15,200	15,000	134,960	2,051,392,000
28/01/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,800	86,640	1,299,600,000
27/01/2015	14,800	0.00 ■■	0.00	15,000	15,000	14,600	91,860	1,359,528,000
26/01/2015	14,800	0.00 ■■	0.00	14,800	14,900	14,800	82,490	1,220,852,000
23/01/2015	14,800	-0.20 ▼	-1.33	15,100	15,200	14,700	112,850	1,670,180,000
22/01/2015	15,000	0.60 ▲	4.17	14,800	15,200	14,700	320,490	4,807,350,000
21/01/2015	14,400	0.00 ■■	0.00	14,300	14,500	14,300	58,640	844,416,000
20/01/2015	14,400	-0.10 ▼	-0.69	14,200	14,500	14,200	25,830	371,952,000
19/01/2015	14,500	0.20 ▲	1.40	14,400	14,500	14,200	17,910	259,695,000
16/01/2015	14,300	-0.20 ▼	-1.38	14,200	14,500	14,200	42,690	610,467,000
15/01/2015	14,500	0.00 ■■	0.00	14,400	14,500	14,300	99,440	1,441,880,000
14/01/2015	14,500	0.00 ■■	0.00	14,500	14,500	14,200	88,610	1,284,845,000
13/01/2015	14,500	0.30 ▲	2.11	14,200	14,500	14,200	91,150	1,321,675,000
12/01/2015	14,200	-0.60 ▼	-4.05	14,600	14,600	14,100	218,080	3,096,736,000
09/01/2015	14,800	-0.10 ▼	-0.67	14,500	14,800	14,200	63,250	936,100,000
08/01/2015	14,900	-0.10 ▼	-0.67	15,000	15,000	14,500	24,430	364,007,000
07/01/2015	15,000	0.60 ▲	4.17	14,400	15,100	14,400	372,870	5,593,050,000
06/01/2015	14,400	0.20 ▲	1.41	14,000	14,400	14,000	27,570	397,008,000
05/01/2015	14,200	-0.50 ▼	-3.40	14,400	14,700	14,200	48,920	694,664,000
31/12/2014	14,700	0.40 ▲	2.80	13,600	15,000	13,600	48,510	713,097,000
30/12/2014	14,300	0.80 ▲	5.93	13,600	14,400	13,300	44,560	637,208,000
29/12/2014	13,500	-0.50 ▼	-3.57	13,900	13,900	13,500	42,720	576,720,000
26/12/2014	14,000	-0.30 ▼	-2.10	14,200	14,400	14,000	53,840	753,760,000
25/12/2014	14,300	-0.10 ▼	-0.69	14,200	14,300	14,200	6,400	91,520,000
24/12/2014	14,400	0.10 ▲	0.70	14,300	14,600	14,300	55,880	804,672,000
23/12/2014	14,300	0.00 ■■	0.00	14,100	14,400	14,000	59,710	853,853,000
22/12/2014	14,300	0.00 ■■	0.00	14,400	14,500	14,100	45,870	655,941,000
19/12/2014	14,300	-0.20 ▼	-1.38	14,400	14,400	13,800	55,540	794,222,000
18/12/2014	14,500	0.30 ▲	2.11	14,700	14,800	14,300	45,850	664,825,000
17/12/2014	14,200	0.10 ▲	0.71	14,300	14,700	13,800	184,820	2,624,444,000
16/12/2014	14,100	0.10 ▲	0.71	14,300	14,500	14,100	115,960	1,635,036,000
15/12/2014	14,000	0.00 ■■	0.00	14,000	14,400	14,000	33,770	472,780,000
12/12/2014	14,000	0.00 ■■	0.00	13,900	14,100	13,900	42,590	596,260,000
11/12/2014	14,000	-0.20 ▼	-1.41	14,100	14,200	14,000	20,070	280,980,000
10/12/2014	14,200	0.50 ▲	3.65	13,500	14,200	13,500	81,400	1,155,880,000
09/12/2014	13,700	-0.70 ▼	-4.86	14,400	14,400	13,600	109,900	1,505,630,000
08/12/2014	14,400	0.00 ■■	0.00	14,400	14,500	14,200	29,980	431,712,000
05/12/2014	14,400	0.10 ▲	0.70	14,400	14,600	14,400	117,030	1,685,232,000
04/12/2014	14,300	-0.10 ▼	-0.69	14,400	14,400	14,200	4,180	59,774,000
03/12/2014	14,400	0.10 ▲	0.70	14,400	14,400	14,200	43,850	631,440,000
02/12/2014	14,300	0.10 ▲	0.70	14,300	14,400	14,300	52,600	752,180,000
01/12/2014	14,200	0.40 ▲	2.90	13,800	14,200	13,800	49,440	702,048,000
28/11/2014	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	18,200	251,160,000
27/11/2014	13,900	-0.10 ▼	-0.71	13,900	13,900	13,700	16,430	228,377,000
26/11/2014	14,000	-0.30 ▼	-2.10	14,100	14,300	13,800	43,900	614,600,000
25/11/2014	14,300	0.10 ▲	0.70	14,300	14,300	14,200	6,210	88,803,000
24/11/2014	14,200	0.00 ■■	0.00	14,000	14,200	14,000	26,140	371,188,000
21/11/2014	14,200	-0.30 ▼	-2.07	14,600	14,600	14,000	68,520	972,984,000
20/11/2014	14,500	0.10 ▲	0.69	14,400	14,500	14,200	78,560	1,139,120,000
19/11/2014	14,400	-0.10 ▼	-0.69	14,300	14,600	14,200	58,320	839,808,000
18/11/2014	14,500	-0.20 ▼	-1.36	14,700	14,800	14,400	78,300	1,135,350,000
17/11/2014	14,700	0.30 ▲	2.08	14,400	14,700	14,400	47,170	693,399,000
14/11/2014	14,400	-0.20 ▼	-1.37	14,400	14,500	14,300	127,800	1,840,320,000
13/11/2014	14,600	-0.20 ▼	-1.35	14,600	14,700	14,400	152,210	2,222,266,000
12/11/2014	14,800	0.00 ■■	0.00	14,900	14,900	14,600	109,600	1,622,080,000
11/11/2014	14,800	-0.20 ▼	-1.33	14,700	15,000	14,500	59,210	876,308,000
10/11/2014	15,000	0.10 ▲	0.67	15,000	15,500	14,900	208,070	3,121,050,000
07/11/2014	14,900	0.90 ▲	6.43	14,000	14,900	14,000	543,020	8,090,998,000
06/11/2014	14,000	0.30 ▲	2.19	13,600	14,000	13,600	181,660	2,543,240,000
05/11/2014	13,700	0.00 ■■	0.00	13,700	13,900	13,500	115,130	1,577,281,000
04/11/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,600	50,790	695,823,000
03/11/2014	13,700	0.00 ■■	0.00	13,800	14,000	13,700	82,590	1,131,483,000
31/10/2014	13,700	0.10 ▲	0.74	13,500	13,800	13,300	56,570	775,009,000
30/10/2014	13,600	-0.10 ▼	-0.73	13,700	13,800	13,600	45,600	620,160,000
29/10/2014	13,700	0.30 ▲	2.24	13,500	13,800	13,300	73,970	1,013,389,000
28/10/2014	13,400	0.00 ■■	0.00	13,200	13,400	13,200	87,160	1,167,944,000
27/10/2014	13,400	-0.50 ▼	-3.60	13,700	13,800	13,200	37,570	503,438,000
24/10/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	32,140	446,746,000
23/10/2014	14,000	0.30 ▲	2.19	14,100	14,400	13,900	203,760	2,852,640,000
22/10/2014	13,700	-0.20 ▼	-1.44	14,000	14,000	13,600	17,180	235,366,000
21/10/2014	13,900	0.00 ■■	0.00	14,000	14,200	13,700	109,550	1,522,745,000
20/10/2014	13,900	0.50 ▲	3.73	13,900	13,900	13,600	62,660	870,974,000
17/10/2014	13,400	0.10 ▲	0.75	13,200	13,400	13,000	42,080	563,872,000
16/10/2014	13,300	-0.30 ▼	-2.21	13,400	13,500	13,300	147,820	1,966,006,000
15/10/2014	13,600	-0.40 ▼	-2.86	13,900	13,900	13,600	93,800	1,275,680,000
14/10/2014	14,000	-0.30 ▼	-2.10	14,200	14,200	14,000	107,050	1,498,700,000
13/10/2014	14,300	0.00 ■■	0.00	14,300	14,300	14,200	100,550	1,437,865,000
10/10/2014	14,300	0.20 ▲	1.42	14,000	14,600	14,000	315,130	4,506,359,000
09/10/2014	14,100	0.10 ▲	0.71	14,200	14,500	14,100	240,490	3,390,909,000
08/10/2014	14,000	-0.10 ▼	-0.71	14,000	14,200	13,900	107,890	1,510,460,000
07/10/2014	14,100	-0.20 ▼	-1.40	14,400	14,400	14,000	170,870	2,409,267,000
06/10/2014	14,300	0.90 ▲	6.72	14,000	14,300	13,800	545,120	7,795,216,000
03/10/2014	13,400	0.10 ▲	0.75	13,200	13,600	13,200	136,110	1,823,874,000
02/10/2014	13,300	0.10 ▲	0.76	13,000	13,300	13,000	80,570	1,071,581,000
01/10/2014	13,200	0.30 ▲	2.33	13,000	13,300	13,000	115,310	1,522,092,000
30/09/2014	12,900	0.00 ■■	0.00	12,700	12,900	12,700	57,800	745,620,000
29/09/2014	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	61,110	788,319,000
26/09/2014	13,000	-0.10 ▼	-0.76	13,100	13,200	12,500	64,480	838,240,000
25/09/2014	13,100	0.00 ■■	0.00	13,100	13,200	12,900	29,810	390,511,000
24/09/2014	13,100	0.50 ▲	3.97	12,600	13,300	12,600	95,020	1,244,762,000
23/09/2014	12,600	-0.20 ▼	-1.56	12,800	12,800	12,500	43,630	549,738,000
22/09/2014	12,800	-0.30 ▼	-2.29	12,700	13,100	12,500	129,580	1,658,624,000
19/09/2014	13,100	0.00 ■■	0.00	12,900	13,100	12,700	87,680	1,148,608,000
18/09/2014	13,100	-0.60 ▼	-4.38	13,600	13,900	13,000	79,950	1,047,345,000
17/09/2014	13,700	0.50 ▲	3.79	14,100	14,100	13,700	338,250	4,634,025,000
16/09/2014	13,200	0.80 ▲	6.45	12,400	13,200	12,400	564,580	7,452,456,000
15/09/2014	12,400	0.10 ▲	0.81	12,300	12,600	12,200	58,810	729,244,000
12/09/2014	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	11,700	143,910,000
11/09/2014	12,400	0.30 ▲	2.48	12,100	12,400	12,000	29,700	368,280,000
10/09/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,000	135,230	1,636,283,000
09/09/2014	12,100	-0.50 ▼	-3.97	12,600	12,600	12,100	96,490	1,167,529,000
08/09/2014	12,600	-0.10 ▼	-0.79	12,500	12,700	12,500	47,740	601,524,000
05/09/2014	12,700	0.10 ▲	0.79	12,700	12,700	12,600	67,610	858,647,000
04/09/2014	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	42,290	532,854,000
03/09/2014	12,800	0.20 ▲	1.59	12,700	12,800	12,600	159,760	2,044,928,000
29/08/2014	12,600	0.00 ■■	0.00	12,700	12,700	12,500	88,430	1,114,218,000
28/08/2014	12,600	0.00 ■■	0.00	12,600	12,700	12,500	148,050	1,865,430,000
27/08/2014	12,600	0.10 ▲	0.80	12,600	12,700	12,500	128,740	1,622,124,000
26/08/2014	12,500	-0.10 ▼	-0.79	12,500	12,600	12,500	38,510	481,375,000
25/08/2014	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	96,200	1,212,120,000
22/08/2014	12,700	0.20 ▲	1.60	12,700	12,700	12,600	101,210	1,285,367,000
21/08/2014	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	69,320	866,500,000
20/08/2014	12,600	0.10 ▲	0.80	12,700	12,700	12,500	33,080	416,808,000
19/08/2014	12,500	-0.30 ▼	-2.34	12,700	12,700	12,500	54,420	680,250,000
18/08/2014	12,800	0.10 ▲	0.79	12,700	12,800	12,700	35,110	449,408,000
15/08/2014	12,700	0.00 ■■	0.00	12,500	12,800	12,500	28,100	356,870,000
14/08/2014	12,700	0.00 ■■	0.00	12,600	12,700	12,400	22,200	281,940,000
13/08/2014	12,700	0.10 ▲	0.79	12,700	12,700	12,500	16,860	214,122,000
12/08/2014	12,600	0.10 ▲	0.80	12,500	12,600	12,300	2,330	29,358,000
11/08/2014	12,500	0.00 ■■	0.00	12,700	12,700	12,400	24,640	308,000,000
08/08/2014	12,500	0.00 ■■	0.00	12,700	12,700	12,500	168,990	2,112,375,000
07/08/2014	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	4,510	56,375,000
06/08/2014	12,700	0.60 ▲	4.96	12,200	12,700	12,200	55,880	709,676,000
05/08/2014	12,100	-0.10 ▼	-0.82	12,200	12,300	12,100	16,150	195,415,000
04/08/2014	12,200	0.20 ▲	1.67	12,300	12,300	12,100	2,030	24,766,000
01/08/2014	12,000	-0.10 ▼	-0.83	12,200	12,200	12,000	3,500	42,000,000
31/07/2014	12,100	0.10 ▲	0.83	12,000	12,200	12,000	12,800	154,880,000
30/07/2014	12,000	-0.20 ▼	-1.64	12,400	12,400	12,000	9,710	116,520,000
29/07/2014	12,200	-0.10 ▼	-0.81	12,100	12,200	12,000	27,170	331,474,000
28/07/2014	12,300	0.00 ■■	0.00	12,300	12,300	11,900	42,110	517,953,000
25/07/2014	12,300	-0.30 ▼	-2.38	12,500	12,500	12,300	23,840	293,232,000
24/07/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,500	42,480	535,248,000
23/07/2014	12,600	0.10 ▲	0.80	12,500	12,700	12,500	41,050	517,230,000
22/07/2014	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	25,100	313,750,000
21/07/2014	12,600	-0.40 ▼	-3.08	12,800	12,900	12,600	147,000	1,852,200,000
18/07/2014	13,000	-0.10 ▼	-0.76	13,000	13,100	13,000	66,530	864,890,000
17/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,000	56,440	739,364,000
16/07/2014	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	101,000	1,323,100,000
15/07/2014	13,200	0.10 ▲	0.76	13,100	13,200	13,000	60,450	797,940,000
14/07/2014	13,100	0.00 ■■	0.00	13,000	13,100	13,000	18,950	248,245,000
11/07/2014	13,100	0.40 ▲	3.15	12,900	13,200	12,900	170,180	2,229,358,000
10/07/2014	13,500	-0.20 ▼	-1.46	13,900	13,900	13,500	84,420	1,139,670,000
09/07/2014	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	20,550	281,535,000
08/07/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	47,340	653,292,000
07/07/2014	13,900	0.20 ▲	1.46	13,800	13,900	13,700	43,740	607,986,000
04/07/2014	13,700	0.30 ▲	2.24	13,700	13,900	13,600	137,080	1,877,996,000
03/07/2014	13,400	0.20 ▲	1.52	13,200	13,500	13,200	114,140	1,529,476,000
02/07/2014	13,200	0.00 ■■	0.00	13,100	13,300	13,100	53,070	700,524,000
01/07/2014	13,200	0.00 ■■	0.00	13,300	13,300	13,000	79,270	1,046,364,000
30/06/2014	13,200	-0.20 ▼	-1.49	13,200	13,300	13,200	26,270	346,764,000
27/06/2014	13,400	-0.10 ▼	-0.74	13,300	13,400	13,200	103,600	1,388,240,000
26/06/2014	13,500	0.10 ▲	0.75	13,500	13,600	13,400	63,050	851,175,000
25/06/2014	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	34,330	460,022,000
24/06/2014	13,500	0.50 ▲	3.85	13,100	13,500	13,100	290,810	3,925,935,000
23/06/2014	13,000	0.00 ■■	0.00	12,900	13,000	12,900	15,010	195,130,000
20/06/2014	13,000	0.00 ■■	0.00	13,100	13,100	12,900	38,320	498,160,000
19/06/2014	13,000	-0.20 ▼	-1.52	12,900	13,100	12,900	26,380	342,940,000
18/06/2014	13,200	0.10 ▲	0.76	13,000	13,200	13,000	49,160	648,912,000
17/06/2014	13,100	0.00 ■■	0.00	13,000	13,200	13,000	39,400	516,140,000
16/06/2014	13,100	0.00 ■■	0.00	13,300	13,300	12,900	15,850	207,635,000
13/06/2014	13,100	0.00 ■■	0.00	13,100	13,200	12,900	63,640	833,684,000
12/06/2014	13,100	-0.10 ▼	-0.76	13,000	13,400	13,000	88,390	1,157,909,000
11/06/2014	13,200	0.40 ▲	3.12	12,800	13,300	12,800	84,280	1,112,496,000
10/06/2014	12,800	-0.30 ▼	-2.29	13,000	13,100	12,800	19,710	252,288,000
