Lịch sử giao dịch C32 - 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 Đầu tư Xây dựng 3-2
Construction Investment Corporation 3-2
Mã CK: C32 17.20 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cic32.com.vn

C32 » 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	17,200	0.00 ■■	0.00	17,200	17,200	17,000	650	11,180,000
21/11/2024	17,200	0.00 ■■	0.00	17,200	17,300	17,000	1,040	17,888,000
20/11/2024	17,200	-0.10 ▼	-0.58	17,300	17,400	17,000	7,290	125,388,000
19/11/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,000	1,410	24,393,000
18/11/2024	17,300	0.30 ▲	1.73	17,000	17,300	17,000	1,240	21,452,000
15/11/2024	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	940	15,980,000
14/11/2024	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	1,520	26,448,000
13/11/2024	17,500	-0.15 ▼	-0.86	17,650	17,500	17,100	480	8,400,000
12/11/2024	17,650	0.05 ▲	0.28	17,600	17,650	17,650	10	176,500
11/11/2024	17,600	0.10 ▲	0.57	17,500	17,600	17,400	1,010	17,776,000
08/11/2024	17,500	-0.05 ▼	-0.29	17,550	17,500	17,300	960	16,800,000
07/11/2024	17,550	0.05 ▲	0.28	17,500	17,550	17,100	4,180	73,359,000
06/11/2024	17,500	-0.20 ▼	-1.14	17,700	17,600	17,400	1,010	17,675,000
05/11/2024	17,700	0.00 ■■	0.00	17,700	17,700	17,700	90	1,593,000
04/11/2024	17,700	0.00 ■■	0.00	17,700	17,700	17,700	20	354,000
01/11/2024	17,700	-0.05 ▼	-0.28	17,750	17,750	17,400	660	11,682,000
31/10/2024	17,750	0.00 ■■	0.00	17,750	17,750	17,650	3,310	58,752,500
30/10/2024	17,750	0.00 ■■	0.00	17,750	17,750	17,050	1,250	22,187,500
29/10/2024	17,750	-0.05 ▼	-0.28	17,800	17,750	17,750	200	3,550,000
28/10/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,700	170	3,026,000
25/10/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,650	1,790	31,862,000
24/10/2024	17,800	0.20 ▲	1.12	17,600	17,800	17,550	2,630	46,814,000
23/10/2024	17,600	0.05 ▲	0.28	17,550	17,600	17,550	860	15,136,000
22/10/2024	17,550	0.00 ■■	0.00	17,550	17,550	17,550	10	175,500
21/10/2024	17,550	-0.25 ▼	-1.42	17,800	17,550	17,550	20	351,000
18/10/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,700	230	4,094,000
17/10/2024	17,800	0.00 ■■	0.00	17,800	17,800	17,000	390	6,942,000
16/10/2024	17,800	0.00 ■■	0.00	17,800	17,850	17,050	70	1,246,000
15/10/2024	17,800	0.15 ▲	0.84	17,650	17,950	17,650	860	15,308,000
14/10/2024	17,650	-0.05 ▼	-0.28	17,700	17,650	17,400	4,420	78,013,000
11/10/2024	17,700	0.00 ■■	0.00	17,700	17,700	17,450	1,040	18,408,000
10/10/2024	17,700	0.10 ▲	0.56	17,600	17,700	17,500	1,240	21,948,000
09/10/2024	17,600	0.10 ▲	0.57	17,500	17,600	17,500	550	9,680,000
08/10/2024	17,500	0.00 ■■	0.00	17,500	17,600	17,400	1,120	19,600,000
07/10/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,450	4,730	82,775,000
04/10/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,300	340	5,950,000
03/10/2024	17,500	0.05 ▲	0.29	17,450	17,500	17,400	1,040	18,200,000
02/10/2024	17,450	0.05 ▲	0.29	17,400	17,500	17,400	1,320	23,034,000
01/10/2024	17,400	-0.05 ▼	-0.29	17,450	17,450	17,200	620	10,788,000
30/09/2024	17,450	0.00 ■■	0.00	17,450	17,450	17,400	2,190	38,215,500
27/09/2024	17,450	0.05 ▲	0.29	17,400	17,450	17,400	1,440	25,128,000
26/09/2024	17,400	-0.05 ▼	-0.29	17,450	17,400	17,250	4,460	77,604,000
25/09/2024	17,450	-0.05 ▼	-0.29	17,500	17,450	17,400	2,010	35,074,500
24/09/2024	17,500	0.00 ■■	0.00	17,500	17,550	17,400	3,500	61,250,000
23/09/2024	17,500	0.05 ▲	0.29	17,450	17,500	17,400	2,560	44,800,000
20/09/2024	17,450	-0.05 ▼	-0.29	17,500	17,500	17,250	920	16,054,000
19/09/2024	17,500	0.05 ▲	0.29	17,450	17,500	17,400	770	13,475,000
18/09/2024	17,450	0.15 ▲	0.86	17,300	17,450	17,100	1,790	31,235,500
17/09/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,300	47,480	821,404,000
16/09/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,100	250	4,325,000
13/09/2024	17,300	-0.10 ▼	-0.58	17,400	17,850	17,300	140	2,422,000
12/09/2024	17,400	-0.10 ▼	-0.57	17,500	17,400	17,400	50	870,000
11/09/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,050	2,020	35,350,000
10/09/2024	17,500	0.10 ▲	0.57	17,400	17,500	17,000	3,500	61,250,000
09/09/2024	17,400	-0.05 ▼	-0.29	17,450	17,450	17,400	80	1,392,000
06/09/2024	17,450	0.00 ■■	0.00	17,450	17,450	17,400	1,090	19,020,500
05/09/2024	17,450	0.00 ■■	0.00	17,450	17,450	17,000	1,920	33,504,000
30/08/2024	17,450	0.00 ■■	0.00	17,450	17,500	17,000	2,580	45,021,000
29/08/2024	17,450	-0.05 ▼	-0.29	17,500	17,500	17,450	150	2,617,500
28/08/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,200	430	7,525,000
27/08/2024	17,500	0.05 ▲	0.29	17,450	17,500	17,300	1,160	20,300,000
26/08/2024	17,450	0.10 ▲	0.57	17,350	17,500	17,300	420	7,329,000
23/08/2024	17,350	0.15 ▲	0.86	17,200	17,350	17,000	2,950	51,182,500
22/08/2024	17,200	0.00 ■■	0.00	17,200	17,400	17,200	140	2,408,000
21/08/2024	17,200	-0.15 ▼	-0.87	17,350	17,500	17,050	4,150	71,380,000
20/08/2024	17,350	-0.15 ▼	-0.86	17,500	17,350	17,000	720	12,492,000
19/08/2024	17,500	0.20 ▲	1.14	17,300	17,500	17,000	3,590	62,825,000
16/08/2024	17,300	0.30 ▲	1.73	17,000	17,300	17,000	2,740	47,402,000
15/08/2024	17,000	0.00 ■■	0.00	17,000	17,300	17,000	1,600	27,200,000
14/08/2024	17,000	-0.40 ▼	-2.35	17,400	17,400	17,000	2,030	34,510,000
13/08/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,400	460	8,004,000
12/08/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,050	270	4,698,000
09/08/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,300	80	1,392,000
08/08/2024	17,400	0.30 ▲	1.72	17,100	17,500	16,800	2,360	41,064,000
07/08/2024	17,100	0.10 ▲	0.58	17,000	17,250	16,900	200	3,420,000
06/08/2024	17,000	-0.20 ▼	-1.18	17,200	17,200	16,750	470	7,990,000
05/08/2024	17,200	-0.20 ▼	-1.16	17,400	17,200	16,250	420	7,224,000
02/08/2024	17,400	0.00 ■■	0.00	17,400	18,500	16,600	400	6,960,000
01/08/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	1,240	21,576,000
31/07/2024	17,400	-0.05 ▼	-0.29	17,450	17,400	17,050	670	11,658,000
30/07/2024	17,450	-0.05 ▼	-0.29	17,500	17,500	17,150	120	2,094,000
29/07/2024	17,500	0.35 ▲	2.00	17,150	17,700	17,000	2,830	49,525,000
26/07/2024	17,150	-0.25 ▼	-1.46	17,400	17,600	17,150	2,300	39,445,000
25/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	80	1,392,000
24/07/2024	17,400	0.20 ▲	1.15	17,200	17,400	17,000	2,740	47,676,000
23/07/2024	17,200	-0.20 ▼	-1.16	17,400	17,500	17,200	3,200	55,040,000
22/07/2024	17,400	-0.20 ▼	-1.15	17,600	17,500	17,200	960	16,704,000
19/07/2024	17,600	0.10 ▲	0.57	17,500	18,300	17,100	2,050	36,080,000
18/07/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,300	570	9,975,000
17/07/2024	17,500	0.10 ▲	0.57	17,400	17,550	17,200	2,750	48,125,000
16/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	1,180	20,532,000
15/07/2024	17,400	-0.10 ▼	-0.57	17,500	17,500	17,200	1,990	34,626,000
12/07/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,300	220	3,850,000
11/07/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,100	3,130	54,775,000
10/07/2024	17,500	0.00 ■■	0.00	17,500	17,550	17,500	160	2,800,000
09/07/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,350	180	3,150,000
08/07/2024	17,500	0.15 ▲	0.86	17,350	17,500	17,100	440	7,700,000
05/07/2024	17,350	-0.05 ▼	-0.29	17,400	17,400	17,100	450	7,807,500
04/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	840	14,616,000
03/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	80	1,392,000
02/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,150	40	696,000
01/07/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,300	600	10,440,000
28/06/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,100	750	13,050,000
27/06/2024	17,400	0.05 ▲	0.29	17,350	17,400	16,850	1,180	20,532,000
26/06/2024	17,350	0.00 ■■	0.00	17,350	17,350	17,100	1,650	28,627,500
25/06/2024	17,350	0.00 ■■	0.00	17,350	17,350	17,050	1,390	24,116,500
24/06/2024	17,350	0.05 ▲	0.29	17,300	17,450	17,150	1,360	23,596,000
21/06/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,200	400	6,920,000
20/06/2024	17,300	0.20 ▲	1.16	17,100	17,400	17,000	4,400	76,120,000
19/06/2024	17,100	-0.30 ▼	-1.75	17,400	17,500	17,100	3,330	56,943,000
18/06/2024	17,400	-0.10 ▼	-0.57	17,500	17,600	17,250	340	5,916,000
17/06/2024	17,500	-0.05 ▼	-0.29	17,550	17,500	17,000	6,330	110,775,000
14/06/2024	17,550	-0.05 ▼	-0.28	17,600	17,600	17,050	240	4,212,000
13/06/2024	17,600	0.05 ▲	0.28	17,550	17,600	17,400	4,790	84,304,000
12/06/2024	17,550	0.05 ▲	0.28	17,500	17,550	17,000	2,420	42,471,000
11/06/2024	17,500	-0.20 ▼	-1.14	17,700	17,600	17,000	6,690	117,075,000
10/06/2024	17,700	-0.10 ▼	-0.56	17,800	17,750	17,300	820	14,514,000
07/06/2024	17,800	0.10 ▲	0.56	17,700	17,900	17,600	370	6,586,000
06/06/2024	17,700	0.10 ▲	0.56	17,600	18,000	17,600	1,200	21,240,000
05/06/2024	17,600	0.30 ▲	1.70	17,300	17,650	17,350	720	12,672,000
04/06/2024	17,300	0.20 ▲	1.16	17,100	17,300	17,100	330	5,709,000
03/06/2024	17,100	-0.20 ▼	-1.17	17,300	17,400	17,100	400	6,840,000
31/05/2024	17,300	0.10 ▲	0.58	17,200	17,300	17,200	390	6,747,000
30/05/2024	17,200	-0.05 ▼	-0.29	17,250	17,300	17,100	270	4,644,000
29/05/2024	17,250	-0.05 ▼	-0.29	17,300	17,250	17,200	2,020	34,845,000
28/05/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,100	2,990	51,727,000
27/05/2024	17,300	-0.15 ▼	-0.87	17,450	17,450	17,100	5,590	96,707,000