09/06/2014	13,100	0.00 ■■	0.00	13,100	13,400	13,000	24,070	315,317,000
06/06/2014	13,100	0.10 ▲	0.77	13,000	13,200	13,000	4,800	62,880,000
05/06/2014	13,000	0.10 ▲	0.78	12,800	13,000	12,800	10,750	139,750,000
04/06/2014	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	46,420	598,818,000
03/06/2014	13,200	0.00 ■■	0.00	13,100	13,200	13,000	34,400	454,080,000
02/06/2014	13,200	0.00 ■■	0.00	13,500	13,500	13,200	14,910	196,812,000
30/05/2014	13,200	-0.20 ▼	-1.49	13,400	13,400	13,200	30,600	403,920,000
29/05/2014	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	89,110	1,194,074,000
28/05/2014	13,700	0.00 ■■	0.00	13,500	13,700	13,500	86,570	1,186,009,000
27/05/2014	13,700	0.30 ▲	2.24	13,400	13,700	13,300	66,040	904,748,000
26/05/2014	13,400	-0.10 ▼	-0.74	13,300	13,500	13,200	47,560	637,304,000
23/05/2014	13,500	0.00 ■■	0.00	13,300	13,500	13,300	9,060	122,310,000
22/05/2014	13,500	0.10 ▲	0.75	13,400	13,700	13,300	142,290	1,920,915,000
21/05/2014	13,400	0.50 ▲	3.88	13,000	13,400	12,900	100,920	1,352,328,000
20/05/2014	12,900	-0.10 ▼	-0.77	12,900	13,000	12,700	34,480	444,792,000
19/05/2014	13,000	0.10 ▲	0.78	12,700	13,000	12,700	30,200	392,600,000
16/05/2014	12,900	0.20 ▲	1.57	12,500	12,900	12,500	70,670	911,643,000
15/05/2014	12,700	-0.40 ▼	-3.05	13,000	13,300	12,500	129,940	1,650,238,000
14/05/2014	13,100	0.60 ▲	4.80	12,200	13,100	12,200	109,360	1,432,616,000
13/05/2014	12,500	-0.20 ▼	-1.57	12,700	12,900	12,300	137,590	1,719,875,000
12/05/2014	12,700	-0.80 ▼	-5.93	13,200	13,200	12,600	198,940	2,526,538,000
09/05/2014	13,500	0.30 ▲	2.27	13,100	13,600	13,000	107,890	1,456,515,000
08/05/2014	13,200	-0.90 ▼	-6.38	13,700	14,300	13,200	290,350	3,832,620,000
07/05/2014	14,100	0.00 ■■	0.00	14,500	14,500	14,000	59,630	840,783,000
06/05/2014	14,100	-0.30 ▼	-2.08	14,100	14,400	13,900	155,710	2,195,511,000
05/05/2014	14,400	-0.40 ▼	-2.70	14,600	14,700	14,300	169,280	2,437,632,000
29/04/2014	14,800	0.10 ▲	0.68	14,700	14,800	14,600	84,610	1,252,228,000
28/04/2014	14,700	-0.20 ▼	-1.34	15,000	15,200	14,600	96,560	1,419,432,000
25/04/2014	14,900	-0.10 ▼	-0.67	15,300	15,300	14,800	59,040	879,696,000
24/04/2014	15,000	0.50 ▲	3.45	14,400	15,200	14,400	251,330	3,769,950,000
23/04/2014	14,500	0.10 ▲	0.69	14,400	14,500	14,100	231,060	3,350,370,000
22/04/2014	14,400	0.90 ▲	6.67	13,600	14,400	13,400	138,810	1,998,864,000
21/04/2014	13,500	-0.10 ▼	-0.74	13,400	13,700	13,200	104,600	1,412,100,000
18/04/2014	13,600	-1.00 ▼	-6.85	14,600	14,600	13,600	500,750	6,810,200,000
17/04/2014	14,600	0.20 ▲	1.39	14,400	14,800	14,300	178,970	2,612,962,000
16/04/2014	14,400	-0.50 ▼	-3.36	14,800	14,800	13,900	355,220	5,115,168,000
15/04/2014	14,900	-0.60 ▼	-3.87	15,700	15,700	14,900	228,750	3,408,375,000
14/04/2014	15,500	-0.50 ▼	-3.12	16,000	16,000	15,500	99,190	1,537,445,000
11/04/2014	16,000	-0.40 ▼	-2.44	16,000	16,300	16,000	157,700	2,523,200,000
10/04/2014	16,400	-0.10 ▼	-0.61	16,500	16,700	16,200	352,080	5,774,112,000
08/04/2014	16,500	0.10 ▲	0.61	16,700	16,700	16,400	243,800	4,022,700,000
07/04/2014	16,400	0.30 ▲	1.86	16,200	16,600	16,100	436,600	7,160,240,000
04/04/2014	16,100	-0.10 ▼	-0.62	16,000	16,200	16,000	245,030	3,944,983,000
03/04/2014	16,200	0.20 ▲	1.25	16,000	16,300	15,900	159,750	2,587,950,000
02/04/2014	16,000	-0.20 ▼	-1.23	16,200	16,300	15,500	390,840	6,253,440,000
01/04/2014	16,200	-0.30 ▼	-1.82	16,400	16,600	15,900	477,390	7,733,718,000
31/03/2014	16,500	0.10 ▲	0.61	16,300	16,800	16,300	504,100	8,317,650,000
28/03/2014	16,400	-0.20 ▼	-1.20	17,000	17,000	16,400	229,420	3,762,488,000
27/03/2014	16,600	1.00 ▲	6.41	15,600	16,600	15,500	854,380	14,182,708,000
26/03/2014	15,600	-0.90 ▼	-5.45	16,500	16,500	15,500	428,620	6,686,472,000
25/03/2014	16,500	0.20 ▲	1.23	16,400	16,900	16,000	677,350	11,176,275,000
24/03/2014	16,300	0.30 ▲	1.88	16,200	16,400	16,000	510,790	8,325,877,000
21/03/2014	16,000	0.60 ▲	3.90	15,400	16,000	15,300	557,390	8,918,240,000
20/03/2014	15,400	-0.10 ▼	-0.65	15,500	15,700	15,200	360,430	5,550,622,000
19/03/2014	15,500	0.20 ▲	1.31	15,400	15,600	15,200	282,710	4,382,005,000
18/03/2014	15,300	0.30 ▲	2.00	15,100	15,500	15,100	192,060	2,938,518,000
17/03/2014	15,000	-0.40 ▼	-2.60	15,400	15,500	15,000	157,340	2,360,100,000
14/03/2014	15,400	0.30 ▲	1.99	15,200	15,500	15,100	357,240	5,501,496,000
13/03/2014	15,100	-0.10 ▼	-0.66	15,200	15,300	15,000	101,810	1,537,331,000
12/03/2014	15,200	-0.20 ▼	-1.30	15,300	15,500	15,200	138,930	2,111,736,000
11/03/2014	15,400	0.30 ▲	1.99	15,100	15,400	15,100	236,400	3,640,560,000
10/03/2014	15,100	-0.20 ▼	-1.31	15,100	15,300	15,100	153,090	2,311,659,000
07/03/2014	15,300	0.00 ■■	0.00	15,100	15,300	15,100	124,800	1,909,440,000
06/03/2014	15,300	0.00 ■■	0.00	15,100	15,400	14,900	76,440	1,169,532,000
05/03/2014	15,300	-0.10 ▼	-0.65	15,400	15,700	15,200	60,010	918,153,000
04/03/2014	15,400	0.30 ▲	1.99	14,800	15,400	14,700	157,440	2,424,576,000
03/03/2014	15,100	-0.80 ▼	-5.03	15,900	15,900	15,000	168,960	2,551,296,000
28/02/2014	15,900	0.10 ▲	0.63	15,800	15,900	15,500	159,760	2,540,184,000
27/02/2014	15,800	-0.10 ▼	-0.63	15,900	16,200	15,600	651,060	10,286,748,000
26/02/2014	15,900	0.70 ▲	4.61	15,300	15,900	15,200	652,300	10,371,570,000
25/02/2014	15,200	0.10 ▲	0.66	15,100	15,300	15,000	243,440	3,700,288,000
24/02/2014	15,100	-0.10 ▼	-0.66	15,300	15,300	14,900	327,410	4,943,891,000
21/02/2014	15,200	-0.20 ▼	-1.30	15,400	15,400	15,000	200,070	3,041,064,000
20/02/2014	15,400	-0.40 ▼	-2.53	15,900	16,300	15,000	972,580	14,977,732,000
19/02/2014	15,800	-0.10 ▼	-0.63	15,800	15,800	15,500	475,870	7,518,746,000
18/02/2014	15,900	-0.10 ▼	-0.62	15,900	16,300	15,800	316,120	5,026,308,000
17/02/2014	16,000	0.30 ▲	1.91	15,800	16,300	15,400	653,980	10,463,680,000
14/02/2014	15,700	0.70 ▲	4.67	15,200	15,700	15,100	1,045,890	16,420,473,000
13/02/2014	15,000	0.10 ▲	0.67	14,900	15,300	14,900	643,770	9,656,550,000
12/02/2014	14,900	0.10 ▲	0.68	14,900	15,000	14,700	417,990	6,228,051,000
11/02/2014	14,800	-0.40 ▼	-2.63	15,300	15,300	14,700	623,670	9,230,316,000
10/02/2014	15,200	0.40 ▲	2.70	14,800	15,200	14,800	790,280	12,012,256,000
07/02/2014	14,800	0.10 ▲	0.68	14,500	15,300	14,500	606,470	8,975,756,000
06/02/2014	14,700	0.90 ▲	6.52	13,700	14,700	13,700	982,780	14,446,866,000
27/01/2014	13,800	0.30 ▲	2.22	13,700	13,800	13,500	332,390	4,586,982,000
24/01/2014	13,500	0.00 ■■	0.00	13,500	13,600	13,300	242,760	3,277,260,000
23/01/2014	13,500	0.40 ▲	3.05	13,100	13,600	13,000	176,010	2,376,135,000
22/01/2014	13,100	0.00 ■■	0.00	13,000	13,100	12,900	275,140	3,604,334,000
21/01/2014	13,100	-0.20 ▼	-1.50	13,000	13,200	12,700	316,890	4,151,259,000
20/01/2014	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	120,450	1,601,985,000
17/01/2014	13,500	-0.10 ▼	-0.74	13,500	13,700	13,400	85,760	1,157,760,000
16/01/2014	13,600	0.00 ■■	0.00	13,500	13,600	13,400	122,060	1,660,016,000
15/01/2014	13,600	0.00 ■■	0.00	13,600	13,700	13,500	164,410	2,235,976,000
14/01/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,500	102,030	1,387,608,000
13/01/2014	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	113,820	1,547,952,000
10/01/2014	13,700	-0.10 ▼	-0.72	13,800	13,900	13,700	267,790	3,668,723,000
09/01/2014	13,800	0.10 ▲	0.73	13,700	13,800	13,600	168,680	2,327,784,000
08/01/2014	13,700	0.10 ▲	0.74	13,600	13,700	13,500	31,820	435,934,000
07/01/2014	13,600	0.20 ▲	1.49	13,400	13,800	13,400	331,780	4,512,208,000
06/01/2014	13,400	-0.10 ▼	-0.74	13,200	13,500	13,200	150,040	2,010,536,000
03/01/2014	13,500	0.10 ▲	0.75	13,400	13,500	13,200	56,900	768,150,000
02/01/2014	13,400	0.00 ■■	0.00	13,500	13,500	13,200	61,920	829,728,000
31/12/2013	13,400	0.20 ▲	1.52	13,300	13,400	13,100	87,080	1,166,872,000
30/12/2013	13,200	-0.20 ▼	-1.49	13,400	13,800	12,800	192,520	2,541,264,000
27/12/2013	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	124,980	1,674,732,000
26/12/2013	13,600	0.00 ■■	0.00	13,500	13,700	13,500	42,950	584,120,000
25/12/2013	13,600	0.20 ▲	1.49	13,500	13,700	13,500	132,220	1,798,192,000
24/12/2013	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	184,860	2,477,124,000
23/12/2013	13,600	0.10 ▲	0.74	13,600	13,700	13,500	235,330	3,200,488,000
20/12/2013	13,500	-0.20 ▼	-1.46	13,600	13,700	13,500	238,590	3,220,965,000
19/12/2013	13,700	0.10 ▲	0.74	13,700	13,700	13,500	406,990	5,575,763,000
18/12/2013	13,600	-0.20 ▼	-1.45	13,700	13,800	13,600	136,480	1,856,128,000
17/12/2013	13,800	0.20 ▲	1.47	13,700	13,800	13,600	286,610	3,955,218,000
16/12/2013	13,600	-0.10 ▼	-0.73	13,600	13,800	13,600	105,580	1,435,888,000
13/12/2013	13,700	0.00 ■■	0.00	13,600	13,800	13,600	99,510	1,363,287,000
12/12/2013	13,700	0.20 ▲	1.48	13,600	13,700	13,500	226,660	3,105,242,000
11/12/2013	13,500	-0.40 ▼	-2.88	13,800	13,800	13,400	341,830	4,614,705,000
10/12/2013	13,900	0.00 ■■	0.00	14,000	14,000	13,700	317,230	4,409,497,000
09/12/2013	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	255,020	3,544,778,000
06/12/2013	14,100	-0.10 ▼	-0.70	14,200	14,300	14,100	249,200	3,513,720,000
05/12/2013	14,200	0.10 ▲	0.71	14,200	14,200	14,000	278,810	3,959,102,000
04/12/2013	14,100	0.00 ■■	0.00	14,100	14,200	14,000	275,550	3,885,255,000
03/12/2013	14,100	0.10 ▲	0.71	14,000	14,300	14,000	282,880	3,988,608,000
02/12/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,900	194,090	2,717,260,000
29/11/2013	13,900	0.00 ■■	0.00	14,000	14,100	13,800	361,380	5,023,182,000
28/11/2013	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	235,960	3,279,844,000
27/11/2013	14,100	-0.10 ▼	-0.70	14,300	14,400	14,000	333,930	4,708,413,000
26/11/2013	14,200	-0.10 ▼	-0.70	14,200	14,500	14,200	850,280	12,073,976,000
25/11/2013	14,300	-0.20 ▼	-1.38	14,500	14,600	14,200	406,760	5,816,668,000
22/11/2013	14,500	0.60 ▲	4.32	13,900	14,500	13,900	500,630	7,259,135,000
21/11/2013	13,900	0.10 ▲	0.72	13,800	14,700	13,800	1,655,970	23,017,983,000
20/11/2013	13,800	0.00 ■■	0.00	13,800	13,900	13,700	354,770	4,895,826,000
19/11/2013	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	417,570	5,762,466,000
18/11/2013	13,900	0.10 ▲	0.72	13,800	14,000	13,700	386,610	5,373,879,000
15/11/2013	13,800	0.30 ▲	2.22	13,600	13,900	13,600	541,590	7,473,942,000
14/11/2013	13,500	0.00 ■■	0.00	13,500	13,800	13,400	231,240	3,121,740,000
13/11/2013	13,500	0.00 ■■	0.00	13,500	13,700	13,400	128,640	1,736,640,000
12/11/2013	13,500	-0.30 ▼	-2.17	13,800	13,800	13,500	214,700	2,898,450,000
11/11/2013	13,800	0.20 ▲	1.47	13,800	13,800	13,600	117,130	1,616,394,000
08/11/2013	13,600	0.00 ■■	0.00	13,600	13,700	13,500	92,620	1,259,632,000
07/11/2013	13,600	0.00 ■■	0.00	13,600	13,900	13,600	420,060	5,712,816,000
06/11/2013	13,600	0.20 ▲	1.49	13,400	13,700	13,400	179,500	2,441,200,000
05/11/2013	13,400	0.00 ■■	0.00	13,300	13,500	13,300	94,910	1,271,794,000
04/11/2013	13,400	0.10 ▲	0.75	13,200	13,500	13,200	136,160	1,824,544,000
01/11/2013	13,300	0.20 ▲	1.53	13,100	13,400	13,100	165,940	2,207,002,000
31/10/2013	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	19,400	254,140,000
30/10/2013	13,200	0.10 ▲	0.76	13,100	13,200	13,100	44,430	586,476,000
29/10/2013	13,100	-0.10 ▼	-0.76	13,100	13,200	13,000	143,220	1,876,182,000
28/10/2013	13,200	-0.30 ▼	-2.22	13,400	13,400	13,200	240,230	3,171,036,000
25/10/2013	13,500	0.00 ■■	0.00	13,500	13,600	13,400	94,390	1,274,265,000
24/10/2013	13,500	0.10 ▲	0.75	13,500	13,800	13,500	355,480	4,798,980,000
23/10/2013	13,400	-0.20 ▼	-1.47	13,500	13,700	13,400	328,370	4,400,158,000
22/10/2013	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	331,360	4,506,496,000
21/10/2013	13,800	0.00 ■■	0.00	14,000	14,200	13,800	509,390	7,029,582,000
18/10/2013	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	475,520	6,562,176,000
17/10/2013	14,000	0.70 ▲	5.26	13,500	14,200	13,500	1,458,700	20,421,800,000
16/10/2013	13,300	0.20 ▲	1.53	13,100	13,300	13,100	156,970	2,087,701,000
15/10/2013	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	161,850	2,120,235,000
14/10/2013	13,200	0.20 ▲	1.54	13,000	13,200	13,000	72,480	956,736,000
11/10/2013	13,000	0.10 ▲	0.78	13,000	13,300	13,000	244,010	3,172,130,000
10/10/2013	12,900	-0.10 ▼	-0.77	13,100	13,300	12,900	179,640	2,317,356,000