24/05/2024	17,450	0.25 ▲	1.43	17,200	17,500	17,200	970	16,926,500
23/05/2024	17,200	-0.05 ▼	-0.29	17,250	17,200	17,000	680	11,696,000
22/05/2024	17,250	-0.05 ▼	-0.29	17,300	17,300	17,200	180	3,105,000
21/05/2024	17,300	0.10 ▲	0.58	17,200	17,300	17,200	640	11,072,000
20/05/2024	17,200	0.00 ■■	0.00	17,200	17,400	17,200	1,690	29,068,000
17/05/2024	17,200	-0.15 ▼	-0.87	17,350	17,300	17,100	7,550	129,860,000
16/05/2024	17,350	-0.05 ▼	-0.29	17,400	17,400	17,000	11,150	193,452,500
15/05/2024	17,400	-0.10 ▼	-0.57	17,500	17,400	16,600	21,000	365,400,000
14/05/2024	17,500	0.10 ▲	0.57	17,400	17,500	17,000	20,210	353,675,000
13/05/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,150	300	5,220,000
10/05/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,200	1,780,000	30,972,000,000
09/05/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,400	150	2,610,000
08/05/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,200	1,160	20,184,000
02/05/2024	17,300	0.05 ▲	0.29	17,250	17,300	17,200	840	14,532,000
25/04/2024	17,250	-0.15 ▼	-0.87	17,400	17,500	17,150	4,380	75,555,000
24/04/2024	17,400	0.00 ■■	0.00	17,400	17,400	17,200	340	5,916,000
23/04/2024	17,400	0.05 ▲	0.29	17,350	17,500	17,100	130	2,262,000
22/04/2024	17,350	0.15 ▲	0.86	17,200	17,350	17,200	170	2,949,500
19/04/2024	17,200	-0.05 ▼	-0.29	17,250	17,250	16,950	1,160	19,952,000
17/04/2024	17,250	0.15 ▲	0.87	17,100	17,500	17,050	280	4,830,000
16/04/2024	17,100	-0.40 ▼	-2.34	17,500	17,750	17,100	1,650	28,215,000
15/04/2024	17,500	-0.40 ▼	-2.29	17,900	17,800	17,500	5,380	94,150,000
12/04/2024	17,900	0.00 ■■	0.00	17,900	17,950	17,900	350	6,265,000
11/04/2024	17,900	-0.05 ▼	-0.28	17,950	17,900	17,650	580	10,382,000
10/04/2024	17,950	0.10 ▲	0.56	17,850	17,950	17,650	1,930	34,643,500
09/04/2024	17,850	0.00 ■■	0.00	17,850	17,900	17,650	2,440	43,554,000
08/04/2024	17,850	-0.15 ▼	-0.84	18,000	18,000	17,350	250	4,462,500
05/04/2024	18,000	-0.15 ▼	-0.83	18,150	18,000	17,800	640	11,520,000
04/04/2024	18,150	0.15 ▲	0.83	18,000	18,150	17,800	2,320	42,108,000
03/04/2024	18,000	0.10 ▲	0.56	17,900	18,150	17,850	700	12,600,000
02/04/2024	17,900	-0.25 ▼	-1.40	18,150	18,000	17,850	1,060	18,974,000
01/04/2024	18,150	0.05 ▲	0.28	18,100	18,150	17,900	1,120	20,328,000
29/03/2024	18,100	0.10 ▲	0.55	18,000	18,300	18,000	1,670	30,227,000
28/03/2024	18,000	0.00 ■■	0.00	18,000	18,100	18,000	2,740	49,320,000
27/03/2024	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	480	8,640,000
26/03/2024	18,100	0.00 ■■	0.00	18,100	18,100	17,950	180	3,258,000
25/03/2024	18,100	0.10 ▲	0.55	18,000	18,200	18,000	580	10,498,000
22/03/2024	18,000	-0.30 ▼	-1.67	18,300	18,300	18,000	1,770	31,860,000
21/03/2024	18,300	0.05 ▲	0.27	18,250	18,350	18,050	2,580	47,214,000
20/03/2024	18,250	0.05 ▲	0.27	18,200	18,250	18,000	1,750	31,937,500
19/03/2024	18,200	0.00 ■■	0.00	18,200	18,200	17,800	1,210	22,022,000
18/03/2024	18,200	-0.15 ▼	-0.82	18,350	18,200	17,800	5,300	96,460,000
15/03/2024	18,350	-0.05 ▼	-0.27	18,400	18,450	18,000	1,670	30,644,500
14/03/2024	18,400	-0.10 ▼	-0.54	18,500	18,500	18,000	3,170	58,328,000
13/03/2024	18,500	0.00 ■■	0.00	18,500	18,700	18,150	1,360	25,160,000
12/03/2024	18,500	0.30 ▲	1.62	18,200	18,500	18,200	3,780	69,930,000
11/03/2024	18,200	-0.50 ▼	-2.75	18,700	18,700	18,100	1,950	35,490,000
08/03/2024	18,700	-0.05 ▼	-0.27	18,750	18,700	18,500	440	8,228,000
07/03/2024	18,750	1.45 ▲	7.73	17,300	18,750	18,350	3,190	59,812,500
06/03/2024	18,500	-0.05 ▼	-0.27	18,550	18,500	18,000	560	10,360,000
05/03/2024	18,550	-0.25 ▼	-1.35	18,800	18,700	18,500	790	14,654,500
04/03/2024	18,800	0.05 ▲	0.27	18,750	18,900	18,350	2,590	48,692,000
01/03/2024	18,750	0.15 ▲	0.80	18,600	18,800	18,050	6,470	121,312,500
29/02/2024	18,600	-0.10 ▼	-0.54	18,700	18,700	18,000	5,060	94,116,000
28/02/2024	18,700	0.40 ▲	2.14	18,300	18,800	18,000	4,530	84,711,000
27/02/2024	18,300	-0.60 ▼	-3.28	18,900	18,900	17,600	7,680	140,544,000
26/02/2024	18,900	-0.05 ▼	-0.26	18,950	19,200	18,300	1,190	22,491,000
23/02/2024	18,950	0.95 ▲	5.01	18,000	19,250	18,000	27,070	512,976,500
22/02/2024	18,000	0.00 ■■	0.00	18,000	18,000	17,800	1,320	23,760,000
21/02/2024	18,000	0.00 ■■	0.00	18,000	18,150	17,850	430	7,740,000
20/02/2024	18,000	0.10 ▲	0.56	17,900	18,150	17,900	15,050	270,900,000
19/02/2024	17,900	0.30 ▲	1.68	17,600	17,950	17,700	2,270	40,633,000
16/02/2024	17,600	0.10 ▲	0.57	17,500	17,600	17,500	1,200	21,120,000
15/02/2024	17,500	0.15 ▲	0.86	17,350	17,950	17,400	870	15,225,000
07/02/2024	17,350	0.05 ▲	0.29	17,300	17,350	17,100	4,970	86,229,500
06/02/2024	17,300	0.05 ▲	0.29	17,250	17,300	17,150	1,510	26,123,000
05/02/2024	17,250	0.20 ▲	1.16	17,050	17,250	17,100	2,240	38,640,000
02/02/2024	17,050	0.05 ▲	0.29	17,000	17,100	17,000	1,270	21,653,500
01/02/2024	17,000	-0.10 ▼	-0.59	17,100	17,100	16,900	6,030	102,510,000
31/01/2024	17,100	0.35 ▲	2.05	16,750	17,100	16,750	2,940	50,274,000
30/01/2024	16,750	-0.25 ▼	-1.49	17,000	17,050	16,750	5,160	86,430,000
29/01/2024	17,000	-0.10 ▼	-0.59	17,100	17,300	16,900	5,900	100,300,000
19/01/2024	17,000	-0.10 ▼	-0.59	17,100	17,100	17,000	1,100	18,700,000
18/01/2024	17,100	0.00 ■■	0.00	17,100	17,150	16,950	1,840	31,464,000
17/01/2024	17,100	0.00 ■■	0.00	17,100	17,100	16,900	1,690	28,899,000
16/01/2024	17,100	0.10 ▲	0.58	17,000	17,100	16,900	290	4,959,000
15/01/2024	17,000	0.00 ■■	0.00	17,000	17,000	16,850	670	11,390,000
12/01/2024	17,000	0.00 ■■	0.00	17,000	17,050	16,900	1,170	19,890,000
11/01/2024	17,000	-0.05 ▼	-0.29	17,050	17,000	16,750	1,670	28,390,000
10/01/2024	17,050	0.00 ■■	0.00	17,050	17,050	16,850	1,310	22,335,500
09/01/2024	17,050	-0.05 ▼	-0.29	17,100	17,100	17,000	1,010	17,220,500
08/01/2024	17,100	0.10 ▲	0.58	17,000	17,200	17,000	1,490	25,479,000
05/01/2024	17,000	0.00 ■■	0.00	17,000	17,050	16,700	3,280	55,760,000
04/01/2024	17,000	0.05 ▲	0.29	16,950	17,000	16,800	960	16,320,000
03/01/2024	16,950	0.00 ■■	0.00	16,950	16,950	16,750	640	10,848,000
02/01/2024	16,950	0.15 ▲	0.88	16,800	16,950	16,800	1,570	26,611,500
29/12/2023	16,800	-0.15 ▼	-0.89	16,950	16,900	16,800	500	8,400,000
28/12/2023	16,950	0.05 ▲	0.29	16,900	17,000	16,700	1,570	26,611,500
27/12/2023	16,900	-0.05 ▼	-0.30	16,950	17,000	16,850	650	10,985,000
26/12/2023	16,950	0.05 ▲	0.29	16,900	17,000	16,700	1,450	24,577,500
25/12/2023	16,900	0.05 ▲	0.30	16,850	17,150	16,800	280	4,732,000
22/12/2023	16,850	0.00 ■■	0.00	16,850	16,850	16,750	280	4,718,000
21/12/2023	16,850	0.00 ■■	0.00	16,850	16,850	16,800	620	10,447,000
20/12/2023	16,850	0.05 ▲	0.30	16,800	16,950	16,650	1,540	25,949,000
19/12/2023	16,800	0.05 ▲	0.30	16,750	16,800	16,700	1,560	26,208,000
18/12/2023	16,750	0.00 ■■	0.00	16,750	16,750	16,700	1,300	21,775,000
15/12/2023	16,750	-0.10 ▼	-0.60	16,850	16,850	16,750	620	10,385,000
14/12/2023	16,850	0.05 ▲	0.30	16,800	16,900	16,800	710	11,963,500
13/12/2023	16,800	0.00 ■■	0.00	16,800	0	0	420	7,056,000
12/12/2023	16,800	0.10 ▲	0.60	16,700	16,800	16,650	860	14,448,000
11/12/2023	16,700	-0.10 ▼	-0.60	16,800	16,800	16,650	5,650	94,355,000
08/12/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,650	1,700	28,560,000
07/12/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,650	110	1,848,000
06/12/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,650	200	3,360,000
05/12/2023	16,800	-0.05 ▼	-0.30	16,850	16,800	16,650	460	7,728,000
04/12/2023	16,850	0.25 ▲	1.48	16,600	16,900	16,600	2,740	46,169,000
01/12/2023	16,600	-0.25 ▼	-1.51	16,850	16,850	16,700	1,010	16,766,000
30/11/2023	16,850	0.00 ■■	0.00	16,850	16,850	16,700	580	9,773,000
29/11/2023	16,850	0.00 ■■	0.00	16,850	16,850	16,800	370	6,234,500
28/11/2023	16,850	0.25 ▲	1.48	16,600	16,850	16,600	160	2,696,000
27/11/2023	16,600	-0.05 ▼	-0.30	16,650	16,700	16,600	3,110	51,626,000
24/11/2023	16,650	0.00 ■■	0.00	16,650	16,650	16,650	960	15,984,000
23/11/2023	16,650	0.00 ■■	0.00	16,650	17,100	16,600	1,440	23,976,000
22/11/2023	16,650	-0.05 ▼	-0.30	16,700	16,850	16,600	3,490	58,108,500
21/11/2023	16,700	-0.05 ▼	-0.30	16,750	16,950	16,600	3,910	65,297,000
20/11/2023	16,750	-0.20 ▼	-1.19	16,950	16,950	16,600	1,660	27,805,000
17/11/2023	16,950	0.00 ■■	0.00	16,950	16,950	16,750	500	8,475,000
16/11/2023	16,950	0.05 ▲	0.29	16,900	16,950	16,700	210	3,559,500
15/11/2023	16,900	0.25 ▲	1.48	16,650	17,000	16,700	440	7,436,000
14/11/2023	16,650	-0.15 ▼	-0.90	16,800	16,900	16,500	6,950	115,717,500
13/11/2023	16,800	0.00 ■■	0.00	16,800	17,100	16,800	1,150	19,320,000
10/11/2023	16,800	-0.30 ▼	-1.79	17,100	17,050	16,500	3,740	62,832,000
09/11/2023	17,100	0.05 ▲	0.29	17,050	17,250	17,000	2,420	41,382,000
08/11/2023	17,050	0.35 ▲	2.05	16,700	17,100	16,800	510	8,695,500
07/11/2023	16,700	-0.40 ▼	-2.40	17,100	17,050	16,100	5,000	83,500,000
06/11/2023	17,100	0.00 ■■	0.00	17,100	17,250	17,000	150	2,565,000
03/11/2023	17,100	-0.10 ▼	-0.58	17,200	17,300	16,850	1,410	24,111,000
02/11/2023	17,200	0.25 ▲	1.45	16,950	17,200	17,050	1,280	22,016,000
01/11/2023	16,950	0.25 ▲	1.47	16,700	16,950	16,600	1,540	26,103,000
31/10/2023	16,700	-0.10 ▼	-0.60	16,800	16,900	16,650	310	5,177,000
30/10/2023	16,800	-0.30 ▼	-1.79	17,100	17,100	16,600	7,280	122,304,000
27/10/2023	17,100	0.25 ▲	1.46	16,850	17,150	16,850	1,720	29,412,000
26/10/2023	16,850	-0.35 ▼	-2.08	17,200	17,150	16,600	5,750	96,887,500
25/10/2023	17,200	0.00 ■■	0.00	17,200	17,200	16,500	2,380	40,936,000
24/10/2023	17,200	0.00 ■■	0.00	17,200	17,300	17,050	1,280	22,016,000
23/10/2023	17,200	0.00 ■■	0.00	17,200	17,200	17,100	560	9,632,000
20/10/2023	17,200	0.05 ▲	0.29	17,150	17,250	17,000	680	11,696,000
19/10/2023	17,150	0.15 ▲	0.87	17,000	17,150	17,000	1,440	24,696,000
18/10/2023	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	4,790	81,430,000
17/10/2023	17,200	-0.10 ▼	-0.58	17,300	17,350	17,100	1,650	28,380,000
16/10/2023	17,300	0.00 ■■	0.00	17,300	17,300	17,100	2,730	47,229,000
13/10/2023	17,300	0.00 ■■	0.00	17,300	17,400	17,200	190	3,287,000
12/10/2023	17,300	-0.10 ▼	-0.58	17,400	17,400	17,200	300	5,190,000
11/10/2023	17,400	0.00 ■■	0.00	17,400	17,450	17,150	750	13,050,000
10/10/2023	17,400	0.10 ▲	0.57	17,300	17,400	17,050	1,080	18,792,000
09/10/2023	17,300	0.10 ▲	0.58	17,200	17,300	17,000	600	10,380,000
06/10/2023	17,200	0.20 ▲	1.16	17,000	17,200	16,950	310	5,332,000
05/10/2023	17,000	-0.05 ▼	-0.29	17,050	17,150	16,800	5,230	88,910,000
04/10/2023	17,050	-0.20 ▼	-1.17	17,250	17,200	16,850	7,200	122,760,000
03/10/2023	17,250	-0.15 ▼	-0.87	17,400	17,350	16,950	2,660	45,885,000
02/10/2023	17,400	0.05 ▲	0.29	17,350	17,500	17,000	10,500	182,700,000
29/09/2023	17,350	0.25 ▲	1.44	17,100	17,450	17,000	5,130	89,005,500
28/09/2023	17,100	-0.15 ▼	-0.88	17,250	17,450	17,000	2,850	48,735,000
27/09/2023	17,250	-0.30 ▼	-1.74	17,550	17,500	17,000	4,700	81,075,000
26/09/2023	17,550	0.35 ▲	1.99	17,200	17,700	17,200	9,290	163,039,500
22/09/2023	18,100	-0.20 ▼	-1.10	18,300	18,400	18,000	8,310	150,411,000
21/09/2023	18,300	-0.30 ▼	-1.64	18,600	18,600	18,300	3,760	68,808,000
20/09/2023	18,600	0.10 ▲	0.54	18,500	18,600	18,250	7,350	136,710,000
19/09/2023	18,500	-0.10 ▼	-0.54	18,600	18,600	18,300	11,770	217,745,000
18/09/2023	18,600	0.30 ▲	1.61	18,300	19,000	18,300	15,810	294,066,000
15/09/2023	18,300	-0.20 ▼	-1.09	18,500	18,500	18,100	12,710	232,593,000
14/09/2023	18,500	0.10 ▲	0.54	18,400	18,500	18,300	6,100	112,850,000
13/09/2023	18,400	-0.20 ▼	-1.09	18,600	18,600	18,350	9,000	165,600,000
12/09/2023	18,600	0.15 ▲	0.81	18,450	18,600	18,300	7,210	134,106,000
11/09/2023	18,450	-0.20 ▼	-1.08	18,650	18,850	18,350	21,530	397,228,500
08/09/2023	18,650	-0.05 ▼	-0.27	18,700	18,700	18,300	29,340	547,191,000
07/09/2023	18,700	-0.15 ▼	-0.80	18,850	18,950	18,400	10,160	189,992,000
06/09/2023	18,850	0.20 ▲	1.06	18,650	18,850	18,250	14,830	279,545,500
05/09/2023	18,650	-0.15 ▼	-0.80	18,800	18,850	18,300	19,510	363,861,500
31/08/2023	18,800	0.10 ▲	0.53	18,700	18,850	18,700	1,460	27,448,000
30/08/2023	18,700	0.00 ■■	0.00	18,700	18,700	18,600	1,120	20,944,000
29/08/2023	18,700	-0.05 ▼	-0.27	18,750	18,800	18,700	520	9,724,000
28/08/2023	18,750	0.15 ▲	0.80	18,600	18,750	18,400	1,130	21,187,500
25/08/2023	18,600	-0.20 ▼	-1.08	18,800	18,800	18,300	1,100	20,460,000
24/08/2023	18,800	0.10 ▲	0.53	18,700	18,950	18,650	520	9,776,000
23/08/2023	18,700	-0.05 ▼	-0.27	18,750	18,800	18,500	10,240	191,488,000
22/08/2023	18,750	0.05 ▲	0.27	18,700	18,800	18,550	1,690	31,687,500
21/08/2023	18,700	0.00 ■■	0.00	18,700	18,700	18,450	1,440	26,928,000
18/08/2023	18,700	-0.15 ▼	-0.80	18,850	18,850	18,350	11,690	218,603,000
17/08/2023	18,850	-0.15 ▼	-0.80	19,000	19,000	18,850	1,640	30,914,000
16/08/2023	19,000	0.00 ■■	0.00	19,000	19,100	18,900	2,540	48,260,000
15/08/2023	19,000	0.00 ■■	0.00	19,000	19,100	19,000	1,910	36,290,000
14/08/2023	19,000	-0.05 ▼	-0.26	19,050	19,200	19,000	2,610	49,590,000
11/08/2023	19,050	-0.10 ▼	-0.52	19,150	19,200	19,000	2,900	55,245,000
10/08/2023	19,150	-0.05 ▼	-0.26	19,200	19,250	19,050	2,280	43,662,000
09/08/2023	19,200	-0.10 ▼	-0.52	19,300	19,200	19,000	1,630	31,296,000
08/08/2023	19,300	0.20 ▲	1.04	19,100	19,300	19,000	3,230	62,339,000
07/08/2023	19,100	0.05 ▲	0.26	19,050	19,100	19,000	3,420	65,322,000
04/08/2023	19,050	-0.10 ▼	-0.52	19,150	19,200	19,050	1,540	29,337,000
03/08/2023	19,150	-0.05 ▼	-0.26	19,200	19,200	19,000	830	15,894,500
02/08/2023	19,200	0.20 ▲	1.04	19,000	19,200	19,100	5,300	101,760,000
01/08/2023	19,000	-0.40 ▼	-2.11	19,400	19,400	18,900	10,480	199,120,000
31/07/2023	19,400	-0.05 ▼	-0.26	19,450	19,450	19,000	7,630	148,022,000
28/07/2023	19,450	0.25 ▲	1.29	19,200	19,850	19,100	1,960	38,122,000
27/07/2023	19,200	-0.15 ▼	-0.78	19,350	19,500	19,100	3,270	62,784,000
26/07/2023	19,350	-0.30 ▼	-1.55	19,650	19,850	19,300	2,650	51,277,500
25/07/2023	19,650	-0.15 ▼	-0.76	19,800	19,800	19,500	1,730	33,994,500
24/07/2023	19,800	-0.10 ▼	-0.51	19,900	19,900	19,550	1,840	36,432,000
21/07/2023	19,900	0.35 ▲	1.76	19,550	20,100	19,500	2,420	48,158,000
20/07/2023	19,550	0.05 ▲	0.26	19,500	19,600	19,300	1,680	32,844,000
19/07/2023	19,500	0.00 ■■	0.00	19,500	19,650	19,300	1,150	22,425,000
18/07/2023	19,500	-0.05 ▼	-0.26	19,550	19,750	19,200	3,850	75,075,000
17/07/2023	19,550	0.35 ▲	1.79	19,200	19,950	19,200	4,970	97,163,500
14/07/2023	19,200	0.00 ■■	0.00	19,200	19,200	19,050	540	10,368,000
13/07/2023	19,200	0.05 ▲	0.26	19,150	19,250	19,100	690	13,248,000
12/07/2023	19,150	0.00 ■■	0.00	19,150	19,150	18,950	650	12,447,500
11/07/2023	19,150	0.00 ■■	0.00	19,150	19,300	19,000	2,180	41,747,000
10/07/2023	19,150	0.00 ■■	0.00	19,150	19,300	19,100	1,960	37,534,000
07/07/2023	19,150	0.00 ■■	0.00	19,150	19,150	18,900	1,110	21,256,500
06/07/2023	19,150	-0.15 ▼	-0.78	19,300	19,250	19,050	1,560	29,874,000
05/07/2023	19,300	0.15 ▲	0.78	19,150	19,300	19,150	3,190	61,567,000
04/07/2023	19,150	0.00 ■■	0.00	19,150	19,150	19,100	1,840	35,236,000
03/07/2023	19,150	0.05 ▲	0.26	19,100	19,200	19,050	1,170	22,405,500
30/06/2023	19,100	-0.10 ▼	-0.52	19,200	19,100	18,900	1,400	26,740,000
29/06/2023	19,200	0.00 ■■	0.00	19,200	19,200	18,850	2,930	56,256,000
28/06/2023	19,200	-0.10 ▼	-0.52	19,300	19,300	19,000	880	16,896,000
27/06/2023	19,300	-0.10 ▼	-0.52	19,400	19,350	19,100	790	15,247,000
26/06/2023	19,400	0.10 ▲	0.52	19,300	19,400	19,000	2,900	56,260,000
23/06/2023	19,300	0.00 ■■	0.00	19,300	19,400	19,000	2,680	51,724,000
22/06/2023	19,300	0.05 ▲	0.26	19,250	19,500	19,250	1,270	24,511,000
21/06/2023	19,250	0.00 ■■	0.00	19,250	19,400	19,000	1,210	23,292,500
20/06/2023	19,250	0.15 ▲	0.78	19,100	19,250	19,100	160	3,080,000
19/06/2023	19,100	-0.10 ▼	-0.52	19,200	19,200	19,000	640	12,224,000
16/06/2023	19,200	0.00 ■■	0.00	19,200	19,500	19,200	3,000	57,600,000
15/06/2023	19,200	0.35 ▲	1.82	18,850	19,200	18,700	4,140	79,488,000
14/06/2023	18,850	0.05 ▲	0.27	18,800	18,850	18,700	480	9,048,000
13/06/2023	18,800	0.00 ■■	0.00	18,800	18,800	18,600	1,330	25,004,000
12/06/2023	18,800	0.00 ■■	0.00	18,800	18,950	18,550	1,610	30,268,000
09/06/2023	18,800	0.00 ■■	0.00	18,800	18,800	18,600	910	17,108,000
08/06/2023	18,800	-0.15 ▼	-0.80	18,950	19,200	18,800	1,170	21,996,000
07/06/2023	18,950	0.35 ▲	1.85	18,600	18,950	18,600	2,790	52,870,500
06/06/2023	18,600	-0.20 ▼	-1.08	18,800	18,900	18,500	2,550	47,430,000
05/06/2023	18,800	-0.05 ▼	-0.27	18,850	18,850	18,500	2,390	44,932,000
02/06/2023	18,850	0.15 ▲	0.80	18,700	18,850	18,450	5,680	107,068,000
01/06/2023	18,700	-0.15 ▼	-0.80	18,850	18,850	18,500	1,840	34,408,000
31/05/2023	18,850	0.00 ■■	0.00	18,850	18,900	18,300	2,800	52,780,000
30/05/2023	18,850	0.05 ▲	0.27	18,800	18,850	18,500	1,210	22,808,500
29/05/2023	18,800	0.05 ▲	0.27	18,750	18,900	18,450	1,020	19,176,000
26/05/2023	18,750	0.15 ▲	0.80	18,600	18,900	18,350	2,050	38,437,500
25/05/2023	18,600	0.15 ▲	0.81	18,450	18,750	18,400	550	10,230,000
24/05/2023	18,450	-0.50 ▼	-2.71	18,950	18,900	18,400	1,350	24,907,500
23/05/2023	18,950	0.30 ▲	1.58	18,650	19,200	18,350	2,510	47,564,500
22/05/2023	18,650	-0.55 ▼	-2.95	19,200	19,200	18,600	6,020	112,273,000
19/05/2023	19,200	0.15 ▲	0.78	19,050	19,200	19,200	10	192,000
18/05/2023	19,050	-0.05 ▼	-0.26	19,100	19,200	18,700	2,560	48,768,000
17/05/2023	19,100	-0.20 ▼	-1.05	19,300	19,100	18,800	3,340	63,794,000
16/05/2023	19,300	-0.40 ▼	-2.07	19,700	19,300	19,000	810	15,633,000
15/05/2023	19,700	0.40 ▲	2.03	19,300	20,000	19,700	200	3,940,000
12/05/2023	19,300	-0.55 ▼	-2.85	19,850	20,000	19,300	1,510	29,143,000
11/05/2023	19,850	0.05 ▲	0.25	19,800	19,850	19,600	1,260	25,011,000
10/05/2023	19,800	0.45 ▲	2.27	19,350	19,900	19,350	1,290	25,542,000
09/05/2023	19,350	-0.15 ▼	-0.78	19,500	19,800	19,350	3,270	63,274,500
08/05/2023	19,500	-0.30 ▼	-1.54	19,800	20,000	19,500	1,010	19,695,000
05/05/2023	19,800	0.70 ▲	3.54	19,100	19,800	19,150	1,640	32,472,000
04/05/2023	19,100	-0.25 ▼	-1.31	19,350	19,600	19,050	2,440	46,604,000
28/04/2023	19,350	0.15 ▲	0.78	19,200	19,550	19,250	2,050	39,667,500
27/04/2023	19,200	0.05 ▲	0.26	19,150	19,400	18,900	3,550	68,160,000
26/04/2023	19,150	0.15 ▲	0.78	19,000	19,350	19,050	3,190	61,088,500
25/04/2023	19,000	-0.50 ▼	-2.63	19,500	19,900	19,000	9,130	173,470,000
24/04/2023	19,500	0.10 ▲	0.51	19,400	20,000	19,400	1,620	31,590,000
21/04/2023	19,400	-0.20 ▼	-1.03	19,600	20,000	19,400	4,600	89,240,000
20/04/2023	19,600	-0.20 ▼	-1.02	19,800	20,000	19,500	3,670	71,932,000
19/04/2023	19,800	0.15 ▲	0.76	19,650	19,800	19,750	310	6,138,000
18/04/2023	19,650	0.35 ▲	1.78	19,300	19,900	19,300	3,720	73,098,000
17/04/2023	19,300	-0.15 ▼	-0.78	19,450	19,800	19,300	2,390	46,127,000