09/10/2013	13,000	-0.30 ▼	-2.26	13,200	13,400	13,000	196,130	2,549,690,000
08/10/2013	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	157,130	2,089,829,000
07/10/2013	13,400	0.00 ■■	0.00	13,300	13,600	13,300	241,550	3,236,770,000
04/10/2013	13,400	0.20 ▲	1.52	13,200	13,500	13,100	272,990	3,658,066,000
03/10/2013	13,200	-0.40 ▼	-2.94	13,500	13,600	13,100	341,020	4,501,464,000
02/10/2013	13,600	0.10 ▲	0.74	13,500	13,600	13,500	193,580	2,632,688,000
01/10/2013	13,500	0.50 ▲	3.85	13,000	13,800	13,000	889,510	12,008,385,000
30/09/2013	13,000	0.00 ■■	0.00	12,900	13,000	12,900	173,680	2,257,840,000
27/09/2013	13,000	0.00 ■■	0.00	12,900	13,100	12,800	192,970	2,508,610,000
26/09/2013	13,000	0.10 ▲	0.78	12,800	13,100	12,800	186,490	2,424,370,000
25/09/2013	12,900	0.20 ▲	1.57	12,700	13,000	12,700	301,790	3,893,091,000
24/09/2013	12,700	0.10 ▲	0.79	12,600	12,800	12,600	275,640	3,500,628,000
23/09/2013	12,600	0.30 ▲	2.44	12,300	12,600	12,300	133,030	1,676,178,000
20/09/2013	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	74,200	912,660,000
19/09/2013	12,500	0.10 ▲	0.81	12,600	12,600	12,400	93,620	1,170,250,000
18/09/2013	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	124,880	1,548,512,000
17/09/2013	12,500	-0.10 ▼	-0.79	12,700	12,700	12,500	72,950	911,875,000
16/09/2013	12,600	-0.20 ▼	-1.56	12,600	12,900	12,500	111,220	1,401,372,000
13/09/2013	12,800	0.00 ■■	0.00	12,700	12,900	12,700	103,420	1,323,776,000
12/09/2013	12,800	0.10 ▲	0.79	12,700	12,800	12,700	66,610	852,608,000
11/09/2013	12,700	0.10 ▲	0.79	12,700	12,800	12,700	122,270	1,552,829,000
10/09/2013	12,600	0.10 ▲	0.80	12,600	12,700	12,500	133,360	1,680,336,000
09/09/2013	12,500	-0.30 ▼	-2.34	12,600	12,700	12,400	143,700	1,796,250,000
06/09/2013	12,800	0.10 ▲	0.79	12,700	13,000	12,600	111,290	1,424,512,000
05/09/2013	12,700	0.20 ▲	1.60	12,600	12,700	12,400	181,250	2,301,875,000
04/09/2013	12,500	-0.20 ▼	-1.57	12,700	12,700	12,400	110,230	1,377,875,000
03/09/2013	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	57,610	731,647,000
30/08/2013	12,800	0.20 ▲	1.59	12,600	12,900	12,500	208,490	2,668,672,000
29/08/2013	12,600	-0.20 ▼	-1.56	12,800	13,000	12,600	261,940	3,300,444,000
28/08/2013	12,800	-0.60 ▼	-4.48	13,400	13,400	12,700	411,070	5,261,696,000
27/08/2013	13,400	-0.30 ▼	-2.19	13,500	13,700	13,400	55,690	746,246,000
26/08/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,300	154,990	2,123,363,000
23/08/2013	13,600	0.00 ■■	0.00	13,600	13,800	13,400	295,470	4,018,392,000
22/08/2013	13,600	-0.30 ▼	-2.16	14,000	14,000	13,500	229,890	3,126,504,000
21/08/2013	13,900	-0.10 ▼	-0.71	14,100	14,100	13,700	284,800	3,958,720,000
20/08/2013	14,000	0.20 ▲	1.45	13,800	14,200	13,700	640,300	8,964,200,000
19/08/2013	13,800	0.00 ■■	0.00	13,700	14,000	13,700	271,440	3,745,872,000
16/08/2013	13,800	0.10 ▲	0.73	13,600	14,100	13,400	335,950	4,636,110,000
15/08/2013	13,700	0.60 ▲	4.58	13,100	13,700	13,100	449,340	6,155,958,000
14/08/2013	13,100	0.00 ■■	0.00	13,100	13,200	12,900	241,940	3,169,414,000
13/08/2013	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	190,450	2,494,895,000
12/08/2013	13,300	-0.30 ▼	-2.21	13,500	13,700	13,300	210,500	2,799,650,000
09/08/2013	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	235,960	3,209,056,000
08/08/2013	13,800	-0.30 ▼	-2.13	14,000	14,000	13,800	135,360	1,867,968,000
07/08/2013	14,100	-0.10 ▼	-0.70	14,000	14,300	14,000	193,160	2,723,556,000
06/08/2013	14,200	1.50 ▲	11.81	14,100	14,200	13,900	249,780	3,546,876,000
05/08/2013	13,790	-0.28 ▼	-1.99	13,890	14,070	13,700	296,710	4,091,630,900
02/08/2013	14,070	-0.10 ▼	-0.71	13,980	14,260	13,890	229,040	3,222,592,800
01/08/2013	14,170	0.38 ▲	2.76	13,980	14,350	13,980	488,980	6,928,846,600
31/07/2013	13,790	0.09 ▲	0.66	13,890	13,890	13,610	290,020	3,999,375,800
30/07/2013	13,700	0.28 ▲	2.09	13,420	13,890	13,420	222,190	3,044,003,000
29/07/2013	13,420	-0.65 ▼	-4.62	13,980	14,070	13,420	302,620	4,061,160,400
26/07/2013	14,070	0.00 ■■	0.00	14,070	14,170	13,790	367,550	5,171,428,500
25/07/2013	14,070	0.00 ■■	0.00	14,070	14,350	13,980	389,210	5,476,184,700
24/07/2013	14,070	-0.28 ▼	-1.95	14,350	14,350	14,070	314,930	4,431,065,100
23/07/2013	14,350	0.37 ▲	2.65	13,980	14,720	13,980	671,390	9,634,446,500
22/07/2013	13,980	-0.37 ▼	-2.58	14,350	14,440	13,980	272,770	3,813,324,600
19/07/2013	14,350	-0.28 ▼	-1.91	14,540	14,630	14,260	568,080	8,151,948,000
18/07/2013	14,630	-0.18 ▼	-1.22	14,720	15,000	14,440	431,340	6,310,504,200
17/07/2013	14,810	0.37 ▲	2.56	14,540	14,910	14,170	492,630	7,295,850,300
16/07/2013	14,440	0.09 ▲	0.63	14,350	14,630	14,350	348,230	5,028,441,200
15/07/2013	14,350	0.65 ▲	4.74	13,890	14,630	13,790	789,060	11,323,011,000
12/07/2013	13,700	0.46 ▲	3.47	13,240	13,890	13,240	504,390	6,910,143,000
11/07/2013	13,240	-0.09 ▼	-0.68	13,150	13,330	13,150	170,780	2,261,127,200
10/07/2013	13,330	0.00 ■■	0.00	13,330	13,610	13,050	141,630	1,887,927,900
09/07/2013	13,330	-0.09 ▼	-0.67	13,330	13,420	13,050	206,830	2,757,043,900
08/07/2013	13,420	-0.10 ▼	-0.74	13,520	13,520	13,150	229,750	3,083,245,000
05/07/2013	13,520	-0.18 ▼	-1.31	13,790	13,980	13,520	349,560	4,726,051,200
04/07/2013	13,700	0.37 ▲	2.78	13,240	13,980	13,240	249,750	3,421,575,000
03/07/2013	13,330	0.18 ▲	1.37	13,150	13,520	12,960	333,700	4,448,221,000
02/07/2013	13,150	0.84 ▲	6.82	12,410	13,150	12,410	530,410	6,974,891,500
01/07/2013	12,310	-0.19 ▼	-1.52	12,220	12,410	12,040	98,890	1,217,335,900
28/06/2013	12,500	-0.09 ▼	-0.71	12,780	12,780	12,410	71,220	890,250,000
27/06/2013	12,590	0.28 ▲	2.27	12,310	12,590	12,310	232,280	2,924,405,200
26/06/2013	12,310	0.00 ■■	0.00	12,310	12,500	11,760	184,570	2,272,056,700
25/06/2013	12,310	-0.56 ▼	-4.35	12,780	12,960	12,040	289,650	3,565,591,500
24/06/2013	12,870	-0.28 ▼	-2.13	12,960	13,520	12,500	137,420	1,768,595,400
21/06/2013	13,150	0.28 ▲	2.18	12,780	13,150	12,680	188,960	2,484,824,000
20/06/2013	12,870	-0.37 ▼	-2.79	13,240	13,240	12,870	145,280	1,869,753,600
19/06/2013	13,240	0.28 ▲	2.16	13,150	13,420	12,960	138,390	1,832,283,600
18/06/2013	12,960	-0.46 ▼	-3.43	13,330	13,520	12,870	348,350	4,514,616,000
17/06/2013	13,420	-0.84 ▼	-5.89	14,440	14,440	13,420	308,230	4,136,446,600
14/06/2013	14,260	0.09 ▲	0.64	14,350	14,540	14,070	258,880	3,691,628,800
13/06/2013	14,170	-0.27 ▼	-1.87	14,440	14,540	13,980	294,940	4,179,299,800
12/06/2013	14,440	-0.10 ▼	-0.69	14,540	14,720	14,440	170,880	2,467,507,200
11/06/2013	14,540	0.00 ■■	0.00	14,440	14,810	14,440	359,830	5,231,928,200
10/06/2013	14,540	-1.86 ▼	-11.34	15,180	15,180	14,540	454,660	6,610,756,400
07/06/2013	16,400	-0.20 ▼	-1.20	16,500	17,000	16,200	433,920	7,116,288,000
06/06/2013	16,600	0.80 ▲	5.06	15,900	16,600	15,900	497,430	8,257,338,000
05/06/2013	15,800	0.60 ▲	3.95	15,300	16,200	15,200	592,200	9,356,760,000
04/06/2013	15,200	-0.10 ▼	-0.65	15,300	15,800	15,200	563,400	8,563,680,000
03/06/2013	15,300	-1.00 ▼	-6.13	16,000	16,300	15,300	533,570	8,163,621,000
31/05/2013	16,300	-0.50 ▼	-2.98	16,900	16,900	16,100	640,110	10,433,793,000
30/05/2013	16,800	0.00 ■■	0.00	16,800	16,800	16,400	610,570	10,257,576,000
29/05/2013	16,800	-0.10 ▼	-0.59	17,000	17,500	16,700	442,690	7,437,192,000
28/05/2013	16,900	0.90 ▲	5.62	16,000	16,900	15,900	456,760	7,719,244,000
27/05/2013	16,000	0.00 ■■	0.00	15,900	16,600	15,800	947,180	15,154,880,000
24/05/2013	16,000	0.50 ▲	3.23	15,800	16,300	15,600	508,010	8,128,160,000
23/05/2013	15,500	-0.20 ▼	-1.27	15,500	16,300	15,300	581,280	9,009,840,000
22/05/2013	15,700	-0.30 ▼	-1.88	16,200	16,200	15,500	648,680	10,184,276,000
21/05/2013	16,000	1.00 ▲	6.67	15,400	16,000	15,200	564,260	9,028,160,000
20/05/2013	15,000	0.90 ▲	6.38	14,200	15,000	14,000	622,780	9,341,700,000
17/05/2013	14,100	0.40 ▲	2.92	13,700	14,200	13,600	704,490	9,933,309,000
16/05/2013	13,700	0.40 ▲	3.01	13,400	13,800	13,400	327,670	4,489,079,000
15/05/2013	13,300	0.20 ▲	1.53	13,000	13,400	13,000	111,570	1,483,881,000
14/05/2013	13,100	-0.40 ▼	-2.96	13,500	13,500	13,000	335,180	4,390,858,000
13/05/2013	13,500	-0.30 ▼	-2.17	13,800	13,900	13,500	261,840	3,534,840,000
10/05/2013	13,800	0.00 ■■	0.00	13,700	14,000	13,600	227,830	3,144,054,000
09/05/2013	13,800	0.30 ▲	2.22	13,600	13,900	13,600	286,390	3,952,182,000
08/05/2013	13,500	-0.40 ▼	-2.88	13,900	14,100	13,400	514,220	6,941,970,000
07/05/2013	13,900	0.50 ▲	3.73	13,800	14,100	13,500	560,510	7,791,089,000
06/05/2013	13,400	0.50 ▲	3.88	12,900	13,700	12,900	372,500	4,991,500,000
03/05/2013	12,900	0.00 ■■	0.00	12,700	13,000	12,700	333,690	4,304,601,000
02/05/2013	12,900	0.40 ▲	3.20	12,800	13,100	12,700	287,920	3,714,168,000
26/04/2013	12,500	0.20 ▲	1.63	12,300	12,900	12,300	412,240	5,153,000,000
25/04/2013	12,300	-0.40 ▼	-3.15	12,600	12,700	12,200	283,690	3,489,387,000
24/04/2013	12,700	0.10 ▲	0.79	12,500	12,800	12,500	131,740	1,673,098,000
23/04/2013	12,600	0.80 ▲	6.78	12,200	12,600	12,200	490,160	6,176,016,000
22/04/2013	11,800	0.10 ▲	0.85	11,800	12,100	11,500	448,860	5,296,548,000
18/04/2013	11,700	-0.20 ▼	-1.68	11,800	11,800	11,500	238,690	2,792,673,000
17/04/2013	11,900	0.10 ▲	0.85	12,100	12,100	11,600	346,150	4,119,185,000
16/04/2013	11,800	-0.20 ▼	-1.67	12,000	12,100	11,300	330,750	3,902,850,000
15/04/2013	12,000	-0.80 ▼	-6.25	12,800	12,800	12,000	457,320	5,487,840,000
12/04/2013	12,800	0.50 ▲	4.07	12,700	13,100	12,300	540,520	6,918,656,000
11/04/2013	12,300	0.80 ▲	6.96	12,200	12,300	12,100	560,250	6,891,075,000
10/04/2013	11,500	-0.60 ▼	-4.96	12,000	12,900	11,500	954,440	10,976,060,000
09/04/2013	12,100	0.10 ▲	0.83	12,300	12,400	12,100	598,820	7,245,722,000
08/04/2013	12,000	0.70 ▲	6.19	12,000	12,000	11,800	638,820	7,665,840,000
05/04/2013	11,300	0.70 ▲	6.60	10,600	11,300	10,500	638,220	7,211,886,000
04/04/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,400	122,810	1,301,786,000
03/04/2013	10,600	0.00 ■■	0.00	10,600	10,700	10,500	117,560	1,246,136,000
02/04/2013	10,600	0.00 ■■	0.00	10,600	10,900	10,600	494,200	5,238,520,000
01/04/2013	10,600	0.30 ▲	2.91	10,300	10,600	10,100	232,880	2,468,528,000
29/03/2013	10,300	0.20 ▲	1.98	9,900	10,300	9,600	189,350	1,950,305,000
28/03/2013	10,100	-0.30 ▼	-2.88	10,400	10,500	10,100	185,710	1,875,671,000
27/03/2013	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	213,500	2,220,400,000
26/03/2013	10,700	0.20 ▲	1.90	10,600	10,700	10,500	347,340	3,716,538,000
25/03/2013	10,500	0.10 ▲	0.96	10,400	10,800	10,300	134,900	1,416,450,000
22/03/2013	10,400	-0.20 ▼	-1.89	10,800	10,900	10,000	344,290	3,580,616,000
21/03/2013	10,600	0.10 ▲	0.95	10,600	11,000	10,600	585,270	6,203,862,000
20/03/2013	10,500	0.00 ■■	0.00	10,500	10,700	10,300	131,390	1,379,595,000
19/03/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,100	218,090	2,289,945,000
18/03/2013	10,400	0.10 ▲	0.97	10,300	10,700	10,200	280,670	2,918,968,000
15/03/2013	10,300	-0.40 ▼	-3.74	10,600	10,800	10,300	171,960	1,771,188,000
14/03/2013	10,700	0.70 ▲	7.00	9,900	10,700	9,900	636,850	6,814,295,000
13/03/2013	10,000	0.30 ▲	3.09	9,700	10,200	9,700	327,210	3,272,100,000
12/03/2013	9,700	0.30 ▲	3.19	9,500	9,800	9,400	197,880	1,919,436,000
11/03/2013	9,400	0.30 ▲	3.30	9,200	9,600	9,000	153,590	1,443,746,000
08/03/2013	9,100	0.10 ▲	1.11	9,000	9,200	9,000	68,340	621,894,000
07/03/2013	9,000	-0.20 ▼	-2.17	9,200	9,400	9,000	104,530	940,770,000
06/03/2013	9,200	0.60 ▲	6.98	8,900	9,200	8,700	150,510	1,384,692,000
05/03/2013	8,600	-0.50 ▼	-5.49	8,800	9,100	8,500	247,550	2,128,930,000
04/03/2013	9,100	-0.60 ▼	-6.19	9,500	9,600	9,100	379,640	3,454,724,000
01/03/2013	9,700	-0.20 ▼	-2.02	9,900	10,000	9,600	121,700	1,180,490,000
28/02/2013	9,900	0.20 ▲	2.06	9,800	10,200	9,600	239,920	2,375,208,000
27/02/2013	9,700	0.10 ▲	1.04	9,400	9,800	9,200	287,360	2,787,392,000
26/02/2013	9,600	-0.70 ▼	-6.80	10,100	10,300	9,600	443,250	4,255,200,000
25/02/2013	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	282,150	2,906,145,000
22/02/2013	10,500	0.50 ▲	5.00	10,600	10,700	9,700	597,870	6,277,635,000
21/02/2013	10,000	-0.10 ▼	-0.99	10,400	10,800	10,000	986,790	9,867,900,000
20/02/2013	10,100	0.60 ▲	6.32	9,700	10,100	9,600	460,280	4,648,828,000