14/04/2023	19,450	0.05 ▲	0.26	19,400	19,700	19,300	1,130	21,978,500
13/04/2023	19,400	0.00 ■■	0.00	19,400	19,700	19,250	700	13,580,000
12/04/2023	19,400	0.20 ▲	1.03	19,200	19,600	19,200	3,100	60,140,000
11/04/2023	19,200	0.00 ■■	0.00	19,200	19,600	19,200	3,080	59,136,000
10/04/2023	19,200	0.05 ▲	0.26	19,150	19,500	19,200	9,400	180,480,000
07/04/2023	19,150	-0.10 ▼	-0.52	19,250	19,500	19,150	820	15,703,000
06/04/2023	19,250	0.10 ▲	0.52	19,150	19,600	19,200	2,240	43,120,000
05/04/2023	19,150	-0.15 ▼	-0.78	19,300	19,500	19,150	3,040	58,216,000
04/04/2023	19,300	0.05 ▲	0.26	19,250	19,500	19,100	3,780	72,954,000
03/04/2023	19,250	0.00 ■■	0.00	19,250	19,400	19,150	3,440	66,220,000
31/03/2023	19,250	0.15 ▲	0.78	19,100	19,450	19,150	5,940	114,345,000
30/03/2023	19,100	0.00 ■■	0.00	19,100	19,350	19,100	3,310	63,221,000
29/03/2023	19,100	0.00 ■■	0.00	19,100	19,350	19,100	4,260	81,366,000
28/03/2023	19,100	0.10 ▲	0.52	19,000	19,250	19,050	4,530	86,523,000
24/03/2023	18,900	-1.85 ▼	-9.79	20,750	19,200	18,900	5,080	96,012,000
22/03/2023	18,900	0.00 ■■	0.00	18,900	19,200	18,900	3,280	61,992,000
21/03/2023	18,900	0.05 ▲	0.26	18,850	19,350	18,800	49,420	934,038,000
20/03/2023	18,850	0.00 ■■	0.00	18,850	19,500	18,650	5,590	105,371,500
17/03/2023	18,850	-0.10 ▼	-0.53	18,950	19,150	18,800	1,450	27,332,500
16/03/2023	18,950	0.15 ▲	0.79	18,800	19,150	18,700	3,080	58,366,000
15/03/2023	18,800	0.15 ▲	0.80	18,650	19,000	18,750	3,490	65,612,000
14/03/2023	18,650	-0.05 ▼	-0.27	18,700	19,000	18,650	4,710	87,841,500
13/03/2023	18,700	0.00 ■■	0.00	18,700	19,000	18,650	3,600	67,320,000
10/03/2023	18,700	-0.10 ▼	-0.53	18,800	18,900	18,650	4,140	77,418,000
09/03/2023	18,800	0.20 ▲	1.06	18,600	18,850	18,600	1,190	22,372,000
08/03/2023	18,600	-0.20 ▼	-1.08	18,800	18,800	18,600	990	18,414,000
07/03/2023	18,800	0.10 ▲	0.53	18,700	18,800	18,600	1,410	26,508,000
06/03/2023	18,700	0.20 ▲	1.07	18,500	18,800	18,500	730	13,651,000
03/03/2023	18,500	-0.20 ▼	-1.08	18,700	18,750	18,500	370	6,845,000
02/03/2023	18,700	0.15 ▲	0.80	18,550	18,750	18,550	800	14,960,000
01/03/2023	18,550	0.05 ▲	0.27	18,500	18,650	18,500	550	10,202,500
28/02/2023	18,500	0.15 ▲	0.81	18,350	18,600	18,450	1,460	27,010,000
27/02/2023	18,350	-0.15 ▼	-0.82	18,500	18,650	18,200	5,420	99,457,000
24/02/2023	18,500	-0.25 ▼	-1.35	18,750	18,900	18,500	1,410	26,085,000
23/02/2023	18,750	0.00 ■■	0.00	18,750	18,750	18,500	2,240	42,000,000
22/02/2023	18,750	-0.40 ▼	-2.13	19,150	19,100	18,500	2,980	55,875,000
21/02/2023	19,150	-0.15 ▼	-0.78	19,300	19,450	18,900	2,700	51,705,000
20/02/2023	19,300	0.30 ▲	1.55	19,000	19,300	19,000	3,470	66,971,000
17/02/2023	19,000	0.10 ▲	0.53	18,900	19,000	18,900	1,960	37,240,000
16/02/2023	18,900	0.10 ▲	0.53	18,800	18,900	18,600	1,920	36,288,000
15/02/2023	18,800	0.05 ▲	0.27	18,750	18,900	18,550	1,240	23,312,000
14/02/2023	18,750	0.15 ▲	0.80	18,600	18,750	18,500	830	15,562,500
13/02/2023	18,600	-0.10 ▼	-0.54	18,700	18,600	18,200	6,260	116,436,000
10/02/2023	18,700	0.10 ▲	0.53	18,600	18,700	18,600	4,730	88,451,000
09/02/2023	18,600	0.05 ▲	0.27	18,550	18,600	18,400	1,150	21,390,000
08/02/2023	18,550	0.10 ▲	0.54	18,450	18,600	18,250	5,760	106,848,000
07/02/2023	18,450	0.00 ■■	0.00	18,450	18,700	18,300	4,730	87,268,500
06/02/2023	18,450	-0.25 ▼	-1.36	18,700	18,700	18,300	6,740	124,353,000
03/02/2023	18,700	0.00 ■■	0.00	18,700	18,750	18,450	3,720	69,564,000
02/02/2023	18,700	-0.20 ▼	-1.07	18,900	18,900	18,400	4,800	89,760,000
01/02/2023	18,900	-0.30 ▼	-1.59	19,200	19,200	18,700	7,080	133,812,000
31/01/2023	19,200	-0.20 ▼	-1.04	19,400	19,450	18,700	6,270	120,384,000
30/01/2023	19,400	-0.35 ▼	-1.80	19,750	19,700	19,050	8,710	168,974,000
27/01/2023	19,750	0.00 ■■	0.00	19,750	20,300	19,500	3,300	65,175,000
19/01/2023	19,750	0.05 ▲	0.25	19,700	19,800	19,500	660	13,035,000
18/01/2023	19,700	-0.05 ▼	-0.25	19,750	19,850	19,400	2,710	53,387,000
17/01/2023	19,750	0.45 ▲	2.28	19,300	19,750	19,400	2,420	47,795,000
16/01/2023	19,300	-0.05 ▼	-0.26	19,350	19,300	19,100	2,690	51,917,000
13/01/2023	19,350	0.15 ▲	0.78	19,200	19,700	19,150	1,940	37,539,000
12/01/2023	19,200	-0.25 ▼	-1.30	19,450	19,550	19,100	1,760	33,792,000
11/01/2023	19,450	0.10 ▲	0.51	19,350	19,500	19,100	1,410	27,424,500
10/01/2023	19,350	0.35 ▲	1.81	19,000	19,450	19,100	2,000	38,700,000
09/01/2023	19,000	-0.10 ▼	-0.53	19,100	19,500	18,800	2,690	51,110,000
06/01/2023	19,100	0.05 ▲	0.26	19,050	19,300	18,800	2,580	49,278,000
05/01/2023	19,050	0.05 ▲	0.26	19,000	19,200	18,800	2,500	47,625,000
04/01/2023	19,000	-0.10 ▼	-0.53	19,100	19,500	18,900	2,570	48,830,000
03/01/2023	19,100	0.75 ▲	3.93	18,350	19,100	18,450	2,770	52,907,000
30/12/2022	18,350	-0.05 ▼	-0.27	18,400	18,650	18,350	4,480	82,208,000
29/12/2022	18,400	-0.05 ▼	-0.27	18,450	18,450	18,050	2,260	41,584,000
28/12/2022	18,450	0.05 ▲	0.27	18,400	18,500	18,250	1,910	35,239,500
27/12/2022	18,400	0.05 ▲	0.27	18,350	18,400	18,100	2,700	49,680,000
26/12/2022	18,350	-0.35 ▼	-1.91	18,700	18,800	18,350	3,210	58,903,500
23/12/2022	18,700	0.15 ▲	0.80	18,550	19,000	18,450	220	4,114,000
22/12/2022	18,550	0.15 ▲	0.81	18,400	18,600	18,300	1,400	25,970,000
21/12/2022	18,400	-0.20 ▼	-1.09	18,600	18,600	18,400	2,950	54,280,000
20/12/2022	18,600	-0.40 ▼	-2.15	19,000	18,900	18,300	2,460	45,756,000
19/12/2022	19,000	0.20 ▲	1.05	18,800	19,400	18,900	4,000	76,000,000
15/12/2022	18,750	-0.35 ▼	-1.87	19,100	19,300	18,650	1,410	26,437,500
14/12/2022	19,100	-0.10 ▼	-0.52	19,200	19,450	18,900	1,360	25,976,000
13/12/2022	19,200	-0.30 ▼	-1.56	19,500	19,200	18,500	790	15,168,000
12/12/2022	19,500	-0.20 ▼	-1.03	19,700	19,900	18,850	960	18,720,000
10/12/2022	19,700	0.95 ▲	4.82	18,750	19,700	18,100	1,900	37,430,000
09/12/2022	19,700	0.95 ▲	4.82	18,750	19,700	18,100	1,900	37,430,000
08/12/2022	18,750	0.05 ▲	0.27	18,700	19,150	18,400	940	17,625,000
07/12/2022	18,700	-0.25 ▼	-1.34	18,950	19,200	18,000	4,070	76,109,000
06/12/2022	18,950	-0.90 ▼	-4.75	19,850	19,850	18,900	3,880	73,526,000
05/12/2022	19,850	0.35 ▲	1.76	19,500	20,000	19,300	4,140	82,179,000
02/12/2022	19,500	0.50 ▲	2.56	19,000	19,500	18,600	5,710	111,345,000
01/12/2022	19,000	0.40 ▲	2.11	18,600	19,450	18,500	11,520	218,880,000
30/11/2022	18,600	0.05 ▲	0.27	18,550	18,900	18,500	2,330	43,338,000
29/11/2022	18,550	0.00 ■■	0.00	18,550	18,850	18,400	2,530	46,931,500
28/11/2022	18,550	0.85 ▲	4.58	17,700	18,800	17,750	2,860	53,053,000
27/11/2022	17,700	0.25 ▲	1.41	17,450	17,800	17,700	1,060	18,762,000
25/11/2022	17,700	0.25 ▲	1.41	17,450	17,800	17,700	1,060	18,762,000
24/11/2022	17,450	-0.15 ▼	-0.86	17,600	17,500	17,000	440	7,678,000
23/11/2022	17,600	-0.10 ▼	-0.57	17,700	17,900	17,050	630	11,088,000
22/11/2022	17,700	0.20 ▲	1.13	17,500	17,800	17,200	1,950	34,515,000
21/11/2022	17,500	0.30 ▲	1.71	17,200	17,600	17,150	900	15,750,000
20/11/2022	17,200	-0.40 ▼	-2.33	17,600	17,600	16,800	1,810	31,132,000
18/11/2022	17,200	-0.40 ▼	-2.33	17,600	17,600	16,800	1,810	31,132,000
17/11/2022	17,600	0.35 ▲	1.99	17,250	18,200	17,250	1,110	19,536,000
16/11/2022	17,250	0.15 ▲	0.87	17,100	17,750	15,950	5,370	92,632,500
15/11/2022	17,100	-1.25 ▼	-7.31	18,350	18,000	17,100	4,580	78,318,000
14/11/2022	18,350	-1.35 ▼	-7.36	19,700	19,100	18,350	4,270	78,354,500
12/11/2022	19,700	0.05 ▲	0.25	19,650	19,950	19,000	6,780	133,566,000
11/11/2022	19,700	0.05 ▲	0.25	19,650	19,950	19,000	6,780	133,566,000
10/11/2022	19,650	-0.55 ▼	-2.80	20,200	20,150	18,950	12,100	237,765,000
09/11/2022	20,200	-0.10 ▼	-0.50	20,300	20,400	19,300	4,260	86,052,000
08/11/2022	20,300	-0.20 ▼	-0.99	20,500	20,400	19,300	4,370	88,711,000
07/11/2022	20,500	-0.15 ▼	-0.73	20,650	20,650	19,400	3,020	61,910,000
06/11/2022	20,650	0.00 ■■	0.00	20,650	20,750	20,000	2,680	55,342,000
04/11/2022	20,650	0.00 ■■	0.00	20,650	20,750	20,000	2,680	55,342,000
03/11/2022	20,650	0.00 ■■	0.00	20,650	20,700	20,600	920	18,998,000
02/11/2022	20,650	0.05 ▲	0.24	20,600	20,700	20,150	1,440	29,736,000
01/11/2022	20,600	0.10 ▲	0.49	20,500	20,700	19,750	4,150	85,490,000
31/10/2022	20,500	-0.40 ▼	-1.95	20,900	20,850	20,500	1,490	30,545,000
28/10/2022	20,900	0.15 ▲	0.72	20,750	21,300	20,750	2,510	52,459,000
27/10/2022	20,750	0.05 ▲	0.24	20,700	20,750	20,150	1,140	23,655,000
26/10/2022	20,700	-0.05 ▼	-0.24	20,750	20,700	20,100	3,820	79,074,000
25/10/2022	20,750	0.00 ■■	0.00	20,750	21,200	20,050	2,950	61,212,500
24/10/2022	20,750	-0.45 ▼	-2.17	21,200	21,150	20,700	4,860	100,845,000
21/10/2022	21,200	-0.15 ▼	-0.71	21,350	21,350	20,900	12,810	271,572,000
20/10/2022	21,350	0.00 ■■	0.00	21,350	21,500	21,000	4,140	88,389,000
19/10/2022	21,350	0.00 ■■	0.00	21,350	0	0	1,110	23,698,500
18/10/2022	21,350	0.10 ▲	0.47	21,250	21,400	21,250	3,600	76,860,000
17/10/2022	21,250	-0.05 ▼	-0.24	21,300	21,250	20,950	760	16,150,000
16/10/2022	21,300	0.05 ▲	0.23	21,250	21,500	21,200	1,300	27,690,000
14/10/2022	21,300	0.05 ▲	0.23	21,250	21,500	21,200	1,300	27,690,000
13/10/2022	21,250	0.05 ▲	0.24	21,200	21,500	21,050	410	8,712,500
12/10/2022	21,200	0.35 ▲	1.65	20,850	21,200	20,800	2,080	44,096,000
11/10/2022	20,850	-0.45 ▼	-2.16	21,300	21,350	20,200	3,180	66,303,000
07/10/2022	21,350	-0.70 ▼	-3.28	22,050	22,050	20,550	8,360	178,486,000
06/10/2022	22,050	-0.55 ▼	-2.49	22,600	22,500	22,050	2,760	60,858,000
05/10/2022	22,600	0.40 ▲	1.77	22,200	22,850	22,200	2,340	52,884,000
04/10/2022	22,200	-0.70 ▼	-3.15	22,900	22,950	22,200	3,420	75,924,000
03/10/2022	22,900	-0.45 ▼	-1.97	23,350	23,350	22,500	2,120	48,548,000
02/10/2022	23,350	-0.45 ▼	-1.93	23,800	23,700	23,000	5,940	138,699,000
30/09/2022	23,350	-0.45 ▼	-1.93	23,800	23,700	23,000	5,940	138,699,000
29/09/2022	23,800	-0.05 ▼	-0.21	23,850	24,150	23,600	1,380	32,844,000
28/09/2022	23,850	-0.25 ▼	-1.05	24,100	24,100	23,700	2,660	63,441,000
27/09/2022	24,100	0.00 ■■	0.00	24,100	24,200	23,800	2,460	59,286,000
26/09/2022	24,100	0.00 ■■	0.00	24,100	24,150	23,800	12,820	308,962,000
23/09/2022	24,100	-0.20 ▼	-0.83	24,300	24,300	24,000	1,440	34,704,000
22/09/2022	24,300	0.20 ▲	0.82	24,100	24,300	24,000	1,960	47,628,000
21/09/2022	24,100	0.45 ▲	1.87	23,650	24,150	23,650	2,680	64,588,000
20/09/2022	23,650	0.20 ▲	0.85	23,450	23,800	23,350	1,110	26,251,500
19/09/2022	23,450	-0.05 ▼	-0.21	23,500	23,500	23,200	5,410	126,864,500
16/09/2022	23,500	-0.45 ▼	-1.91	23,950	23,950	23,500	2,560	60,160,000
15/09/2022	23,950	0.00 ■■	0.00	23,950	23,950	23,700	1,230	29,458,500
14/09/2022	23,950	-0.25 ▼	-1.04	24,200	24,000	23,700	2,100	50,295,000
13/09/2022	24,200	0.00 ■■	0.00	24,200	24,200	23,900	930	22,506,000
12/09/2022	24,200	0.30 ▲	1.24	23,900	24,750	23,950	1,180	28,556,000
09/09/2022	23,950	0.05 ▲	0.21	23,900	24,000	23,700	5,080	121,666,000
08/09/2022	23,900	-0.25 ▼	-1.05	24,150	24,150	23,900	8,840	211,276,000
07/09/2022	24,150	-0.15 ▼	-0.62	24,300	24,950	24,150	4,300	103,845,000
06/09/2022	24,300	-0.20 ▼	-0.82	24,500	24,500	24,200	6,420	156,006,000
05/09/2022	24,500	-0.25 ▼	-1.02	24,750	24,800	24,100	5,590	136,955,000
04/09/2022	24,750	0.20 ▲	0.81	24,550	24,850	24,300	2,340	57,915,000
02/09/2022	24,750	0.20 ▲	0.81	24,550	24,850	24,300	2,340	57,915,000
01/09/2022	24,750	0.20 ▲	0.81	24,550	24,850	24,300	2,340	57,915,000
31/08/2022	24,750	0.20 ▲	0.81	24,550	24,850	24,300	2,340	57,915,000
30/08/2022	24,550	-0.05 ▼	-0.20	24,600	25,000	24,500	2,680	65,794,000
29/08/2022	24,600	-0.50 ▼	-2.03	25,100	25,000	24,350	4,740	116,604,000
28/08/2022	25,100	-0.15 ▼	-0.60	25,250	25,500	25,100	3,190	80,069,000
26/08/2022	25,100	-0.15 ▼	-0.60	25,250	25,500	25,100	3,190	80,069,000
25/08/2022	25,250	0.05 ▲	0.20	25,200	25,900	25,100	5,190	131,047,500
24/08/2022	26,450	-0.05 ▼	-0.19	26,500	26,550	26,100	4,230	111,883,500
23/08/2022	26,500	0.25 ▲	0.94	26,250	26,500	26,000	3,570	94,605,000
22/08/2022	26,250	-0.40 ▼	-1.52	26,650	26,650	26,000	6,030	158,287,500
20/08/2022	26,650	0.30 ▲	1.13	26,350	26,750	26,300	5,330	142,044,500
19/08/2022	26,650	0.30 ▲	1.13	26,350	26,750	26,300	5,330	142,044,500
18/08/2022	26,350	-0.05 ▼	-0.19	26,400	26,550	26,200	2,610	68,773,500
17/08/2022	26,400	0.00 ■■	0.00	26,400	26,550	26,200	7,640	201,696,000
16/08/2022	26,400	-0.05 ▼	-0.19	26,450	26,700	26,200	2,900	76,560,000
15/08/2022	26,450	0.20 ▲	0.76	26,250	26,800	26,250	4,910	129,869,500
12/08/2022	26,250	-0.20 ▼	-0.76	26,450	26,850	26,000	5,770	151,462,500
11/08/2022	26,450	-0.35 ▼	-1.32	26,800	27,300	26,100	9,720	257,094,000
10/08/2022	26,800	0.05 ▲	0.19	26,750	26,950	26,500	3,040	81,472,000
09/08/2022	26,750	0.05 ▲	0.19	26,700	26,950	26,500	6,200	165,850,000
08/08/2022	26,700	0.30 ▲	1.12	26,400	27,000	26,400	5,820	155,394,000
07/08/2022	26,400	-0.10 ▼	-0.38	26,500	26,600	26,000	4,650	122,760,000
05/08/2022	26,400	-0.10 ▼	-0.38	26,500	26,600	26,000	4,650	122,760,000
04/08/2022	26,500	0.05 ▲	0.19	26,450	26,800	26,000	2,970	78,705,000
03/08/2022	26,450	0.40 ▲	1.51	26,050	26,800	26,000	3,810	100,774,500
02/08/2022	26,050	0.05 ▲	0.19	26,000	26,050	25,600	3,880	101,074,000
01/08/2022	26,000	0.90 ▲	3.46	25,100	26,200	25,000	9,260	240,760,000
31/07/2022	25,100	-0.30 ▼	-1.20	25,400	25,400	25,000	6,790	170,429,000
29/07/2022	25,100	-0.30 ▼	-1.20	25,400	25,400	25,000	6,790	170,429,000
28/07/2022	25,400	0.20 ▲	0.79	25,200	25,700	25,300	2,960	75,184,000
27/07/2022	25,200	0.25 ▲	0.99	24,950	25,200	24,950	4,580	115,416,000
26/07/2022	24,950	-0.30 ▼	-1.20	25,250	25,250	24,950	1,930	48,153,500
25/07/2022	25,250	0.05 ▲	0.20	25,200	25,250	25,000	2,940	74,235,000
24/07/2022	25,200	-0.40 ▼	-1.59	25,600	25,450	25,200	1,350	34,020,000
22/07/2022	25,200	-0.40 ▼	-1.59	25,600	25,450	25,200	1,350	34,020,000
21/07/2022	25,600	0.00 ■■	0.00	25,600	25,800	25,500	2,700	69,120,000
20/07/2022	25,600	0.00 ■■	0.00	25,600	25,700	25,400	4,990	127,744,000
19/07/2022	25,600	0.30 ▲	1.17	25,300	25,600	25,050	3,320	84,992,000
18/07/2022	25,300	0.00 ■■	0.00	25,300	25,600	25,100	2,560	64,768,000
17/07/2022	25,200	-0.10 ▼	-0.40	25,300	25,450	25,100	2,330	58,716,000
15/07/2022	25,200	-0.10 ▼	-0.40	25,300	25,450	25,100	2,330	58,716,000
14/07/2022	25,300	0.20 ▲	0.79	25,100	25,500	25,100	2,870	72,611,000
13/07/2022	25,100	-0.10 ▼	-0.40	25,200	25,400	25,100	3,370	84,587,000
12/07/2022	25,200	0.60 ▲	2.38	24,600	25,300	24,600	1,470	37,044,000
11/07/2022	24,600	-0.45 ▼	-1.83	25,050	25,400	24,600	2,660	65,436,000
10/07/2022	25,050	0.65 ▲	2.59	24,400	25,050	24,600	2,810	70,390,500
08/07/2022	25,050	0.65 ▲	2.59	24,400	25,050	24,600	2,810	70,390,500
07/07/2022	24,400	0.10 ▲	0.41	24,300	24,800	24,200	5,810	141,764,000
06/07/2022	24,300	-0.35 ▼	-1.44	24,650	25,000	24,300	6,710	163,053,000
05/07/2022	24,650	-0.55 ▼	-2.23	25,200	25,500	24,650	2,510	61,871,500
04/07/2022	25,200	0.40 ▲	1.59	24,800	25,200	24,800	2,110	53,172,000
03/07/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	24,400	3,730	92,504,000
01/07/2022	24,800	-0.10 ▼	-0.40	24,900	24,900	24,400	3,730	92,504,000
30/06/2022	24,900	-0.55 ▼	-2.21	25,450	25,450	24,900	4,350	108,315,000
29/06/2022	25,450	0.25 ▲	0.98	25,200	25,800	25,000	3,090	78,640,500
28/06/2022	25,200	-0.25 ▼	-0.99	25,450	25,800	25,000	29,170	735,084,000
27/06/2022	25,450	0.25 ▲	0.98	25,200	25,450	25,000	2,130	54,208,500
24/06/2022	25,200	0.20 ▲	0.79	25,000	25,500	24,800	1,050	26,460,000
23/06/2022	25,000	0.50 ▲	2.00	24,500	25,000	24,150	4,580	114,500,000
22/06/2022	24,500	0.35 ▲	1.43	24,150	24,600	24,150	4,360	106,820,000
21/06/2022	24,150	0.10 ▲	0.41	24,050	25,500	23,600	7,030	169,774,500
20/06/2022	24,050	-0.70 ▼	-2.91	24,750	24,900	24,000	9,820	236,171,000
19/06/2022	24,750	-1.00 ▼	-4.04	25,750	25,000	24,550	6,320	156,420,000
17/06/2022	24,750	-1.00 ▼	-4.04	25,750	25,000	24,550	6,320	156,420,000
16/06/2022	25,750	0.85 ▲	3.30	24,900	25,750	25,000	5,080	130,810,000
15/06/2022	24,900	-0.50 ▼	-2.01	25,400	25,300	24,000	8,200	204,180,000
14/06/2022	25,400	-0.20 ▼	-0.79	25,600	26,000	25,000	5,140	130,556,000
13/06/2022	25,600	-1.20 ▼	-4.69	26,800	26,700	25,500	8,570	219,392,000
12/06/2022	26,800	-0.20 ▼	-0.75	27,000	27,400	26,800	3,310	88,708,000
10/06/2022	26,800	-0.20 ▼	-0.75	27,000	27,400	26,800	3,310	88,708,000
09/06/2022	27,000	-0.50 ▼	-1.85	27,500	27,850	26,600	5,060	136,620,000
08/06/2022	27,500	1.00 ▲	3.64	26,500	27,500	26,500	13,370	367,675,000
07/06/2022	26,500	-0.25 ▼	-0.94	26,750	26,800	26,200	5,580	147,870,000
06/06/2022	26,750	-0.05 ▼	-0.19	26,800	26,800	25,600	5,470	146,322,500
05/06/2022	26,800	0.20 ▲	0.75	26,600	26,800	26,300	4,340	116,312,000
03/06/2022	26,800	0.20 ▲	0.75	26,600	26,800	26,300	4,340	116,312,000
02/06/2022	26,600	-0.20 ▼	-0.75	26,800	26,850	26,350	4,930	131,138,000
01/06/2022	26,800	0.00 ■■	0.00	26,800	26,950	26,500	7,330	196,444,000
31/05/2022	26,800	-0.10 ▼	-0.37	26,900	26,900	26,200	5,150	138,020,000
30/05/2022	26,900	0.10 ▲	0.37	26,800	27,000	26,400	4,810	129,389,000
29/05/2022	26,800	0.45 ▲	1.68	26,350	26,800	26,350	3,660	98,088,000
27/05/2022	26,800	0.45 ▲	1.68	26,350	26,800	26,350	3,660	98,088,000
26/05/2022	26,350	0.10 ▲	0.38	26,250	26,450	26,000	7,030	185,240,500
25/05/2022	26,250	0.50 ▲	1.90	25,750	26,300	25,200	7,260	190,575,000
24/05/2022	25,750	-0.05 ▼	-0.19	25,800	25,900	25,200	12,160	313,120,000
23/05/2022	25,800	-0.15 ▼	-0.58	25,950	26,000	25,500	3,390	87,462,000
22/05/2022	25,950	0.20 ▲	0.77	25,750	26,200	25,600	3,570	92,641,500
20/05/2022	25,950	0.20 ▲	0.77	25,750	26,200	25,600	3,570	92,641,500
19/05/2022	25,750	0.00 ■■	0.00	25,750	25,900	25,000	6,340	163,255,000
18/05/2022	25,750	-0.15 ▼	-0.58	25,900	26,300	25,750	4,490	115,617,500
17/05/2022	25,900	1.00 ▲	3.86	24,900	25,950	24,500	9,410	243,719,000
16/05/2022	24,900	0.40 ▲	1.61	24,500	25,300	24,600	4,870	121,263,000
13/05/2022	24,500	-0.50 ▼	-2.04	25,000	25,000	24,200	19,030	466,235,000
12/05/2022	25,000	-0.75 ▼	-3.00	25,750	25,750	24,800	7,550	188,750,000
11/05/2022	25,750	0.25 ▲	0.97	25,500	25,950	25,400	7,370	189,777,500
10/05/2022	25,500	0.80 ▲	3.14	24,700	25,500	24,000	7,880	200,940,000
09/05/2022	24,700	-1.70 ▼	-6.88	26,400	26,300	24,600	28,240	697,528,000
29/04/2022	27,400	-0.35 ▼	-1.28	27,750	27,850	27,000	16,820	460,868,000
28/04/2022	27,750	-0.60 ▼	-2.16	28,350	28,300	27,750	6,930	192,307,500
27/04/2022	28,350	1.00 ▲	3.53	27,350	28,400	26,500	6,640	188,244,000
26/04/2022	27,350	1.20 ▲	4.39	26,150	27,350	24,500	16,550	452,642,500
25/04/2022	26,150	-1.90 ▼	-7.27	28,050	28,000	26,150	45,170	1,181,195,500
23/04/2022	28,050	-0.40 ▼	-1.43	28,450	28,850	26,500	26,710	749,215,500
22/04/2022	28,050	-0.40 ▼	-1.43	28,450	28,850	26,500	26,710	749,215,500
21/04/2022	28,450	0.00 ■■	0.00	28,450	28,800	27,000	16,550	470,847,500