19/02/2013	9,500	0.50 ▲	5.56	9,000	9,600	8,800	669,360	6,358,920,000
18/02/2013	9,000	0.40 ▲	4.65	8,700	9,000	8,500	216,400	1,947,600,000
08/02/2013	8,600	0.30 ▲	3.61	8,300	8,600	8,300	91,630	788,018,000
07/02/2013	8,300	0.00 ■■	0.00	8,500	8,500	8,200	92,480	767,584,000
06/02/2013	8,300	0.30 ▲	3.75	8,100	8,500	8,100	107,470	892,001,000
05/02/2013	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	101,850	814,800,000
04/02/2013	8,200	0.00 ■■	0.00	8,200	8,500	8,200	117,980	967,436,000
01/02/2013	8,200	0.00 ■■	0.00	8,400	8,400	8,000	115,070	943,574,000
31/01/2013	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	218,560	1,792,192,000
30/01/2013	8,500	-0.10 ▼	-1.16	8,700	8,700	8,400	236,810	2,012,885,000
29/01/2013	8,600	-0.10 ▼	-1.15	8,500	8,800	8,500	356,190	3,063,234,000
28/01/2013	8,700	0.50 ▲	6.10	8,200	8,700	8,200	587,360	5,110,032,000
25/01/2013	8,200	0.20 ▲	2.50	8,200	8,500	8,100	309,980	2,541,836,000
24/01/2013	8,000	0.40 ▲	5.26	7,700	8,100	7,700	442,590	3,540,720,000
23/01/2013	7,600	-0.40 ▼	-5.00	7,800	8,000	7,500	397,300	3,019,480,000
22/01/2013	8,000	-0.40 ▼	-4.76	8,400	8,600	7,900	454,900	3,639,200,000
21/01/2013	8,400	0.50 ▲	6.33	8,400	8,400	8,400	338,200	2,840,880,000
18/01/2013	7,900	0.50 ▲	6.76	7,400	7,900	7,200	636,390	5,027,481,000
17/01/2013	7,400	-0.40 ▼	-5.13	7,900	7,900	7,300	357,940	2,648,756,000
16/01/2013	7,800	0.50 ▲	6.85	7,600	7,800	7,300	557,690	4,349,982,000
15/01/2013	7,300	0.40 ▲	5.80	7,000	7,300	6,900	411,790	3,006,067,000
14/01/2013	6,900	0.10 ▲	1.47	6,900	7,000	6,700	365,670	2,523,123,000
11/01/2013	6,800	0.00 ■■	0.00	7,000	7,000	6,700	247,740	1,684,632,000
10/01/2013	6,800	0.20 ▲	3.03	6,500	6,900	6,400	211,190	1,436,092,000
09/01/2013	6,600	-0.30 ▼	-4.35	6,900	7,100	6,600	489,290	3,229,314,000
08/01/2013	6,900	0.00 ■■	0.00	6,800	7,000	6,700	348,250	2,402,925,000
07/01/2013	6,900	0.10 ▲	1.47	6,800	7,100	6,700	291,720	2,012,868,000
04/01/2013	6,800	0.30 ▲	4.62	6,500	6,800	6,400	522,700	3,554,360,000
03/01/2013	6,500	0.10 ▲	1.56	6,600	6,700	6,300	727,690	4,729,985,000
02/01/2013	6,400	0.30 ▲	4.92	6,400	6,400	6,400	45,180	289,152,000
28/12/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	323,630	1,974,143,000
27/12/2012	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	326,760	1,927,884,000
26/12/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	81,390	488,340,000
25/12/2012	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	124,440	734,196,000
24/12/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,000	60,230	367,403,000
21/12/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	129,270	788,547,000
20/12/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	181,810	1,072,679,000
19/12/2012	6,000	0.00 ■■	0.00	6,000	6,100	5,900	158,870	953,220,000
18/12/2012	6,000	0.00 ■■	0.00	6,000	6,200	6,000	146,090	876,540,000
17/12/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	41,890	251,340,000
14/12/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	353,330	2,155,313,000
13/12/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	163,360	963,824,000
12/12/2012	6,000	0.00 ■■	0.00	6,000	6,200	5,900	267,490	1,604,940,000
11/12/2012	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	84,180	505,080,000
10/12/2012	6,200	0.10 ▲	1.64	6,000	6,200	6,000	107,200	664,640,000
07/12/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	45,090	275,049,000
06/12/2012	6,100	0.10 ▲	1.67	6,000	6,200	6,000	29,850	182,085,000
05/12/2012	6,000	0.00 ■■	0.00	5,900	6,200	5,900	215,150	1,290,900,000
04/12/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,800	55,630	333,780,000
03/12/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	14,810	85,898,000
30/11/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,900	114,570	675,963,000
29/11/2012	5,800	0.00 ■■	0.00	5,900	6,000	5,800	96,270	558,366,000
28/11/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	13,480	78,184,000
27/11/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	15,230	88,334,000
26/11/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	6,650	38,570,000
23/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	37,610	221,899,000
22/11/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,800	43,240	259,440,000
21/11/2012	5,800	0.00 ■■	0.00	5,900	6,000	5,800	73,680	427,344,000
20/11/2012	5,800	0.00 ■■	0.00	5,800	6,000	5,800	187,340	1,086,572,000
19/11/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	30,270	175,566,000
16/11/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	48,630	282,054,000
15/11/2012	5,900	-0.10 ▼	-1.67	5,700	5,900	5,700	71,450	421,555,000
14/11/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	94,320	565,920,000
13/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	101,750	600,325,000
12/11/2012	6,000	0.10 ▲	1.69	6,000	6,100	5,800	90,520	543,120,000
09/11/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,800	103,120	608,408,000
08/11/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	50,740	294,292,000
07/11/2012	5,900	0.10 ▲	1.72	5,800	6,000	5,800	38,210	225,439,000
06/11/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	35,400	205,320,000
05/11/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	41,020	242,018,000
02/11/2012	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	244,470	1,393,479,000
01/11/2012	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	219,020	1,314,120,000
31/10/2012	6,200	0.00 ■■	0.00	6,100	6,200	6,000	79,210	491,102,000
30/10/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,100	52,030	322,586,000
29/10/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	48,170	298,654,000
26/10/2012	6,300	0.20 ▲	3.28	6,100	6,300	6,000	170,690	1,075,347,000
25/10/2012	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	146,760	895,236,000
24/10/2012	6,400	-0.30 ▼	-4.48	6,600	6,600	6,400	284,180	1,818,752,000
23/10/2012	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	119,460	800,382,000
22/10/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,500	173,160	1,177,488,000
19/10/2012	6,800	0.20 ▲	3.03	6,800	6,900	6,600	554,230	3,768,764,000
18/10/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	252,010	1,663,266,000
17/10/2012	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	65,430	412,209,000
16/10/2012	6,500	0.30 ▲	4.84	6,200	6,500	6,200	71,150	462,475,000
15/10/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	78,010	483,662,000
12/10/2012	6,400	0.00 ■■	0.00	6,400	6,500	6,300	40,050	256,320,000
11/10/2012	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	93,320	597,248,000
10/10/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	209,230	1,380,918,000
09/10/2012	6,300	0.00 ■■	0.00	6,500	6,500	6,300	116,250	732,375,000
08/10/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	151,530	954,639,000
05/10/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	45,220	271,320,000
04/10/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	30,380	179,242,000
03/10/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	109,780	647,702,000
02/10/2012	5,700	-0.30 ▼	-5.00	5,800	6,000	5,700	116,250	662,625,000
01/10/2012	6,000	-0.10 ▼	-1.64	6,000	6,200	5,900	31,910	191,460,000
28/09/2012	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	33,020	201,422,000
27/09/2012	6,200	-0.10 ▼	-1.59	6,200	6,300	6,000	68,160	422,592,000
26/09/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,100	63,750	401,625,000
25/09/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	271,830	1,685,346,000
24/09/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	25,810	165,184,000
21/09/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,300	122,590	796,835,000
20/09/2012	6,400	0.10 ▲	1.59	6,400	6,400	6,100	110,210	705,344,000
19/09/2012	6,300	0.30 ▲	5.00	6,000	6,300	6,000	290,080	1,827,504,000
18/09/2012	6,000	-0.30 ▼	-4.76	6,300	6,500	6,000	367,630	2,205,780,000
17/09/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	119,140	750,582,000
14/09/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	8,190	49,140,000
13/09/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	61,400	356,120,000
12/09/2012	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	84,680	474,208,000
11/09/2012	5,800	-0.30 ▼	-4.92	5,800	6,000	5,800	164,170	952,186,000
10/09/2012	6,100	-0.30 ▼	-4.69	6,300	6,400	6,100	187,960	1,146,556,000
07/09/2012	6,400	0.20 ▲	3.23	6,200	6,400	6,100	124,920	799,488,000
06/09/2012	6,200	-0.20 ▼	-3.12	6,300	6,500	6,200	97,020	601,524,000
05/09/2012	6,400	-0.20 ▼	-3.03	6,600	6,700	6,300	238,490	1,526,336,000
04/09/2012	6,600	0.00 ■■	0.00	6,600	6,800	6,600	92,540	610,764,000
31/08/2012	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	91,420	603,372,000
30/08/2012	6,800	0.10 ▲	1.49	6,800	7,000	6,700	270,340	1,838,312,000
29/08/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	107,820	722,394,000
28/08/2012	6,400	-0.30 ▼	-4.48	6,400	6,600	6,400	289,860	1,855,104,000
27/08/2012	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	150,200	1,006,340,000
24/08/2012	7,000	0.30 ▲	4.48	6,400	7,000	6,400	342,820	2,399,740,000
23/08/2012	6,700	-0.30 ▼	-4.29	6,700	7,000	6,700	53,350	357,445,000
22/08/2012	7,000	0.00 ■■	0.00	7,000	7,300	7,000	458,080	3,206,560,000
21/08/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,500	1,377,280	9,640,960,000
20/08/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	72,700	487,090,000
17/08/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	92,460	591,744,000
16/08/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	99,600	607,560,000
15/08/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	36,910	217,769,000
14/08/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	5,120	29,184,000
13/08/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	2,650	14,575,000
10/08/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	14,410	76,373,000
09/08/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	93,320	475,932,000
08/08/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,800	63,080	309,092,000
07/08/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	50,950	249,655,000
06/08/2012	5,000	0.00 ■■	0.00	5,000	5,200	5,000	46,000	230,000,000
03/08/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,800	143,590	717,950,000
02/08/2012	4,900	0.10 ▲	2.08	4,600	4,900	4,600	47,770	234,073,000
01/08/2012	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	36,130	173,424,000
31/07/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,800	12,690	62,181,000
30/07/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,700	7,140	34,272,000
27/07/2012	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	7,140	34,272,000
26/07/2012	4,900	0.20 ▲	4.26	4,600	4,900	4,600	31,880	156,212,000
25/07/2012	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	42,540	199,938,000
24/07/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	49,070	240,443,000
23/07/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	37,720	192,372,000
20/07/2012	5,100	0.10 ▲	2.00	5,100	5,200	5,000	159,030	811,053,000
19/07/2012	5,000	0.20 ▲	4.17	4,700	5,000	4,700	124,590	622,950,000
18/07/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,700	27,890	133,872,000
17/07/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,500	35,350	169,680,000
16/07/2012	4,600	-0.20 ▼	-4.17	4,700	4,900	4,600	20,880	96,048,000
13/07/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	149,540	717,792,000
12/07/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	24,350	112,010,000
11/07/2012	4,700	0.20 ▲	4.44	4,400	4,700	4,400	27,830	130,801,000
10/07/2012	4,500	0.00 ■■	0.00	4,400	4,600	4,400	33,200	149,400,000
09/07/2012	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	40,190	180,855,000
06/07/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	59,130	271,998,000
05/07/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	45,990	202,356,000
04/07/2012	4,400	-0.20 ▼	-4.35	4,500	4,700	4,400	59,560	262,064,000
03/07/2012	4,600	-0.10 ▼	-2.13	4,800	4,800	4,500	79,910	367,586,000
02/07/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	73,300	344,510,000