20/04/2022	28,450	-0.25 ▼	-0.88	28,700	29,000	28,300	22,000	625,900,000
19/04/2022	28,700	-0.20 ▼	-0.70	28,900	29,400	28,600	17,370	498,519,000
18/04/2022	28,900	-1.35 ▼	-4.67	30,250	30,450	28,500	40,470	1,169,583,000
16/04/2022	30,250	0.05 ▲	0.17	30,200	31,500	29,500	18,510	559,927,500
15/04/2022	30,250	0.05 ▲	0.17	30,200	31,500	29,500	18,510	559,927,500
14/04/2022	30,200	-0.45 ▼	-1.49	30,650	30,950	30,200	16,130	487,126,000
13/04/2022	30,650	0.55 ▲	1.79	30,100	30,700	29,800	27,540	844,101,000
12/04/2022	30,100	-1.90 ▼	-6.31	32,000	32,500	30,100	44,220	1,331,022,000
08/04/2022	32,000	-0.75 ▼	-2.34	32,750	33,000	32,000	23,840	762,880,000
07/04/2022	32,750	-1.25 ▼	-3.82	34,000	34,500	32,750	29,940	980,535,000
06/04/2022	34,000	0.35 ▲	1.03	33,650	34,650	33,600	48,730	1,656,820,000
05/04/2022	33,650	0.00 ■■	0.00	33,650	34,200	33,500	32,310	1,087,231,500
04/04/2022	33,650	0.85 ▲	2.53	32,800	34,100	32,650	35,570	1,196,930,500
01/04/2022	32,800	-0.35 ▼	-1.07	33,150	33,100	32,400	16,590	544,152,000
31/03/2022	33,150	0.25 ▲	0.75	32,900	33,500	32,750	28,610	948,421,500
30/03/2022	32,900	0.00 ■■	0.00	32,900	33,800	32,600	60,720	1,997,688,000
29/03/2022	32,900	0.60 ▲	1.82	32,300	33,000	32,300	32,180	1,058,722,000
28/03/2022	32,300	-0.40 ▼	-1.24	32,700	33,000	32,150	23,970	774,231,000
25/03/2022	32,700	0.30 ▲	0.92	32,400	33,150	32,500	20,240	661,848,000
24/03/2022	32,400	0.40 ▲	1.23	32,000	32,900	31,600	29,630	960,012,000
23/03/2022	32,000	-0.65 ▼	-2.03	32,650	32,700	31,950	43,300	1,385,600,000
22/03/2022	32,650	-0.25 ▼	-0.77	32,900	33,150	32,500	40,330	1,316,774,500
21/03/2022	32,900	-0.10 ▼	-0.30	33,000	33,700	32,800	26,390	868,231,000
18/03/2022	33,000	-0.05 ▼	-0.15	33,050	33,800	32,600	17,830	588,390,000
17/03/2022	33,050	0.00 ■■	0.00	33,050	33,500	32,500	23,610	780,310,500
16/03/2022	33,050	-0.50 ▼	-1.51	33,550	33,950	33,050	33,420	1,104,531,000
15/03/2022	33,550	1.10 ▲	3.28	32,450	34,000	32,450	70,290	2,358,229,500
14/03/2022	32,450	0.65 ▲	2.00	31,800	32,800	31,500	28,160	913,792,000
11/03/2022	31,800	0.30 ▲	0.94	31,500	32,500	31,200	49,440	1,572,192,000
10/03/2022	31,500	0.40 ▲	1.27	31,100	32,000	31,400	14,750	464,625,000
09/03/2022	31,100	0.00 ■■	0.00	31,100	31,650	30,300	23,920	743,912,000
08/03/2022	31,100	-1.20 ▼	-3.86	32,300	32,300	31,100	21,020	653,722,000
07/03/2022	32,300	-0.20 ▼	-0.62	32,500	32,900	31,700	17,080	551,684,000
06/03/2022	32,500	1.30 ▲	4.00	31,200	32,800	31,500	46,940	1,525,550,000
04/03/2022	32,500	1.30 ▲	4.00	31,200	32,800	31,500	46,940	1,525,550,000
03/03/2022	31,200	0.45 ▲	1.44	30,750	31,450	30,300	28,840	899,808,000
02/03/2022	30,750	-0.25 ▼	-0.81	31,000	31,300	30,550	16,650	511,987,500
01/03/2022	31,000	-0.05 ▼	-0.16	31,050	31,350	30,900	27,580	854,980,000
28/02/2022	31,050	0.90 ▲	2.90	30,150	31,800	29,900	27,970	868,468,500
26/02/2022	30,150	0.45 ▲	1.49	29,700	30,800	29,600	16,720	504,108,000
25/02/2022	30,150	0.45 ▲	1.49	29,700	30,800	29,600	16,720	504,108,000
24/02/2022	29,700	-0.90 ▼	-3.03	30,600	30,550	28,800	44,290	1,315,413,000
23/02/2022	30,600	0.00 ■■	0.00	30,600	30,900	30,400	10,610	324,666,000
22/02/2022	30,600	-0.65 ▼	-2.12	31,250	30,900	30,400	39,880	1,220,328,000
21/02/2022	31,250	0.30 ▲	0.96	30,950	31,550	30,700	23,600	737,500,000
20/02/2022	30,950	0.45 ▲	1.45	30,500	31,250	30,000	31,060	961,307,000
18/02/2022	30,950	0.45 ▲	1.45	30,500	31,250	30,000	31,060	961,307,000
17/02/2022	30,500	-0.30 ▼	-0.98	30,800	31,000	30,300	14,980	456,890,000
16/02/2022	30,800	1.20 ▲	3.90	29,600	31,100	29,750	31,510	970,508,000
15/02/2022	29,600	0.20 ▲	0.68	29,400	29,600	29,050	9,260	274,096,000
14/02/2022	29,400	0.15 ▲	0.51	29,250	30,000	28,500	19,650	577,710,000
11/02/2022	29,250	-0.70 ▼	-2.39	29,950	30,000	28,800	28,590	836,257,500
10/02/2022	29,950	0.25 ▲	0.83	29,700	30,100	29,600	16,260	486,987,000
09/02/2022	29,700	0.35 ▲	1.18	29,350	29,950	29,200	15,780	468,666,000
08/02/2022	29,350	0.35 ▲	1.19	29,000	29,550	29,000	13,400	393,290,000
07/02/2022	29,000	0.90 ▲	3.10	28,100	29,150	28,500	13,070	379,030,000
01/02/2022	28,100	0.10 ▲	0.36	28,000	28,500	27,000	12,980	364,738,000
31/01/2022	28,100	0.10 ▲	0.36	28,000	28,500	27,000	12,980	364,738,000
28/01/2022	28,100	0.10 ▲	0.36	28,000	28,500	27,000	12,980	364,738,000
27/01/2022	28,000	0.10 ▲	0.36	27,900	28,400	27,500	15,190	425,320,000
26/01/2022	27,900	-0.80 ▼	-2.87	28,700	29,500	27,400	29,260	816,354,000
25/01/2022	28,700	-0.25 ▼	-0.87	28,950	29,400	27,700	22,810	654,647,000
24/01/2022	28,950	-2.15 ▼	-7.43	31,100	31,050	28,950	55,990	1,620,910,500
21/01/2022	31,100	-0.60 ▼	-1.93	31,700	32,250	31,100	32,820	1,020,702,000
20/01/2022	31,700	0.00 ■■	0.00	31,700	32,950	30,800	20,560	651,752,000
19/01/2022	31,250	0.00 ■■	0.00	31,250	32,000	29,700	50,540	1,579,375,000
18/01/2022	31,250	-2.35 ▼	-7.52	33,600	32,900	31,250	91,370	2,855,312,500
17/01/2022	33,700	-2.40 ▼	-7.12	36,100	36,200	33,600	94,040	3,169,148,000
16/01/2022	36,100	-0.50 ▼	-1.39	36,600	36,900	34,100	44,600	1,610,060,000
14/01/2022	36,100	-0.50 ▼	-1.39	36,600	36,900	34,100	44,600	1,610,060,000
13/01/2022	36,600	-0.80 ▼	-2.19	37,400	39,100	36,150	78,150	2,860,290,000
12/01/2022	38,600	2.50 ▲	6.48	36,100	38,600	35,200	213,030	8,222,958,000
11/01/2022	36,100	1.10 ▲	3.05	35,000	36,500	34,500	104,010	3,754,761,000
10/01/2022	35,000	-0.95 ▼	-2.71	35,950	36,250	35,000	61,570	2,154,950,000
09/01/2022	35,950	1.55 ▲	4.31	34,400	36,000	33,650	88,460	3,180,137,000
07/01/2022	35,950	1.55 ▲	4.31	34,400	36,000	33,650	88,460	3,180,137,000
06/01/2022	34,400	-0.65 ▼	-1.89	35,050	35,000	34,350	35,900	1,234,960,000
05/01/2022	35,050	-0.30 ▼	-0.86	35,350	36,300	34,600	54,710	1,917,585,500
04/01/2022	35,350	1.95 ▲	5.52	33,400	35,350	33,200	132,870	4,696,954,500
03/01/2022	31,650	-1.15 ▼	-3.63	32,800	33,000	31,500	45,140	1,428,681,000
31/12/2021	33,400	0.15 ▲	0.45	33,250	33,950	33,200	37,680	1,258,512,000
30/12/2021	33,250	0.20 ▲	0.60	33,250	33,900	33,050	22,150	736,487,500
29/12/2021	33,250	-0.50 ▼	-1.50	33,750	33,900	32,900	29,690	987,192,500
23/12/2021	33,300	0.50 ▲	1.50	32,800	33,500	32,800	48,660	1,620,378,000
22/12/2021	33,300	0.50 ▲	1.50	32,800	33,500	32,800	48,660	1,620,378,000
21/12/2021	32,800	1.30 ▲	3.96	31,500	32,900	31,800	37,440	1,228,032,000
20/12/2021	31,500	0.05 ▲	0.16	31,500	32,000	31,050	20,610	649,215,000
19/12/2021	31,500	-0.40 ▼	-1.27	31,900	32,300	31,400	25,310	797,265,000
17/12/2021	31,500	-0.40 ▼	-1.27	31,900	32,300	31,400	25,310	797,265,000
16/12/2021	31,900	-0.05 ▼	-0.16	31,900	32,000	31,000	17,530	559,207,000
15/12/2021	31,900	-0.60 ▼	-1.88	32,500	32,500	31,700	12,710	405,449,000
14/12/2021	32,500	-0.95 ▼	-2.92	33,450	33,500	32,500	23,910	777,075,000
13/12/2021	33,450	1.05 ▲	3.14	32,400	33,800	32,650	38,900	1,301,205,000
12/12/2021	32,400	0.80 ▲	2.47	31,600	32,400	31,300	22,640	733,536,000
10/12/2021	32,400	0.80 ▲	2.47	31,600	32,400	31,300	22,640	733,536,000
09/12/2021	31,600	0.30 ▲	0.95	31,300	31,600	31,100	11,060	349,496,000
08/12/2021	31,300	-0.35 ▼	-1.12	31,650	32,200	31,000	14,500	453,850,000
07/12/2021	31,650	2.05 ▲	6.48	29,600	31,650	29,600	34,800	1,101,420,000
06/12/2021	29,600	-2.05 ▼	-6.93	31,650	31,650	29,450	28,850	853,960,000
04/12/2021	31,650	-1.15 ▼	-3.63	32,800	33,000	31,500	45,140	1,428,681,000
03/12/2021	31,650	-1.15 ▼	-3.63	32,800	33,000	31,500	45,140	1,428,681,000
02/12/2021	32,800	0.10 ▲	0.30	32,800	33,250	32,600	28,630	939,064,000
01/12/2021	32,800	-0.55 ▼	-1.68	33,350	33,700	32,300	25,900	849,520,000
30/11/2021	33,350	0.25 ▲	0.75	33,100	34,100	33,300	40,990	1,367,016,500
29/11/2021	33,100	-0.60 ▼	-1.81	33,700	34,300	32,100	40,240	1,331,944,000
28/11/2021	33,700	-0.05 ▼	-0.15	33,750	34,000	32,000	57,650	1,942,805,000
26/11/2021	33,700	-0.05 ▼	-0.15	33,750	34,000	32,000	57,650	1,942,805,000
25/11/2021	33,750	-0.25 ▼	-0.74	34,000	34,700	33,000	29,920	1,009,800,000
24/11/2021	34,000	-0.25 ▼	-0.74	34,250	34,900	33,500	40,810	1,387,540,000
23/11/2021	34,250	2.15 ▲	6.28	32,100	34,300	30,000	56,580	1,937,865,000
22/11/2021	32,100	-2.40 ▼	-7.48	34,500	35,050	32,100	74,130	2,379,573,000
19/11/2021	34,500	-1.50 ▼	-4.35	36,000	37,150	34,000	102,090	3,522,105,000
18/11/2021	36,000	-0.40 ▼	-1.11	36,400	36,600	35,700	68,830	2,477,880,000
17/11/2021	36,400	-0.55 ▼	-1.51	36,950	36,900	36,100	30,300	1,102,920,000
16/11/2021	36,950	-0.60 ▼	-1.62	37,550	37,900	36,000	42,860	1,583,677,000
15/11/2021	37,550	1.55 ▲	4.13	36,000	38,000	36,450	90,950	3,415,172,500
14/11/2021	33,500	-1.90 ▼	-5.67	35,400	36,400	35,000	490	16,415,000
12/11/2021	36,000	0.60 ▲	1.67	35,400	36,400	35,000	69,550	2,503,800,000
11/11/2021	35,400	-0.20 ▼	-0.56	35,600	36,400	35,000	59,260	2,097,804,000
10/11/2021	35,600	0.70 ▲	1.97	34,900	35,600	34,650	39,320	1,399,792,000
09/11/2021	34,900	0.30 ▲	0.86	34,600	35,500	34,400	26,510	925,199,000
08/11/2021	34,600	0.10 ▲	0.29	34,500	35,300	34,000	39,870	1,379,502,000
07/11/2021	34,500	-0.80 ▼	-2.32	35,300	35,500	34,000	35,670	1,230,615,000
05/11/2021	34,500	-0.80 ▼	-2.32	35,300	35,500	34,000	35,670	1,230,615,000
04/11/2021	33,900	-1.80 ▼	-5.31	35,700	36,200	33,900	57,820	1,960,098,000
03/11/2021	33,900	-1.80 ▼	-5.31	35,700	36,200	33,900	57,820	1,960,098,000
02/11/2021	35,700	-0.50 ▼	-1.40	36,200	36,000	35,300	45,540	1,625,778,000