29/06/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	61,090	274,905,000
28/06/2012	4,300	-0.20 ▼	-4.44	4,300	4,600	4,300	106,840	459,412,000
27/06/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	65,790	296,055,000
26/06/2012	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	20,500	96,350,000
25/06/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	55,880	273,812,000
22/06/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	62,380	318,138,000
21/06/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	40,080	212,424,000
20/06/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,200	47,060	254,124,000
19/06/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	65,180	351,972,000
18/06/2012	5,600	0.00 ■■	0.00	5,500	5,700	5,400	87,080	487,648,000
15/06/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	34,930	195,608,000
14/06/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	94,100	536,370,000
13/06/2012	5,900	0.00 ■■	0.00	5,800	6,000	5,800	75,810	447,279,000
12/06/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	148,180	977,988,000
11/06/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	186,540	1,249,818,000
08/06/2012	6,400	0.00 ■■	0.00	6,500	6,700	6,400	172,580	1,104,512,000
07/06/2012	6,400	0.00 ■■	0.00	6,500	6,600	6,300	135,730	868,672,000
06/06/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	31,660	202,624,000
05/06/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,300	64,330	418,145,000
04/06/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	123,290	776,727,000
01/06/2012	6,400	0.30 ▲	4.92	6,000	6,400	6,000	245,070	1,568,448,000
31/05/2012	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	76,680	467,748,000
30/05/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,100	27,840	175,392,000
29/05/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,000	66,540	419,202,000
28/05/2012	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	127,960	806,148,000
25/05/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	57,990	371,136,000
24/05/2012	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	153,620	937,082,000
23/05/2012	6,400	-0.30 ▼	-4.48	6,500	6,600	6,400	77,520	496,128,000
22/05/2012	6,700	-0.10 ▼	-1.47	7,000	7,000	6,600	245,850	1,647,195,000
21/05/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	86,920	591,056,000
18/05/2012	6,500	0.10 ▲	1.56	6,500	6,600	6,100	232,320	1,510,080,000
17/05/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,200	214,620	1,373,568,000
16/05/2012	6,100	-0.10 ▼	-1.61	6,100	6,400	5,900	168,860	1,030,046,000
15/05/2012	6,200	-0.30 ▼	-4.62	6,200	6,300	6,200	183,260	1,136,212,000
14/05/2012	6,500	-0.30 ▼	-4.41	6,500	6,600	6,500	340,050	2,210,325,000
11/05/2012	6,800	-0.30 ▼	-4.23	6,800	7,100	6,800	458,030	3,114,604,000
10/05/2012	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	290,600	2,063,260,000
09/05/2012	7,400	0.20 ▲	2.78	7,500	7,500	7,000	428,470	3,170,678,000
08/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	335,060	2,412,432,000
07/05/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	21,140	145,866,000
04/05/2012	6,600	0.30 ▲	4.76	6,400	6,600	6,400	251,030	1,656,798,000
03/05/2012	6,300	0.20 ▲	3.28	6,200	6,400	6,000	262,820	1,655,766,000
02/05/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,700	464,640	2,834,304,000
27/04/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,500	258,520	1,525,268,000
26/04/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	172,670	984,219,000
25/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	149,060	849,642,000
24/04/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,200	312,900	1,720,950,000
23/04/2012	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	239,700	1,270,410,000
20/04/2012	5,500	-0.20 ▼	-3.51	5,600	5,800	5,500	151,690	834,295,000
19/04/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	149,490	852,093,000
18/04/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	400,900	2,365,310,000
17/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,500	240,680	1,371,876,000
16/04/2012	5,500	-0.10 ▼	-1.79	5,700	5,800	5,500	196,840	1,082,620,000
13/04/2012	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	124,390	696,584,000
12/04/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	57,690	334,602,000
11/04/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,400	172,970	968,632,000
10/04/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	212,130	1,145,502,000
09/04/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,900	176,850	919,620,000
06/04/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	216,460	1,082,300,000
05/04/2012	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	151,850	789,620,000
04/04/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,300	475,590	2,568,186,000
03/04/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	115,700	613,210,000
30/03/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,000	159,940	815,694,000
29/03/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	30,760	150,724,000
28/03/2012	4,700	0.20 ▲	4.44	4,600	4,700	4,300	163,410	768,027,000
27/03/2012	4,500	0.10 ▲	2.27	4,600	4,600	4,500	154,060	693,270,000
26/03/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	27,510	121,044,000
23/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	37,700	158,340,000
22/03/2012	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	28,310	113,240,000
21/03/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	11,160	45,756,000
20/03/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	5,270	22,134,000
19/03/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	6,200	26,040,000
16/03/2012	4,400	0.10 ▲	2.33	4,400	4,400	4,200	43,810	192,764,000
15/03/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	6,360	27,348,000
14/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	7,350	30,870,000
13/03/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	30,230	120,920,000
12/03/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	35,400	138,060,000
09/03/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	74,500	298,000,000
08/03/2012	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	75,550	317,310,000
07/03/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,300	28,550	125,620,000
06/03/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,200	154,430	679,492,000
05/03/2012	4,300	0.20 ▲	4.88	4,200	4,300	4,200	94,210	405,103,000
02/03/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	49,590	203,319,000
01/03/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	67,390	276,299,000
29/02/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,000	33,560	140,952,000
28/02/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	40,170	168,714,000
27/02/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	80,160	336,672,000
24/02/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	22,380	91,758,000
23/02/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	90,730	362,920,000
22/02/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	84,690	330,291,000
21/02/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	60,010	228,038,000
20/02/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	14,500	55,100,000
17/02/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	44,390	164,243,000
16/02/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	28,920	107,004,000
15/02/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	24,620	91,094,000
14/02/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	67,970	251,489,000
13/02/2012	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	100,250	360,900,000
10/02/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	74,010	273,837,000
09/02/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,500	69,670	250,812,000
08/02/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	60,280	210,980,000
07/02/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	111,380	378,692,000
06/02/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,200	64,090	211,497,000
03/02/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	64,680	206,976,000
02/02/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	35,260	109,306,000
01/02/2012	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	50,530	151,590,000
31/01/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,000	99,080	307,148,000
30/01/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	66,620	206,522,000
20/01/2012	3,100	0.10 ▲	3.33	3,000	3,100	3,000	23,230	72,013,000
19/01/2012	3,000	0.00 ■■	0.00	3,100	3,100	2,900	82,750	248,250,000
18/01/2012	3,000	0.00 ■■	0.00	3,000	3,100	2,900	80,370	241,110,000
17/01/2012	3,000	0.00 ■■	0.00	3,000	3,000	2,900	51,590	154,770,000
16/01/2012	3,000	0.00 ■■	0.00	3,100	3,100	3,000	68,230	204,690,000
13/01/2012	3,000	0.00 ■■	0.00	3,000	3,100	3,000	5,300	15,900,000
12/01/2012	3,000	0.00 ■■	0.00	3,000	3,100	2,900	22,720	68,160,000
11/01/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	9,730	29,190,000
10/01/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	74,890	224,670,000
09/01/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	149,620	448,860,000
06/01/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	51,090	153,270,000
05/01/2012	2,900	0.00 ■■	0.00	2,900	2,900	2,900	22,610	65,569,000
04/01/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	29,540	85,666,000
03/01/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	23,880	71,640,000
30/12/2011	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	27,930	80,997,000
29/12/2011	3,000	0.00 ■■	0.00	2,900	3,000	2,900	19,420	58,260,000
28/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	12,850	38,550,000
27/12/2011	3,000	0.00 ■■	0.00	2,900	3,000	2,900	7,860	23,580,000
26/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	8,140	24,420,000
23/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	12,910	38,730,000
22/12/2011	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	17,560	52,680,000
21/12/2011	3,100	0.00 ■■	0.00	3,000	3,100	3,000	1,910	5,921,000
20/12/2011	3,100	0.10 ▲	3.33	3,100	3,100	3,000	36,250	112,375,000
19/12/2011	3,000	0.00 ■■	0.00	3,100	3,100	3,000	38,410	115,230,000
16/12/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	18,080	54,240,000
15/12/2011	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	48,300	140,070,000
14/12/2011	3,000	0.00 ■■	0.00	3,000	3,000	2,900	18,960	56,880,000
13/12/2011	3,000	0.10 ▲	3.45	2,900	3,000	2,900	17,090	51,270,000
12/12/2011	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	28,940	83,926,000
09/12/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	2,070	6,210,000
08/12/2011	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	55,040	159,616,000
07/12/2011	3,000	0.00 ■■	0.00	3,000	3,100	3,000	71,390	214,170,000
06/12/2011	3,000	0.00 ■■	0.00	3,000	3,100	3,000	77,640	232,920,000
05/12/2011	3,000	0.00 ■■	0.00	3,000	3,100	3,000	92,240	276,720,000
02/12/2011	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	9,820	29,460,000
01/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,000	42,510	131,781,000
30/11/2011	3,100	0.00 ■■	0.00	3,000	3,100	3,000	71,240	220,844,000
29/11/2011	3,100	0.10 ▲	3.33	3,000	3,100	3,000	12,350	38,285,000
28/11/2011	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	29,570	88,710,000
25/11/2011	3,100	0.10 ▲	3.33	3,000	3,100	3,000	2,460	7,626,000
24/11/2011	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	47,260	141,780,000
23/11/2011	3,100	0.00 ■■	0.00	3,200	3,200	3,100	810	2,511,000
22/11/2011	3,100	-0.10 ▼	-3.12	3,100	3,300	3,100	20,420	63,302,000
21/11/2011	3,200	-0.10 ▼	-3.03	3,200	3,400	3,200	11,520	36,864,000
18/11/2011	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	4,550	15,015,000
17/11/2011	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	48,780	165,852,000
16/11/2011	3,500	0.10 ▲	2.94	3,500	3,500	3,400	5,870	20,545,000
15/11/2011	3,400	-0.10 ▼	-2.86	3,400	3,600	3,400	20,410	69,394,000
14/11/2011	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	20,120	70,420,000
11/11/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	7,060	25,416,000
10/11/2011	3,700	0.00 ■■	0.00	3,700	3,700	3,600	9,550	35,335,000
09/11/2011	3,700	0.00 ■■	0.00	3,800	3,800	3,600	22,050	81,585,000
08/11/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	12,680	46,916,000
07/11/2011	3,800	0.00 ■■	0.00	3,900	3,900	3,700	43,520	165,376,000
04/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	22,810	86,678,000
03/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	3,630	14,157,000
02/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	520	2,028,000
01/11/2011	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	7,020	27,378,000
31/10/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,800	22,330	89,320,000
28/10/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,800	14,740	57,486,000
27/10/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	8,230	32,097,000
26/10/2011	4,000	0.00 ■■	0.00	3,900	4,000	3,900	4,230	16,920,000
25/10/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	16,110	64,440,000
24/10/2011	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	10,610	41,379,000
21/10/2011	4,000	0.00 ■■	0.00	4,100	4,100	4,000	29,060	116,240,000
20/10/2011	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	35,240	140,960,000
19/10/2011	4,100	0.00 ■■	0.00	4,100	4,100	4,000	1,020	4,182,000
18/10/2011	4,100	0.10 ▲	2.50	4,000	4,100	4,000	12,120	49,692,000
17/10/2011	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	8,520	34,080,000
14/10/2011	4,100	0.10 ▲	2.50	4,100	4,100	4,100	170	697,000
13/10/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	70,410	281,640,000
12/10/2011	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	5,700	22,230,000
11/10/2011	4,000	0.00 ■■	0.00	4,000	4,100	4,000	6,490	25,960,000
10/10/2011	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	3,660	14,640,000
07/10/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	19,280	80,976,000
06/10/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,100	7,200	30,240,000
05/10/2011	4,200	0.20 ▲	5.00	4,100	4,200	4,100	9,770	41,034,000
04/10/2011	4,000	0.00 ■■	0.00	4,000	4,100	3,900	11,500	46,000,000
03/10/2011	4,000	0.00 ■■	0.00	3,900	4,200	3,900	9,900	39,600,000
30/09/2011	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	28,290	113,160,000
29/09/2011	4,200	-0.10 ▼	-2.33	4,200	4,400	4,100	14,890	62,538,000
28/09/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,200	10,860	46,698,000
27/09/2011	4,200	-0.10 ▼	-2.33	4,200	4,400	4,100	29,580	124,236,000
26/09/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,200	7,480	32,164,000
23/09/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,200	13,760,000
22/09/2011	4,300	0.10 ▲	2.38	4,100	4,300	4,100	16,620	71,466,000
21/09/2011	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	18,180	76,356,000
20/09/2011	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	44,200	190,060,000
19/09/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,300	29,140	131,130,000
16/09/2011	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	29,860	134,370,000
15/09/2011	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	44,300	208,210,000
14/09/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,800	115,970	556,656,000
13/09/2011	4,600	0.20 ▲	4.55	4,600	4,600	4,600	24,730	113,758,000
12/09/2011	4,400	0.20 ▲	4.76	4,200	4,400	4,200	123,520	543,488,000
09/09/2011	4,200	0.00 ■■	0.00	4,000	4,300	4,000	27,330	114,786,000
08/09/2011	4,200	0.10 ▲	2.44	4,200	4,200	4,100	75,390	316,638,000
07/09/2011	4,100	0.00 ■■	0.00	4,200	4,200	4,000	49,770	204,057,000
06/09/2011	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	51,190	209,879,000
05/09/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	76,640	329,552,000
01/09/2011	4,400	0.00 ■■	0.00	4,300	4,500	4,200	34,110	150,084,000
31/08/2011	4,400	0.10 ▲	2.33	4,100	4,400	4,100	22,120	97,328,000
30/08/2011	4,300	0.10 ▲	2.38	4,300	4,400	4,200	38,130	163,959,000
29/08/2011	4,200	0.20 ▲	5.00	4,000	4,200	4,000	47,120	197,904,000
26/08/2011	4,000	0.00 ■■	0.00	4,000	4,100	4,000	12,210	48,840,000
25/08/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	9,290	37,160,000
24/08/2011	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	18,600	72,540,000
23/08/2011	4,100	0.10 ▲	2.50	4,000	4,100	3,900	5,650	23,165,000
22/08/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	9,420	37,680,000
19/08/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	10,620	41,418,000
18/08/2011	4,000	0.10 ▲	2.56	4,000	4,000	3,900	39,730	158,920,000
17/08/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	7,080	27,612,000
16/08/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	18,170	69,046,000
15/08/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	31,120	118,256,000
12/08/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	11,240	43,836,000
11/08/2011	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	10,720	40,736,000
10/08/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,900	11,750	45,825,000
09/08/2011	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	11,000	42,900,000
08/08/2011	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	5,010	20,541,000
05/08/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,100	11,370	47,754,000
04/08/2011	4,200	0.20 ▲	5.00	4,000	4,200	4,000	9,380	39,396,000
03/08/2011	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	43,680	174,720,000
02/08/2011	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	30,210	126,882,000
01/08/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	13,660	60,104,000
29/07/2011	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	5,020	22,590,000
28/07/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	1,810	8,326,000
27/07/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,400	18,570	87,279,000
26/07/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,600	450	2,070,000
25/07/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	9,220	42,412,000
22/07/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,700	100	480,000
21/07/2011	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	6,020	27,692,000
20/07/2011	4,800	0.00 ■■	0.00	4,600	4,800	4,600	9,670	46,416,000
19/07/2011	4,800	0.00 ■■	0.00	4,900	4,900	4,700	4,360	20,928,000
18/07/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,700	1,223	5,870,400
15/07/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	620	2,976,000
14/07/2011	4,900	0.00 ■■	0.00	4,800	4,900	4,800	5,420	26,558,000
13/07/2011	4,900	0.00 ■■	0.00	5,000	5,000	4,700	34,130	167,237,000
12/07/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	9,380	45,962,000
11/07/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,800	2,430	11,907,000
08/07/2011	4,900	0.00 ■■	0.00	5,000	5,000	4,800	6,530	31,997,000
07/07/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	410	2,009,000
06/07/2011	4,900	0.00 ■■	0.00	5,000	5,000	4,700	11,310	55,419,000
05/07/2011	4,900	0.10 ▲	2.08	4,900	5,000	4,900	9,670	47,383,000
04/07/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,800	4,340	20,832,000
01/07/2011	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	13,800	66,240,000
30/06/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	11,510	57,550,000
29/06/2011	5,100	0.10 ▲	2.00	5,100	5,100	5,000	3,030	15,453,000
28/06/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	20,660	103,300,000
27/06/2011	5,100	0.00 ■■	0.00	4,900	5,200	4,900	7,900	40,290,000
24/06/2011	5,100	0.20 ▲	4.08	5,100	5,100	4,900	5,890	30,039,000
23/06/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	13,100	64,190,000
22/06/2011	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	3,650	18,250,000
21/06/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,000	14,240	74,048,000
20/06/2011	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	8,320	41,600,000
17/06/2011	5,200	-0.20 ▼	-3.70	5,400	5,600	5,200	17,530	91,156,000
16/06/2011	5,400	0.00 ■■	0.00	5,400	5,400	5,200	17,360	93,744,000
15/06/2011	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	20,710	111,834,000
14/06/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,600	57,830	323,848,000
13/06/2011	5,500	0.20 ▲	3.77	5,500	5,500	5,400	62,740	345,070,000
10/06/2011	5,300	0.10 ▲	1.92	5,300	5,400	5,300	46,770	247,881,000
09/06/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,100	29,960	155,792,000
08/06/2011	5,200	0.00 ■■	0.00	5,300	5,300	5,100	17,890	93,028,000
07/06/2011	5,200	0.20 ▲	4.00	5,100	5,200	5,100	40,330	209,716,000
06/06/2011	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	13,570	67,850,000
03/06/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,000	14,680	74,868,000
02/06/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,900	19,480	99,348,000
01/06/2011	4,900	0.20 ▲	4.26	4,700	4,900	4,500	26,850	131,565,000
31/05/2011	4,700	0.00 ■■	0.00	4,900	4,900	4,600	8,810	41,407,000
30/05/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	11,090	52,123,000
27/05/2011	4,900	0.10 ▲	2.08	5,000	5,000	4,700	16,750	82,075,000
26/05/2011	4,800	0.10 ▲	2.13	4,500	4,900	4,500	22,780	109,344,000
25/05/2011	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	7,430	34,921,000
24/05/2011	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	12,310	60,319,000
23/05/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	28,700	146,370,000
20/05/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	37,380	198,114,000
19/05/2011	5,500	0.10 ▲	1.85	5,400	5,500	5,200	13,040	71,720,000
18/05/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,500	8,440	48,108,000
17/05/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,500	21,650	123,405,000
16/05/2011	5,700	-0.10 ▼	-1.72	5,700	5,900	5,700	8,700	49,590,000
13/05/2011	5,800	-0.20 ▼	-3.33	5,800	5,900	5,700	21,320	123,656,000
12/05/2011	6,000	0.00 ■■	0.00	6,000	6,100	5,800	4,080	24,480,000
11/05/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	15,670	94,020,000
10/05/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,100	5,530	33,733,000
09/05/2011	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	5,450	33,245,000
06/05/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,200	3,510	22,113,000
05/05/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,200	4,540	28,602,000
04/05/2011	6,300	0.10 ▲	1.61	6,300	6,300	6,200	530	3,339,000
29/04/2011	6,200	0.00 ■■	0.00	6,200	6,300	6,200	6,270	38,874,000
28/04/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,100	12,070	74,834,000
27/04/2011	6,200	-0.10 ▼	-1.59	6,000	6,300	6,000	2,760	17,112,000
26/04/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	2,540	16,002,000
25/04/2011	6,400	0.00 ■■	0.00	6,500	6,700	6,300	10,270	65,728,000
22/04/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	2,870	18,368,000
21/04/2011	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	7,740	50,310,000
20/04/2011	6,800	0.10 ▲	1.49	6,800	6,800	6,500	3,560	24,208,000
19/04/2011	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	12,320	82,544,000
18/04/2011	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	1,673	11,543,700
15/04/2011	7,200	-0.30 ▼	-4.00	7,600	7,600	7,200	19,100	137,520,000
14/04/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	7,750	58,125,000
13/04/2011	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	10,740	80,550,000
08/04/2011	7,600	0.00 ■■	0.00	7,600	7,700	7,500	7,230	54,948,000
07/04/2011	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	10,630	80,788,000
06/04/2011	7,800	0.20 ▲	2.63	7,800	7,800	7,600	5,210	40,638,000
05/04/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	5,270	40,052,000
04/04/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,800	460	3,588,000
01/04/2011	7,700	-0.30 ▼	-3.75	7,900	8,000	7,700	5,170	39,809,000
31/03/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,900	47,420	379,360,000
30/03/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,800	56,810	454,480,000
29/03/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	58,680	457,704,000
28/03/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	7,980	63,042,000
25/03/2011	7,900	0.00 ■■	0.00	8,000	8,100	7,900	37,340	294,986,000