01/11/2021	36,200	-0.25 ▼	-0.69	36,450	36,950	35,000	51,320	1,857,784,000
31/10/2021	36,450	0.55 ▲	1.51	35,900	37,000	36,000	28,930	1,054,498,500
29/10/2021	36,450	0.55 ▲	1.51	35,900	37,000	36,000	28,930	1,054,498,500
28/10/2021	35,900	-2.20 ▼	-6.13	38,100	38,000	35,900	108,120	3,881,508,000
27/10/2021	38,100	2.10 ▲	5.51	36,000	38,300	35,800	34,170	1,301,877,000
26/10/2021	36,000	-0.70 ▼	-1.94	36,700	36,400	35,500	33,310	1,199,160,000
25/10/2021	36,700	2.40 ▲	6.54	34,300	36,700	34,900	226,390	8,308,513,000
23/10/2021	34,300	2.20 ▲	6.41	32,100	34,300	32,400	51,200	1,756,160,000
22/10/2021	34,300	2.20 ▲	6.41	32,100	34,300	32,400	51,200	1,756,160,000
21/10/2021	32,100	0.20 ▲	0.62	31,900	32,300	31,800	19,050	611,505,000
20/10/2021	31,900	-0.10 ▼	-0.31	32,000	32,200	31,600	22,250	709,775,000
19/10/2021	32,000	0.05 ▲	0.16	31,950	32,000	31,700	9,770	312,640,000
18/10/2021	31,950	0.10 ▲	0.31	31,850	32,450	31,650	19,360	618,552,000
16/10/2021	31,850	-0.10 ▼	-0.31	31,950	32,300	31,500	19,790	630,311,500
15/10/2021	31,850	-0.10 ▼	-0.31	31,950	32,300	31,500	19,790	630,311,500
14/10/2021	31,950	0.85 ▲	2.66	31,100	31,950	30,950	10,630	339,628,500
13/10/2021	31,100	0.10 ▲	0.32	31,000	31,400	30,650	13,280	413,008,000
12/10/2021	31,000	-0.50 ▼	-1.61	31,500	31,500	30,800	23,140	717,340,000
11/10/2021	31,500	-0.35 ▼	-1.11	31,850	31,800	30,500	9,370	295,155,000
08/10/2021	31,850	-0.25 ▼	-0.78	32,100	32,200	31,800	10,820	344,617,000
07/10/2021	32,100	-0.20 ▼	-0.62	32,300	32,500	31,800	18,970	608,937,000
06/10/2021	32,300	0.45 ▲	1.39	31,850	32,400	31,750	17,960	580,108,000
05/10/2021	31,850	0.10 ▲	0.31	31,750	32,300	31,750	8,120	258,622,000
04/10/2021	31,750	0.05 ▲	0.16	31,700	32,500	31,200	20,650	655,637,500
01/10/2021	31,700	0.20 ▲	0.63	31,500	32,200	31,300	23,380	741,146,000
30/09/2021	31,500	0.50 ▲	1.59	31,000	31,850	31,200	16,950	533,925,000
29/09/2021	31,000	0.50 ▲	1.61	30,500	32,500	30,200	23,740	735,940,000
28/09/2021	30,500	0.40 ▲	1.31	30,100	30,600	29,300	12,590	383,995,000
27/09/2021	30,100	-0.90 ▼	-2.99	31,000	31,000	29,900	23,280	700,728,000
26/09/2021	31,000	-0.20 ▼	-0.65	31,200	31,600	30,800	17,350	537,850,000
24/09/2021	31,000	-0.20 ▼	-0.65	31,200	31,600	30,800	17,350	537,850,000
23/09/2021	31,200	-1.65 ▼	-5.29	32,850	32,950	31,100	36,660	1,143,792,000
22/09/2021	32,850	0.95 ▲	2.89	31,900	33,000	31,600	33,750	1,108,687,500
21/09/2021	31,900	0.40 ▲	1.25	31,500	32,500	30,600	35,200	1,122,880,000
20/09/2021	31,500	1.85 ▲	5.87	29,650	31,700	29,900	57,990	1,826,685,000
17/09/2021	29,650	0.65 ▲	2.19	29,000	29,700	29,100	21,330	632,434,500
16/09/2021	29,000	0.65 ▲	2.24	28,350	29,400	28,350	32,480	941,920,000
15/09/2021	28,350	0.25 ▲	0.88	28,100	28,450	28,100	20,440	579,474,000
14/09/2021	28,100	0.20 ▲	0.71	27,900	28,700	27,600	18,250	512,825,000
13/09/2021	27,900	-0.20 ▼	-0.72	28,100	28,200	27,750	15,100	421,290,000
11/09/2021	28,100	0.60 ▲	2.14	27,500	28,200	27,400	21,170	594,877,000
10/09/2021	28,100	0.60 ▲	2.14	27,500	28,200	27,400	21,170	594,877,000
09/09/2021	27,500	0.55 ▲	2.00	26,950	27,500	26,800	13,420	369,050,000
08/09/2021	26,950	-0.40 ▼	-1.48	27,350	27,350	26,900	17,840	480,788,000
07/09/2021	27,350	-0.60 ▼	-2.19	27,950	28,000	27,200	17,660	483,001,000
06/09/2021	27,950	0.45 ▲	1.61	27,500	28,500	27,300	35,450	990,827,500
05/09/2021	23,500	0.10 ▲	0.43	23,500	24,150	23,400	10,110	237,585,000
03/09/2021	23,600	0.10 ▲	0.42	23,500	24,150	23,400	3,150	74,340,000
01/09/2021	27,500	1.15 ▲	4.18	26,350	27,800	26,000	47,480	1,305,700,000
31/08/2021	26,350	-0.10 ▼	-0.38	26,450	26,650	26,100	14,370	378,649,500
30/08/2021	26,450	1.10 ▲	4.16	25,350	26,500	25,500	19,420	513,659,000
27/08/2021	25,350	0.70 ▲	2.76	24,650	25,500	24,200	7,450	188,857,500
26/08/2021	24,650	-0.10 ▼	-0.41	24,750	25,400	24,600	5,470	134,835,500
25/08/2021	24,750	0.30 ▲	1.21	24,450	24,750	24,150	7,240	179,190,000
24/08/2021	24,450	0.10 ▲	0.41	24,350	24,800	24,300	6,760	165,282,000
23/08/2021	24,350	-1.20 ▼	-4.93	25,550	25,500	24,000	15,560	378,886,000
20/08/2021	25,550	-0.75 ▼	-2.94	26,300	26,400	25,150	14,360	366,898,000
19/08/2021	26,300	0.10 ▲	0.38	26,200	26,850	26,000	9,530	250,639,000
18/08/2021	26,200	0.80 ▲	3.05	25,400	27,100	25,300	24,800	649,760,000
17/08/2021	25,400	-0.45 ▼	-1.77	25,850	25,700	25,200	17,300	439,420,000
16/08/2021	25,850	0.15 ▲	0.58	25,850	26,200	25,700	10,650	275,302,500
13/08/2021	25,850	0.05 ▲	0.19	25,800	26,400	25,200	22,210	574,128,500
12/08/2021	25,800	1.30 ▲	5.04	24,500	25,900	24,000	42,340	1,092,372,000
11/08/2021	24,500	0.10 ▲	0.41	24,400	24,600	24,300	10,860	266,070,000
10/08/2021	24,400	0.50 ▲	2.05	23,900	24,550	23,800	16,640	406,016,000
09/08/2021	23,900	0.35 ▲	1.46	23,550	23,900	23,400	13,340	318,826,000
06/08/2021	23,550	0.05 ▲	0.21	23,500	23,650	23,350	6,550	154,252,500
05/08/2021	23,500	-0.05 ▼	-0.21	23,500	23,500	23,000	10,110	237,585,000
04/08/2021	23,500	-0.10 ▼	-0.43	23,600	24,000	23,400	3,700	86,950,000
03/08/2021	23,600	0.10 ▲	0.42	23,500	24,150	23,400	3,150	74,340,000
02/08/2021	23,500	0.90 ▲	3.83	22,600	24,150	22,500	25,050	588,675,000
01/08/2021	22,600	0.10 ▲	0.44	22,500	22,700	22,350	5,540	125,204,000
30/07/2021	22,600	0.10 ▲	0.44	22,500	22,700	22,350	5,540	125,204,000
29/07/2021	22,500	0.20 ▲	0.89	22,500	22,800	22,400	6,510	146,475,000
28/07/2021	22,500	0.20 ▲	0.89	22,300	22,550	22,300	4,400	99,000,000
27/07/2021	22,300	-0.20 ▼	-0.90	22,500	22,600	22,000	4,530	101,019,000
26/07/2021	22,500	-0.05 ▼	-0.22	22,550	22,900	22,150	830	18,675,000
23/07/2021	22,550	0.10 ▲	0.44	22,450	22,700	22,450	4,830	108,916,500
21/07/2021	22,250	0.25 ▲	1.12	22,000	22,400	22,100	730	16,242,500
20/07/2021	22,400	0.40 ▲	1.79	22,000	22,400	21,800	3,940	88,256,000
19/07/2021	22,000	-0.50 ▼	-2.27	22,500	22,300	21,900	8,020	176,440,000
17/07/2021	22,500	0.05 ▲	0.22	22,450	22,500	22,400	1,640	36,900,000
16/07/2021	22,500	0.05 ▲	0.22	22,450	22,500	22,400	1,640	36,900,000
15/07/2021	22,450	0.15 ▲	0.67	22,300	22,550	22,000	9,920	222,704,000
14/07/2021	22,300	0.15 ▲	0.67	22,150	22,450	22,100	3,380	75,374,000
13/07/2021	22,150	0.15 ▲	0.68	22,000	22,150	22,000	1,870	41,420,500
12/07/2021	22,000	-1.00 ▼	-4.55	23,000	23,100	21,900	11,640	256,080,000
09/07/2021	23,000	-0.40 ▼	-1.74	23,400	23,400	22,500	11,980	275,540,000
08/07/2021	23,400	0.30 ▲	1.28	23,400	23,700	23,350	4,730	110,682,000
07/07/2021	23,400	-0.35 ▼	-1.50	23,750	23,700	23,300	9,850	230,490,000
06/07/2021	23,750	-0.55 ▼	-2.32	24,300	24,200	23,550	14,940	354,825,000
05/07/2021	24,300	-0.10 ▼	-0.41	24,400	24,400	24,100	4,660	113,238,000
02/07/2021	24,400	-0.10 ▼	-0.41	24,500	24,550	24,150	9,750	237,900,000
01/07/2021	24,500	-0.05 ▼	-0.20	24,550	24,600	24,400	3,660	89,670,000
30/06/2021	24,550	-0.05 ▼	-0.20	24,550	24,600	24,500	3,510	86,170,500
29/06/2021	24,550	-0.25 ▼	-1.02	24,800	24,700	24,550	13,810	339,035,500
28/06/2021	24,800	-0.10 ▼	-0.40	24,900	25,000	24,600	6,150	152,520,000
25/06/2021	24,900	-0.10 ▼	-0.40	24,900	24,900	24,700	7,100	176,790,000
24/06/2021	24,900	-0.50 ▼	-2.01	25,400	25,000	24,850	11,600	288,840,000
23/06/2021	25,400	-0.40 ▼	-1.57	25,400	25,400	24,700	14,980	380,492,000
22/06/2021	25,400	-0.40 ▼	-1.57	25,800	25,800	25,100	13,390	340,106,000
21/06/2021	25,800	-0.80 ▼	-3.10	25,800	25,800	25,450	11,030	284,574,000
18/06/2021	25,800	-0.80 ▼	-3.10	26,600	26,200	25,400	19,540	504,132,000
17/06/2021	26,600	-0.30 ▼	-1.13	26,900	27,000	26,100	18,990	505,134,000
16/06/2021	26,900	0.40 ▲	1.49	26,500	26,900	26,000	27,180	731,142,000
15/06/2021	26,400	-0.05 ▼	-0.19	26,450	26,850	26,400	1,110	29,304,000
14/06/2021	26,450	0.80 ▲	3.02	25,650	27,000	25,750	25,560	676,062,000
11/06/2021	25,650	0.15 ▲	0.58	25,500	25,700	25,500	6,020	154,413,000
10/06/2021	25,500	-0.20 ▼	-0.78	25,700	25,750	25,400	3,690	94,095,000
09/06/2021	25,700	0.25 ▲	0.97	25,450	26,000	25,200	9,860	253,402,000
08/06/2021	25,450	-0.05 ▼	-0.20	25,450	25,600	25,400	7,040	179,168,000
07/06/2021	25,450	0.05 ▲	0.20	25,400	25,700	25,400	5,370	136,666,500
04/06/2021	25,400	-0.20 ▼	-0.79	25,600	25,900	25,350	6,310	160,274,000
03/06/2021	25,600	0.40 ▲	1.56	25,200	26,150	25,250	4,860	124,416,000
02/06/2021	25,200	-0.05 ▼	-0.20	25,250	25,300	25,150	4,380	110,376,000
01/06/2021	25,250	0.05 ▲	0.20	25,250	25,500	25,050	8,680	219,170,000
31/05/2021	25,250	-3.45 ▼	-13.66	25,400	25,650	25,250	4,360	110,090,000
28/05/2021	25,400	0.10 ▲	0.39	25,300	25,900	25,300	2,670	67,818,000
27/05/2021	25,300	-0.55 ▼	-2.17	25,850	25,900	25,300	13,710	346,863,000
26/05/2021	25,850	-0.15 ▼	-0.58	26,000	26,100	25,650	3,070	79,359,500
25/05/2021	26,000	0.10 ▲	0.38	25,900	26,200	25,700	5,950	154,700,000
24/05/2021	25,900	0.40 ▲	1.54	25,500	26,000	25,500	4,920	127,428,000
23/05/2021	25,500	0.40 ▲	1.57	25,100	25,550	25,100	6,220	158,610,000
21/05/2021	25,500	0.40 ▲	1.57	25,100	25,550	25,100	6,220	158,610,000
20/05/2021	25,100	-0.20 ▼	-0.80	25,300	25,450	25,050	8,670	217,617,000
19/05/2021	25,300	0.20 ▲	0.79	25,100	25,350	25,000	4,470	113,091,000
18/05/2021	25,100	-0.35 ▼	-1.39	25,450	25,400	25,000	12,620	316,762,000
17/05/2021	25,450	-0.15 ▼	-0.59	25,600	25,600	25,450	14,000	356,300,000
16/05/2021	25,600	-0.20 ▼	-0.78	25,800	25,800	25,600	5,410	138,496,000
14/05/2021	25,600	-0.20 ▼	-0.78	25,800	25,800	25,600	5,410	138,496,000