24/03/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,700	34,740	274,446,000
23/03/2011	7,900	0.10 ▲	1.28	7,600	8,000	7,600	15,930	125,847,000
22/03/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	21,130	164,814,000
21/03/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,800	11,020	87,058,000
18/03/2011	7,800	0.10 ▲	1.30	8,000	8,000	7,800	28,890	225,342,000
17/03/2011	7,700	-0.10 ▼	-1.28	7,700	8,000	7,700	63,340	487,718,000
16/03/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	57,200	446,160,000
15/03/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,600	3,290	25,662,000
14/03/2011	7,800	-0.30 ▼	-3.70	8,000	8,000	7,700	42,870	334,386,000
11/03/2011	8,100	0.20 ▲	2.53	8,100	8,200	8,000	22,430	181,683,000
10/03/2011	7,900	0.20 ▲	2.60	7,700	7,900	7,700	15,570	123,003,000
09/03/2011	7,700	-0.20 ▼	-2.53	8,000	8,000	7,600	48,920	376,684,000
08/03/2011	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	4,200	33,180,000
07/03/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,900	37,410	299,280,000
04/03/2011	7,900	0.10 ▲	1.28	7,800	8,000	7,800	29,580	233,682,000
03/03/2011	7,800	-0.10 ▼	-1.27	7,700	8,000	7,700	60,900	475,020,000
02/03/2011	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	62,220	491,538,000
01/03/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	61,890	507,498,000
28/02/2011	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	43,110	353,502,000
25/02/2011	8,300	0.00 ■■	0.00	8,300	8,400	8,300	50,240	416,992,000
24/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,000	34,190	283,777,000
23/02/2011	8,300	0.00 ■■	0.00	8,300	8,600	8,000	10,640	88,312,000
22/02/2011	8,300	0.00 ■■	0.00	8,300	8,400	8,000	55,320	459,156,000
21/02/2011	8,300	-0.40 ▼	-4.60	8,500	8,500	8,300	116,480	966,784,000
18/02/2011	8,700	-0.20 ▼	-2.25	8,700	8,900	8,600	6,860	59,682,000
17/02/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,800	39,250	349,325,000
16/02/2011	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	23,980	213,422,000
15/02/2011	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	61,440	552,960,000
14/02/2011	9,200	0.40 ▲	4.55	8,900	9,200	8,800	205,850	1,893,820,000
11/02/2011	8,800	0.00 ■■	0.00	8,800	8,900	8,800	45,770	402,776,000
10/02/2011	8,800	0.20 ▲	2.33	8,600	8,800	8,500	30,820	271,216,000
09/02/2011	8,600	-0.20 ▼	-2.27	8,800	8,900	8,500	112,570	968,102,000
08/02/2011	8,800	0.10 ▲	1.15	8,600	9,100	8,600	33,730	296,824,000
28/01/2011	8,700	-0.30 ▼	-3.33	8,900	8,900	8,600	263,960	2,296,452,000
27/01/2011	9,000	0.00 ■■	0.00	8,800	9,100	8,800	19,020	171,180,000
26/01/2011	9,000	0.20 ▲	2.27	8,700	9,100	8,700	4,530	40,770,000
25/01/2011	8,800	0.00 ■■	0.00	8,700	8,900	8,700	49,920	439,296,000
24/01/2011	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	28,070	247,016,000
21/01/2011	9,100	0.00 ■■	0.00	9,200	9,200	9,000	19,060	173,446,000
20/01/2011	9,100	0.10 ▲	1.11	9,000	9,200	9,000	6,130	55,783,000
19/01/2011	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	26,630	239,670,000
18/01/2011	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	43,420	395,122,000
17/01/2011	9,200	0.00 ■■	0.00	9,400	9,400	9,200	17,830	164,036,000
14/01/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	48,640	447,488,000
13/01/2011	9,000	0.00 ■■	0.00	9,000	9,300	9,000	9,920	89,280,000
12/01/2011	9,000	0.00 ■■	0.00	9,000	9,100	8,800	48,320	434,880,000
11/01/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	58,770	528,930,000
10/01/2011	9,200	-0.30 ▼	-3.16	9,300	9,400	9,200	25,620	235,704,000
07/01/2011	9,500	0.10 ▲	1.06	9,400	9,500	9,300	25,070	238,165,000
06/01/2011	9,400	0.00 ■■	0.00	9,300	9,500	9,200	15,760	148,144,000
05/01/2011	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	33,600	315,840,000
04/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,500	55,170	529,632,000
31/12/2010	9,600	0.20 ▲	2.13	9,400	9,700	9,400	47,300	454,080,000
30/12/2010	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	65,550	616,170,000
29/12/2010	9,500	0.00 ■■	0.00	9,600	9,700	9,500	75,660	718,770,000
28/12/2010	9,500	0.00 ■■	0.00	9,500	9,700	9,500	86,820	824,790,000
27/12/2010	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	65,500	622,250,000
24/12/2010	9,600	-0.10 ▼	-1.03	9,500	9,800	9,500	50,630	486,048,000
23/12/2010	9,700	-0.30 ▼	-3.00	9,900	10,000	9,600	36,680	355,796,000
22/12/2010	10,000	-0.10 ▼	-0.99	10,500	10,500	10,000	183,350	1,833,500,000
21/12/2010	10,100	0.40 ▲	4.12	10,000	10,100	9,700	276,850	2,796,185,000
20/12/2010	9,700	0.40 ▲	4.30	9,600	9,700	9,600	221,350	2,147,095,000
17/12/2010	9,300	0.30 ▲	3.33	9,200	9,400	9,000	22,450	208,785,000
16/12/2010	9,000	-0.30 ▼	-3.23	9,000	9,200	8,900	132,340	1,191,060,000
15/12/2010	9,300	-0.20 ▼	-2.11	9,400	9,700	9,300	69,660	647,838,000
14/12/2010	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	150,560	1,430,320,000
13/12/2010	10,000	0.20 ▲	2.04	10,200	10,200	9,900	145,220	1,452,200,000
10/12/2010	9,800	0.30 ▲	3.16	9,500	9,800	9,500	42,420	415,716,000
09/12/2010	9,500	0.40 ▲	4.40	8,900	9,500	8,900	31,400	298,300,000
08/12/2010	9,100	-0.40 ▼	-4.21	9,400	9,500	9,100	140,760	1,280,916,000
07/12/2010	9,500	-0.50 ▼	-5.00	9,600	10,000	9,500	135,570	1,287,915,000
06/12/2010	10,000	0.00 ■■	0.00	10,300	10,400	9,900	50,810	508,100,000
03/12/2010	10,000	0.40 ▲	4.17	10,000	10,000	9,600	211,290	2,112,900,000
02/12/2010	9,600	0.40 ▲	4.35	9,500	9,600	9,200	96,150	923,040,000
01/12/2010	9,200	0.20 ▲	2.22	9,000	9,400	9,000	149,870	1,378,804,000
30/11/2010	9,000	0.40 ▲	4.65	8,900	9,000	8,900	62,590	563,310,000
29/11/2010	8,600	0.20 ▲	2.38	8,400	8,600	8,400	60,490	520,214,000
26/11/2010	8,400	0.00 ■■	0.00	8,500	8,600	8,400	29,070	244,188,000
25/11/2010	8,400	0.20 ▲	2.44	8,400	8,600	8,200	62,320	523,488,000
24/11/2010	8,200	0.00 ■■	0.00	8,100	8,300	8,100	41,800	342,760,000
23/11/2010	8,200	0.10 ▲	1.23	8,100	8,200	8,100	30,040	246,328,000
22/11/2010	8,100	0.00 ■■	0.00	8,100	8,100	7,900	34,290	277,749,000
19/11/2010	8,100	0.00 ■■	0.00	8,300	8,300	8,100	40,850	330,885,000
18/11/2010	8,100	0.00 ■■	0.00	8,200	8,500	8,100	46,620	377,622,000
17/11/2010	8,100	0.10 ▲	1.25	8,200	8,200	8,000	20,380	165,078,000
16/11/2010	8,000	-0.20 ▼	-2.44	8,400	8,400	7,900	84,930	679,440,000
15/11/2010	8,200	-0.30 ▼	-3.53	8,800	8,800	8,200	53,290	436,978,000
12/11/2010	8,500	-0.40 ▼	-4.49	9,000	9,000	8,500	46,070	391,595,000
11/11/2010	8,900	-0.30 ▼	-3.26	9,100	9,200	8,900	30,250	269,225,000
10/11/2010	9,200	0.00 ■■	0.00	9,200	9,300	9,100	24,110	221,812,000
09/11/2010	9,200	-0.30 ▼	-3.16	9,200	9,300	9,200	29,540	271,768,000
08/11/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,200	32,630	309,985,000
05/11/2010	9,500	0.10 ▲	1.06	9,500	9,600	9,500	29,290	278,255,000
04/11/2010	9,400	0.00 ■■	0.00	9,500	9,500	9,300	26,820	252,108,000
03/11/2010	9,400	0.10 ▲	1.08	9,300	9,400	9,200	37,130	349,022,000
02/11/2010	9,300	0.00 ■■	0.00	9,400	9,600	9,300	87,930	817,749,000
01/11/2010	9,300	-0.20 ▼	-2.11	9,400	9,700	9,300	21,400	199,020,000
29/10/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,300	10,270	97,565,000
28/10/2010	9,500	0.10 ▲	1.06	9,500	9,500	9,200	13,360	126,920,000
27/10/2010	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	10,950	102,930,000
26/10/2010	9,600	0.20 ▲	2.13	9,500	9,700	9,500	51,370	493,152,000
25/10/2010	9,400	0.00 ■■	0.00	9,500	9,500	9,300	11,800	110,920,000
22/10/2010	9,400	-0.30 ▼	-3.09	9,600	9,700	9,400	46,790	439,826,000
21/10/2010	9,700	0.20 ▲	2.11	9,800	9,800	9,600	30,750	298,275,000
20/10/2010	9,500	-0.40 ▼	-4.04	9,600	9,700	9,500	96,270	914,565,000
19/10/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	78,010	772,299,000
18/10/2010	10,000	0.00 ■■	0.00	9,900	10,000	9,900	44,870	448,700,000
15/10/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,900	46,230	462,300,000
14/10/2010	10,000	-0.40 ▼	-3.85	10,300	10,300	10,000	35,350	353,500,000
13/10/2010	10,400	0.30 ▲	2.97	10,100	10,400	10,000	33,550	348,920,000
12/10/2010	10,100	0.00 ■■	0.00	10,200	10,200	10,000	37,950	383,295,000
11/10/2010	10,100	0.00 ■■	0.00	10,200	10,200	10,100	24,050	242,905,000
08/10/2010	10,100	-0.10 ▼	-0.98	10,000	10,300	10,000	45,450	459,045,000
07/10/2010	10,200	-0.10 ▼	-0.97	10,500	10,500	10,100	43,990	448,698,000
06/10/2010	10,300	0.10 ▲	0.98	10,400	10,400	10,200	26,890	276,967,000
05/10/2010	10,200	0.10 ▲	0.99	10,100	10,200	9,900	102,010	1,040,502,000
04/10/2010	10,100	-0.30 ▼	-2.88	10,300	10,400	10,100	136,090	1,374,509,000
01/10/2010	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	48,200	501,280,000
30/09/2010	10,500	0.00 ■■	0.00	10,500	10,600	10,400	39,450	414,225,000
29/09/2010	10,500	-0.20 ▼	-1.87	10,900	10,900	10,500	51,050	536,025,000
28/09/2010	10,700	0.00 ■■	0.00	10,900	10,900	10,600	84,510	904,257,000
27/09/2010	10,700	0.00 ■■	0.00	10,700	10,700	10,600	62,060	664,042,000
24/09/2010	10,700	0.10 ▲	0.94	10,600	10,800	10,600	62,560	669,392,000
23/09/2010	10,600	-0.20 ▼	-1.85	10,700	10,800	10,500	52,920	560,952,000
22/09/2010	10,800	-0.10 ▼	-0.92	11,000	11,000	10,800	57,870	624,996,000
21/09/2010	10,900	0.10 ▲	0.93	10,700	11,000	10,700	95,380	1,039,642,000
20/09/2010	10,800	-0.10 ▼	-0.92	11,300	11,300	10,800	87,880	949,104,000
17/09/2010	10,900	0.30 ▲	2.83	10,900	11,000	10,600	60,530	659,777,000
16/09/2010	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	49,970	529,682,000
15/09/2010	10,700	-0.10 ▼	-0.93	10,900	10,900	10,500	80,450	860,815,000
14/09/2010	10,800	0.00 ■■	0.00	10,900	11,000	10,700	44,040	475,632,000
13/09/2010	10,800	-0.30 ▼	-2.70	10,700	11,000	10,600	162,050	1,750,140,000
10/09/2010	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	175,930	1,952,823,000
09/09/2010	11,200	0.10 ▲	0.90	11,300	11,400	11,200	65,990	739,088,000
08/09/2010	11,100	-0.10 ▼	-0.89	11,000	11,200	10,800	66,910	742,701,000
07/09/2010	11,200	-0.40 ▼	-3.45	11,500	11,500	11,200	107,190	1,200,528,000
06/09/2010	11,600	0.20 ▲	1.75	11,500	11,800	11,400	187,720	2,177,552,000
01/09/2010	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	113,490	1,293,786,000
31/08/2010	11,500	0.40 ▲	3.60	11,100	11,600	10,900	160,600	1,846,900,000
30/08/2010	11,100	0.50 ▲	4.72	10,900	11,100	10,900	70,310	780,441,000
27/08/2010	10,600	0.00 ■■	0.00	10,500	10,700	10,400	64,540	684,124,000
26/08/2010	10,600	0.20 ▲	1.92	10,500	10,800	10,300	146,610	1,554,066,000
25/08/2010	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	197,700	2,056,080,000
24/08/2010	10,900	-0.40 ▼	-3.54	11,200	11,300	10,900	195,190	2,127,571,000
23/08/2010	11,300	-0.20 ▼	-1.74	11,600	11,600	11,300	77,280	873,264,000
20/08/2010	11,500	0.10 ▲	0.88	11,400	11,600	11,300	85,020	977,730,000
19/08/2010	11,400	-0.30 ▼	-2.56	11,500	11,800	11,400	83,130	947,682,000
18/08/2010	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	78,150	914,355,000
17/08/2010	11,800	-0.40 ▼	-3.28	12,000	12,000	11,700	88,220	1,040,996,000
16/08/2010	12,200	0.50 ▲	4.27	11,700	12,200	11,700	172,230	2,101,206,000
13/08/2010	11,700	0.50 ▲	4.46	11,200	11,700	11,200	112,710	1,318,707,000
12/08/2010	11,200	-0.50 ▼	-4.27	11,500	11,600	11,200	191,770	2,147,824,000
11/08/2010	11,700	0.50 ▲	4.46	11,400	11,700	11,400	147,130	1,721,421,000
10/08/2010	11,200	-0.40 ▼	-3.45	11,500	11,500	11,100	194,530	2,178,736,000
09/08/2010	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	112,720	1,307,552,000
06/08/2010	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	91,860	1,102,320,000
05/08/2010	12,200	0.00 ■■	0.00	12,200	12,500	12,100	108,440	1,322,968,000
04/08/2010	12,200	-0.20 ▼	-1.61	12,300	12,300	12,100	59,180	721,996,000
03/08/2010	12,400	0.00 ■■	0.00	12,600	12,600	12,400	100,570	1,247,068,000
02/08/2010	12,400	0.00 ■■	0.00	12,700	12,700	12,400	64,980	805,752,000
30/07/2010	12,400	0.00 ■■	0.00	12,500	12,800	12,400	93,080	1,154,192,000
29/07/2010	12,400	0.00 ■■	0.00	12,600	12,800	12,300	149,200	1,850,080,000
28/07/2010	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	157,000	1,946,800,000
27/07/2010	12,700	-0.30 ▼	-2.31	13,000	13,000	12,700	151,720	1,926,844,000
26/07/2010	13,000	-0.10 ▼	-0.76	13,200	13,200	12,900	144,880	1,883,440,000
23/07/2010	13,100	0.00 ■■	0.00	13,200	13,300	13,100	84,940	1,112,714,000
22/07/2010	13,100	-0.40 ▼	-2.96	13,500	13,500	13,100	94,060	1,232,186,000
21/07/2010	13,500	0.10 ▲	0.75	14,000	14,000	13,500	549,400	7,416,900,000
20/07/2010	13,400	0.60 ▲	4.69	13,000	13,400	12,900	451,160	6,045,544,000
19/07/2010	12,800	0.00 ■■	0.00	12,800	12,900	12,700	98,280	1,257,984,000
16/07/2010	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	98,610	1,262,208,000
15/07/2010	12,900	0.00 ■■	0.00	12,900	12,900	12,800	84,710	1,092,759,000
14/07/2010	12,900	-0.30 ▼	-2.27	13,200	13,300	12,900	93,220	1,202,538,000
13/07/2010	13,200	0.40 ▲	3.12	13,000	13,300	12,900	89,300	1,178,760,000
12/07/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,700	68,650	878,720,000
09/07/2010	12,800	0.00 ■■	0.00	12,700	12,900	12,700	80,940	1,036,032,000
08/07/2010	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	105,260	1,347,328,000
07/07/2010	12,900	-0.10 ▼	-0.77	13,300	13,300	12,900	110,100	1,420,290,000
06/07/2010	13,000	-0.10 ▼	-0.76	13,200	13,200	12,900	115,310	1,499,030,000
05/07/2010	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	72,150	945,165,000
02/07/2010	13,200	0.20 ▲	1.54	13,200	13,400	13,000	97,540	1,287,528,000
01/07/2010	13,000	0.10 ▲	0.78	13,000	13,100	12,900	131,920	1,714,960,000
30/06/2010	12,900	-0.40 ▼	-3.01	13,100	13,200	12,900	153,530	1,980,537,000
29/06/2010	13,300	0.00 ■■	0.00	13,700	13,700	13,100	201,240	2,676,492,000
28/06/2010	13,300	0.30 ▲	2.31	13,000	13,600	13,000	247,250	3,288,425,000
25/06/2010	13,000	-0.50 ▼	-3.70	13,200	13,500	13,000	292,090	3,797,170,000
24/06/2010	13,500	0.00 ■■	0.00	14,000	14,000	13,500	170,320	2,299,320,000
23/06/2010	13,500	-0.20 ▼	-1.46	13,500	13,700	13,400	190,010	2,565,135,000
22/06/2010	13,700	-0.60 ▼	-4.20	14,200	14,300	13,700	270,590	3,707,083,000
21/06/2010	14,300	0.20 ▲	1.42	14,700	14,700	14,300	280,430	4,010,149,000
18/06/2010	14,100	0.50 ▲	3.68	14,000	14,200	13,800	674,390	9,508,899,000
17/06/2010	13,600	-0.40 ▼	-2.86	14,000	14,000	13,400	381,610	5,189,896,000
16/06/2010	14,000	0.50 ▲	3.70	14,100	14,100	13,900	1,369,230	19,169,220,000
15/06/2010	13,500	0.60 ▲	4.65	13,500	13,500	13,500	148,580	2,005,830,000
14/06/2010	12,900	0.60 ▲	4.88	12,900	12,900	12,900	130,620	1,684,998,000
11/06/2010	12,300	0.10 ▲	0.82	12,400	12,400	12,200	175,750	2,161,725,000
10/06/2010	12,200	0.20 ▲	1.67	12,100	12,200	11,900	113,550	1,385,310,000
09/06/2010	12,000	-0.10 ▼	-0.83	12,300	12,300	12,000	82,730	992,760,000
08/06/2010	12,100	0.10 ▲	0.83	11,800	12,100	11,800	212,800	2,574,880,000
07/06/2010	12,000	-0.60 ▼	-4.76	12,000	12,200	12,000	332,080	3,984,960,000
04/06/2010	12,600	-0.20 ▼	-1.56	12,800	12,800	12,300	107,770	1,357,902,000
03/06/2010	12,800	-0.20 ▼	-1.54	13,400	13,400	12,800	85,520	1,094,656,000
02/06/2010	13,000	0.20 ▲	1.56	12,800	13,000	12,500	166,480	2,164,240,000
01/06/2010	12,800	-0.10 ▼	-0.78	12,500	12,800	12,400	158,550	2,029,440,000
31/05/2010	12,900	-0.50 ▼	-3.73	13,300	13,300	12,900	293,280	3,783,312,000
28/05/2010	13,400	0.50 ▲	3.88	13,500	13,500	13,000	514,990	6,900,866,000
27/05/2010	12,900	0.10 ▲	0.78	13,300	13,300	12,600	203,890	2,630,181,000
26/05/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,700	572,060	7,322,368,000
25/05/2010	12,200	0.50 ▲	4.27	12,200	12,200	12,000	575,420	7,020,124,000
24/05/2010	11,700	-0.30 ▼	-2.50	11,500	11,900	11,400	318,570	3,727,269,000
21/05/2010	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	85,990	1,031,880,000
20/05/2010	12,600	0.10 ▲	0.80	12,000	12,600	11,900	398,290	5,018,454,000
19/05/2010	12,500	-0.60 ▼	-4.58	12,500	12,600	12,500	155,790	1,947,375,000
18/05/2010	13,100	-0.60 ▼	-4.38	13,200	13,700	13,100	242,220	3,173,082,000
17/05/2010	13,700	-0.50 ▼	-3.52	14,000	14,200	13,500	136,860	1,874,982,000
14/05/2010	14,200	0.60 ▲	4.41	13,900	14,200	13,900	440,840	6,259,928,000
13/05/2010	13,600	-0.10 ▼	-0.73	13,300	13,700	13,300	400,200	5,442,720,000
12/05/2010	13,700	-0.70 ▼	-4.86	13,700	14,000	13,700	422,600	5,789,620,000
11/05/2010	14,400	-0.70 ▼	-4.64	14,900	15,000	14,400	644,740	9,284,256,000
10/05/2010	15,100	-0.70 ▼	-4.43	16,500	16,500	15,100	405,790	6,127,429,000
07/05/2010	15,800	0.70 ▲	4.64	15,800	15,800	15,600	915,800	14,469,640,000
06/05/2010	15,100	0.70 ▲	4.86	15,100	15,100	15,100	544,600	8,223,460,000
05/05/2010	14,400	0.60 ▲	4.35	14,400	14,400	14,200	1,552,670	22,358,448,000
04/05/2010	13,800	0.60 ▲	4.55	13,800	13,800	13,800	430,860	5,945,868,000
29/04/2010	13,200	0.60 ▲	4.76	13,200	13,200	13,200	989,320	13,059,024,000
28/04/2010	12,600	0.60 ▲	5.00	12,500	12,600	12,500	433,450	5,461,470,000
27/04/2010	12,000	0.10 ▲	0.84	12,000	12,000	11,800	21,290	255,480,000
26/04/2010	11,900	0.00 ■■	0.00	12,100	12,300	11,900	39,350	468,265,000
22/04/2010	11,900	0.00 ■■	0.00	12,000	12,000	11,900	39,350	468,265,000
21/04/2010	11,900	0.10 ▲	0.85	11,900	12,000	11,900	16,330	194,327,000
20/04/2010	11,800	-0.20 ▼	-1.67	11,700	12,000	11,700	9,180	108,324,000
19/04/2010	12,000	0.20 ▲	1.69	11,700	12,000	11,700	29,420	353,040,000
16/04/2010	11,800	0.00 ■■	0.00	11,600	11,800	11,500	23,230	274,114,000
15/04/2010	11,800	0.30 ▲	2.61	11,700	11,900	11,500	19,170	226,206,000
14/04/2010	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	21,720	249,780,000
13/04/2010	11,800	-0.30 ▼	-2.48	12,000	12,300	11,800	13,330	157,294,000
12/04/2010	12,100	-0.60 ▼	-4.72	12,500	12,600	12,100	26,920	325,732,000
09/04/2010	12,700	0.60 ▲	4.96	12,400	12,700	12,400	98,040	1,245,108,000
08/04/2010	12,100	0.50 ▲	4.31	12,100	12,100	12,000	69,700	843,370,000
07/04/2010	11,600	0.50 ▲	4.50	11,200	11,600	11,200	36,940	428,504,000
06/04/2010	11,100	0.00 ■■	0.00	11,100	11,200	11,100	16,140	179,154,000
05/04/2010	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	16,420	182,262,000
02/04/2010	11,200	-0.10 ▼	-0.88	11,200	11,400	11,200	14,740	165,088,000
01/04/2010	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	2,810	31,753,000
31/03/2010	11,500	0.30 ▲	2.68	11,400	11,500	11,300	2,820	32,430,000
30/03/2010	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	8,320	93,184,000
29/03/2010	11,300	-0.20 ▼	-1.74	11,200	11,500	11,200	4,050	45,765,000
26/03/2010	11,500	-0.20 ▼	-1.71	11,500	11,600	11,500	6,800	78,200,000
25/03/2010	11,700	0.00 ■■	0.00	11,600	11,800	11,400	10,200	119,340,000
24/03/2010	11,700	0.30 ▲	2.63	11,400	11,700	11,200	11,150	130,455,000
23/03/2010	11,400	0.00 ■■	0.00	11,500	11,500	11,200	6,530	74,442,000
22/03/2010	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	6,890	78,546,000
19/03/2010	11,500	-0.10 ▼	-0.86	11,500	11,600	11,500	13,820	158,930,000
18/03/2010	11,600	0.10 ▲	0.87	11,500	11,600	11,500	8,910	103,356,000
17/03/2010	11,500	-0.10 ▼	-0.86	11,700	11,700	11,400	24,450	281,175,000
16/03/2010	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	13,670	158,572,000
15/03/2010	11,700	0.00 ■■	0.00	11,900	11,900	11,700	25,050	293,085,000
12/03/2010	11,700	0.00 ■■	0.00	11,700	11,800	11,600	8,940	104,598,000
11/03/2010	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	14,790	173,043,000
10/03/2010	11,800	0.20 ▲	1.72	11,600	11,800	11,600	6,930	81,774,000
09/03/2010	11,600	-0.20 ▼	-1.69	11,800	12,000	11,500	19,150	222,140,000
08/03/2010	11,800	0.30 ▲	2.61	11,500	12,000	11,500	11,520	135,936,000
05/03/2010	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	17,070	196,305,000
04/03/2010	11,800	-0.30 ▼	-2.48	12,000	12,300	11,800	5,130	60,534,000
03/03/2010	12,100	0.40 ▲	3.42	11,700	12,100	11,700	7,410	89,661,000
02/03/2010	11,700	-0.10 ▼	-0.85	11,700	12,000	11,700	9,440	110,448,000
01/03/2010	11,800	-0.50 ▼	-4.07	12,300	12,300	11,800	10,280	121,304,000
26/02/2010	12,300	0.30 ▲	2.50	11,500	12,400	11,500	4,260	52,398,000
25/02/2010	12,000	0.10 ▲	0.84	12,000	12,000	11,900	2,630	31,560,000
24/02/2010	11,900	-0.20 ▼	-1.65	11,500	11,900	11,500	1,170	13,923,000
23/02/2010	12,100	0.00 ■■	0.00	11,800	12,100	11,500	27,220	329,362,000
22/02/2010	12,100	-0.10 ▼	-0.82	12,700	12,700	12,100	210	2,541,000
12/02/2010	12,200	0.20 ▲	1.67	12,500	12,500	12,200	1,360	16,592,000
11/02/2010	12,000	0.00 ■■	0.00	12,500	12,500	12,000	2,030	24,360,000
10/02/2010	12,000	0.00 ■■	0.00	11,600	12,500	11,600	5,510	66,120,000
09/02/2010	12,000	-0.20 ▼	-1.64	12,200	12,500	12,000	4,800	57,600,000
08/02/2010	12,200	0.00 ■■	0.00	12,200	12,200	12,200	10	122,000
05/02/2010	12,200	-0.60 ▼	-4.69	12,400	13,000	12,200	8,840	107,848,000
04/02/2010	12,800	0.50 ▲	4.07	12,800	12,800	12,800	29,100	372,480,000
03/02/2010	12,300	0.50 ▲	4.24	12,200	12,300	11,800	19,400	238,620,000
02/02/2010	11,800	0.20 ▲	1.72	11,600	11,800	11,600	3,220	37,996,000
01/02/2010	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	3,530	40,948,000
29/01/2010	12,000	0.40 ▲	3.45	11,800	12,000	11,800	2,030	24,360,000
28/01/2010	11,600	-0.40 ▼	-3.33	11,600	12,600	11,600	2,030	23,548,000
27/01/2010	12,000	0.00 ■■	0.00	12,000	12,000	12,000	21,340	256,080,000
26/01/2010	12,000	0.10 ▲	0.84	11,500	12,000	11,500	14,510	174,120,000
25/01/2010	11,900	-0.10 ▼	-0.83	11,800	11,900	11,600	4,460	53,074,000
22/01/2010	12,000	0.10 ▲	0.84	11,600	12,000	11,600	6,160	73,920,000
21/01/2010	11,900	-0.40 ▼	-3.25	11,900	12,000	11,900	3,500	41,650,000
20/01/2010	12,300	0.10 ▲	0.82	12,700	12,700	12,300	14,040	172,692,000
19/01/2010	12,200	0.00 ■■	0.00	12,400	12,400	12,200	17,650	215,330,000
18/01/2010	12,200	-0.30 ▼	-2.40	12,000	12,800	12,000	5,910	72,102,000
15/01/2010	12,500	-0.30 ▼	-2.34	12,800	13,000	12,500	9,670	120,875,000
14/01/2010	12,800	0.10 ▲	0.79	13,000	13,000	12,700	4,220	54,016,000
13/01/2010	12,700	-0.30 ▼	-2.31	13,100	13,100	12,700	10,600	134,620,000
12/01/2010	13,000	0.10 ▲	0.78	13,300	13,300	13,000	12,300	159,900,000
11/01/2010	12,900	-0.20 ▼	-1.53	13,500	13,500	12,800	11,150	143,835,000
08/01/2010	13,100	-0.10 ▼	-0.76	13,700	13,700	13,100	15,300	200,430,000
07/01/2010	13,200	-0.40 ▼	-2.94	13,600	13,600	13,200	33,470	441,804,000
06/01/2010	13,600	0.00 ■■	0.00	13,600	14,000	13,500	10,380	141,168,000
05/01/2010	13,600	0.00 ■■	0.00	14,200	14,200	13,600	37,310	507,416,000
04/01/2010	13,600	0.60 ▲	4.62	13,200	13,600	13,200	40,540	551,344,000
31/12/2009	13,000	-0.50 ▼	-3.70	13,000	13,500	13,000	35,280	458,640,000
30/12/2009	13,500	0.00 ■■	0.00	13,500	13,700	13,500	8,090	109,215,000
29/12/2009	13,500	0.00 ■■	0.00	13,800	13,800	12,900	2,020	27,270,000
28/12/2009	13,500	-0.30 ▼	-2.17	13,500	13,500	13,200	30,340	409,590,000
25/12/2009	13,800	0.50 ▲	3.76	13,400	13,800	13,000	26,310	363,078,000
24/12/2009	13,300	-0.10 ▼	-0.75	13,000	13,300	13,000	4,860	64,638,000
23/12/2009	13,400	-0.10 ▼	-0.74	13,000	13,600	12,900	9,750	130,650,000
22/12/2009	13,500	0.00 ■■	0.00	13,800	13,800	13,000	9,740	131,490,000
21/12/2009	13,500	0.60 ▲	4.65	13,100	13,500	13,000	15,750	212,625,000
18/12/2009	12,900	0.60 ▲	4.88	12,000	12,900	12,000	7,390	95,331,000
17/12/2009	12,300	-0.10 ▼	-0.81	13,000	13,000	12,000	13,840	170,232,000
16/12/2009	12,400	-0.30 ▼	-2.36	12,400	12,700	12,200	7,930	98,332,000
15/12/2009	12,700	0.60 ▲	4.96	12,100	12,700	12,000	7,400	93,980,000
14/12/2009	12,100	0.20 ▲	1.68	11,500	12,400	11,500	5,310	64,251,000
11/12/2009	11,900	-0.40 ▼	-3.25	11,800	11,900	11,700	19,680	234,192,000
10/12/2009	12,300	-0.60 ▼	-4.65	13,000	13,000	12,300	4,810	59,163,000
09/12/2009	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	6,480	83,592,000
08/12/2009	13,500	-0.50 ▼	-3.57	14,000	14,000	13,300	11,460	154,710,000
07/12/2009	14,000	0.40 ▲	2.94	13,200	14,000	13,000	38,590	540,260,000
04/12/2009	13,600	-0.70 ▼	-4.90	13,700	13,800	13,600	30,690	417,384,000
03/12/2009	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	19,830	283,569,000
02/12/2009	15,000	-0.70 ▼	-4.46	15,000	15,500	15,000	17,480	262,200,000
01/12/2009	15,700	0.00 ■■	0.00	15,700	16,200	15,000	12,180	191,226,000
30/11/2009	15,700	-0.80 ▼	-4.85	15,700	16,500	15,700	14,250	223,725,000
27/11/2009	16,500	0.70 ▲	4.43	15,100	16,500	15,100	32,570	537,405,000
26/11/2009	15,800	-0.80 ▼	-4.82	15,800	15,800	15,800	19,560	309,048,000
25/11/2009	16,600	0.00 ■■	0.00	18,000	18,000	16,200	41,590	690,394,000
01/01/1970	11,700	0.00 ■■	0.00	11,700	0	0	0	0

(ĐVT: 1,000 VNĐ)