13/05/2021	25,800	-0.15 ▼	-0.58	25,950	26,000	25,750	6,350	163,830,000
12/05/2021	25,950	-0.20 ▼	-0.77	25,950	25,950	25,750	4,210	109,249,500
11/05/2021	25,950	0.15 ▲	0.58	25,800	26,000	25,500	3,260	84,597,000
10/05/2021	25,800	-0.05 ▼	-0.19	25,850	25,800	25,200	11,100	286,380,000
09/05/2021	25,850	-0.25 ▼	-0.97	26,100	25,900	25,650	7,520	194,392,000
07/05/2021	25,850	-0.25 ▼	-0.97	26,100	25,900	25,650	7,520	194,392,000
06/05/2021	26,100	-0.10 ▼	-0.38	26,100	26,300	25,900	8,270	215,847,000
05/05/2021	26,100	0.30 ▲	1.15	25,800	26,300	25,800	11,400	297,540,000
04/05/2021	25,800	-0.50 ▼	-1.94	26,300	25,900	25,500	8,510	219,558,000
03/05/2021	26,550	-1.95 ▼	-7.34	28,500	26,550	26,550	1,010	26,815,500
30/04/2021	26,300	-0.10 ▼	-0.38	26,400	26,350	26,000	12,250	322,175,000
29/04/2021	26,300	-0.10 ▼	-0.38	26,400	26,350	26,000	12,250	322,175,000
28/04/2021	26,400	-0.55 ▼	-2.08	26,950	26,750	26,200	15,320	404,448,000
27/04/2021	26,950	-0.15 ▼	-0.56	26,950	27,000	26,650	8,550	230,422,500
26/04/2021	26,950	0.05 ▲	0.19	26,950	27,150	26,800	8,670	233,656,500
23/04/2021	26,950	0.10 ▲	0.37	26,850	27,000	26,600	7,530	202,933,500
22/04/2021	26,850	-0.45 ▼	-1.68	27,300	27,600	26,850	13,460	361,401,000
21/04/2021	27,300	-0.60 ▼	-2.20	27,900	27,900	27,300	8,930	243,789,000
20/04/2021	27,300	-0.60 ▼	-2.20	27,900	27,900	27,300	8,930	243,789,000
19/04/2021	27,900	0.90 ▲	3.23	27,000	28,000	26,500	15,130	422,127,000
17/04/2021	27,000	-0.95 ▼	-3.52	27,950	28,000	26,700	22,320	602,640,000
16/04/2021	27,000	-0.95 ▼	-3.52	27,950	28,000	26,700	22,320	602,640,000
15/04/2021	27,950	-0.50 ▼	-1.79	28,450	28,500	27,900	13,560	379,002,000
14/04/2021	28,450	0.05 ▲	0.18	28,400	28,450	27,900	6,690	190,330,500
13/04/2021	28,400	-0.55 ▼	-1.94	28,950	28,900	28,100	14,310	406,404,000
12/04/2021	28,950	-0.35 ▼	-1.21	28,150	29,150	27,700	52,100	1,508,295,000
09/04/2021	28,150	-0.10 ▼	-0.36	28,250	28,250	27,950	16,010	450,681,500
08/04/2021	28,250	-0.05 ▼	-0.18	28,300	28,300	28,100	8,800	248,600,000
07/04/2021	28,300	-0.10 ▼	-0.35	28,300	28,400	28,000	11,670	330,261,000
06/04/2021	28,300	-0.15 ▼	-0.53	28,450	28,600	28,000	13,340	377,522,000
05/04/2021	28,450	-0.05 ▼	-0.18	28,500	28,650	28,100	15,670	445,811,500
02/04/2021	28,500	-0.05 ▼	-0.18	28,500	28,700	28,300	16,930	482,505,000
01/04/2021	28,500	0.10 ▲	0.35	28,400	28,700	28,300	15,120	430,920,000
31/03/2021	28,400	-0.30 ▼	-1.06	28,700	28,750	28,000	9,190	260,996,000
30/03/2021	28,700	0.10 ▲	0.35	28,600	29,050	28,250	11,680	335,216,000
29/03/2021	28,600	0.80 ▲	2.80	27,800	28,600	27,700	16,110	460,746,000
26/03/2021	27,800	-0.50 ▼	-1.80	28,300	28,500	26,800	22,870	635,786,000
25/03/2021	28,300	-0.50 ▼	-1.77	28,800	29,000	27,000	19,220	543,926,000
24/03/2021	28,800	-0.60 ▼	-2.08	29,400	29,750	28,800	28,760	828,288,000
23/03/2021	29,400	0.55 ▲	1.87	28,850	29,850	28,900	65,710	1,931,874,000
22/03/2021	28,850	0.25 ▲	0.87	28,600	29,400	28,550	32,310	932,143,500
19/03/2021	28,600	-0.10 ▼	-0.35	28,700	28,800	28,500	9,890	282,854,000
18/03/2021	28,700	-0.05 ▼	-0.17	28,700	28,900	28,650	9,540	273,798,000
17/03/2021	28,700	-0.05 ▼	-0.17	28,700	28,700	28,300	11,190	321,153,000
16/03/2021	28,700	-0.05 ▼	-0.17	28,750	28,750	28,400	30,610	878,507,000
15/03/2021	28,750	-0.15 ▼	-0.52	28,900	28,900	28,400	14,730	423,487,500
12/03/2021	28,900	-0.40 ▼	-1.38	29,300	29,400	28,750	17,060	493,034,000
11/03/2021	29,300	0.35 ▲	1.19	28,950	29,350	28,550	26,910	788,463,000
10/03/2021	28,950	-0.10 ▼	-0.35	29,050	29,200	28,800	21,630	626,188,500
09/03/2021	29,050	0.45 ▲	1.55	28,600	29,400	28,600	43,400	1,260,770,000
08/03/2021	28,600	1.00 ▲	3.50	27,600	28,950	27,550	63,700	1,821,820,000
05/03/2021	27,600	0.45 ▲	1.63	27,150	27,600	27,000	12,640	348,864,000
04/03/2021	27,150	-0.75 ▼	-2.76	27,900	27,900	27,000	12,390	336,388,500
03/03/2021	27,900	-0.40 ▼	-1.43	28,300	28,200	27,200	14,270	398,133,000
02/03/2021	28,300	0.20 ▲	0.71	28,100	28,350	27,950	17,160	485,628,000
01/03/2021	28,100	0.10 ▲	0.36	28,000	28,550	27,900	20,660	580,546,000
26/02/2021	28,000	1.10 ▲	3.93	26,900	28,200	26,300	30,330	849,240,000
25/02/2021	26,900	0.20 ▲	0.74	26,700	27,100	26,500	8,880	238,872,000
24/02/2021	26,700	-0.20 ▼	-0.75	26,900	27,000	26,350	11,460	305,982,000
23/02/2021	26,900	-0.30 ▼	-1.12	27,200	27,200	26,700	12,280	330,332,000
22/02/2021	27,200	0.10 ▲	0.37	27,100	27,600	27,000	16,060	436,832,000
19/02/2021	27,100	1.10 ▲	4.06	26,000	27,200	25,550	21,600	585,360,000
18/02/2021	26,000	0.05 ▲	0.19	25,950	26,150	25,500	11,550	300,300,000
17/02/2021	25,950	0.75 ▲	2.89	25,200	25,950	25,100	12,260	318,147,000
10/02/2021	25,200	0.30 ▲	1.19	24,900	25,200	24,600	7,460	187,992,000
09/02/2021	25,200	0.30 ▲	1.19	24,900	25,200	24,600	7,460	187,992,000
08/02/2021	24,900	-0.40 ▼	-1.61	25,300	25,500	24,550	9,770	243,273,000
05/02/2021	25,300	0.20 ▲	0.79	25,100	25,400	24,850	6,840	173,052,000
05/01/2021	29,000	0.10 ▲	0.34	28,900	29,400	28,400	14,540	421,660,000
04/01/2021	28,900	1.85 ▲	6.40	27,050	28,900	28,000	50,860	1,469,854,000
01/01/2021	27,050	1.75 ▲	6.47	25,300	27,050	25,500	592,300	16,021,715,000
31/12/2020	27,050	1.75 ▲	6.47	25,300	27,050	25,500	592,300	16,021,715,000
30/12/2020	25,300	0.60 ▲	2.37	24,700	26,000	24,550	596,060	15,080,318,000
29/12/2020	24,700	0.60 ▲	2.43	24,150	24,750	24,050	25,537	630,763,900
28/12/2020	24,150	-0.20 ▼	-0.83	24,300	24,400	24,000	34,021	821,607,150
27/12/2020	24,300	0.10 ▲	0.41	24,250	24,500	23,800	15,800	383,940,000
25/12/2020	24,300	0.10 ▲	0.41	24,250	24,500	23,800	15,800	383,940,000
24/12/2020	24,250	-0.50 ▼	-2.06	24,750	24,850	23,750	20,504	497,222,000
23/12/2020	24,750	0.10 ▲	0.40	24,600	25,000	24,500	25,091	621,002,250
22/12/2020	24,600	0.40 ▲	1.63	24,250	24,700	24,100	24,108	593,056,800
21/12/2020	24,250	-0.10 ▼	-0.41	24,300	24,450	24,100	21,015	509,613,750
20/12/2020	24,300	-0.10 ▼	-0.41	24,400	24,450	24,100	28,133	683,631,900
18/12/2020	24,300	-0.10 ▼	-0.41	24,400	24,450	24,100	28,133	683,631,900
17/12/2020	24,400	-0.50 ▼	-2.05	24,900	24,800	24,250	26,743	652,529,200
16/12/2020	24,900	0.20 ▲	0.80	24,700	24,900	24,650	27,097	674,715,300
15/12/2020	24,700	-0.60 ▼	-2.43	25,250	25,250	24,700	37,916	936,525,200
14/12/2020	25,250	0.30 ▲	1.19	25,000	25,600	24,900	42,989	1,085,472,250
13/12/2020	25,000	0.30 ▲	1.20	24,700	25,100	24,600	20,679	516,975,000
11/12/2020	25,000	0.30 ▲	1.20	24,700	25,100	24,600	20,679	516,975,000
10/12/2020	24,700	0.40 ▲	1.62	24,250	25,250	24,250	53,488	1,321,153,600
09/12/2020	24,250	-0.10 ▼	-0.41	24,400	24,800	24,250	27,942	677,593,500
08/12/2020	24,400	-0.30 ▼	-1.23	24,700	24,700	24,350	12,907	314,930,800
07/12/2020	24,700	0.20 ▲	0.81	24,500	25,000	24,300	27,456	678,163,200
04/12/2020	24,550	0.70 ▲	2.85	23,850	24,900	23,750	241,270	5,923,178,500
03/12/2020	23,850	0.00 ■■	0.00	23,900	23,900	23,700	14,495	345,705,750
02/12/2020	23,900	0.00 ■■	0.00	23,900	24,000	23,800	14,976	357,926,400
01/12/2020	23,900	0.10 ▲	0.42	23,800	23,950	23,600	12,705	303,649,500
30/11/2020	24,000	0.30 ▲	1.25	23,700	24,500	23,700	172,640	4,143,360,000
27/11/2020	24,000	0.30 ▲	1.25	23,700	24,500	23,700	172,640	4,143,360,000
26/11/2020	23,700	-0.20 ▼	-0.84	23,900	24,000	23,700	83,800	1,986,060,000
25/11/2020	23,900	0.05 ▲	0.21	23,900	24,050	23,700	112,970	2,699,983,000
24/11/2020	23,900	-0.30 ▼	-1.26	24,200	24,300	23,700	229,360	5,481,704,000
23/11/2020	24,200	-0.20 ▼	-0.83	24,400	24,400	23,900	80,040	1,936,968,000
20/11/2020	24,400	-0.10 ▼	-0.41	24,500	24,800	23,750	9,793	238,949,200
19/11/2020	24,500	0.60 ▲	2.45	23,950	24,600	23,800	26,349	645,550,500
18/11/2020	23,950	-0.10 ▼	-0.42	24,050	24,200	23,800	149,340	3,576,693,000
17/11/2020	24,050	-0.90 ▼	-3.74	25,000	24,250	23,900	19,861	477,657,050
16/11/2020	25,000	0.00 ■■	0.00	25,000	25,200	24,700	13,579	339,475,000
13/11/2020	25,000	0.50 ▲	2.00	24,500	25,050	24,500	14,308	357,700,000
12/11/2020	24,500	0.10 ▲	0.41	24,450	24,700	24,350	10,489	256,980,500
11/11/2020	24,450	-0.20 ▼	-0.82	24,600	24,850	24,350	8,617	210,685,650
10/11/2020	24,600	0.10 ▲	0.41	24,550	25,300	24,550	16,327	401,644,200
09/11/2020	24,550	0.20 ▲	0.81	24,350	24,600	24,400	13,074	320,966,700
06/11/2020	24,350	-0.10 ▼	-0.41	24,450	24,500	24,300	8,787	213,963,450
05/11/2020	24,450	0.00 ■■	0.00	24,450	24,500	24,100	8,587	209,952,150
04/11/2020	24,450	0.30 ▲	1.23	24,100	24,550	24,250	15,895	388,632,750
03/11/2020	24,100	0.40 ▲	1.66	23,750	24,500	23,800	7,369	177,592,900
02/11/2020	23,750	0.30 ▲	1.26	23,450	23,850	23,450	6,510	154,612,500
30/10/2020	23,450	0.30 ▲	1.28	23,100	23,750	23,100	8,471	198,644,950
29/10/2020	23,100	0.00 ■■	0.00	23,150	23,450	22,200	18,447	426,125,700
28/10/2020	23,150	-1.30 ▼	-5.62	24,450	24,500	22,750	21,954	508,235,100
27/10/2020	24,450	-0.50 ▼	-2.04	24,950	25,000	24,150	15,371	375,820,950
26/10/2020	24,950	0.40 ▲	1.60	24,550	25,400	24,900	17,586	438,770,700
25/10/2020	24,550	-0.30 ▼	-1.22	24,850	24,800	24,200	34,389	844,249,950
23/10/2020	24,550	-0.30 ▼	-1.22	24,850	24,800	24,200	34,389	844,249,950
22/10/2020	24,850	0.30 ▲	1.21	24,550	25,200	24,600	15,510	385,423,500
21/10/2020	24,550	-1.00 ▼	-4.07	25,550	25,800	24,550	17,609	432,300,950
20/10/2020	25,550	-0.60 ▼	-2.35	26,100	26,200	25,550	10,804	276,042,200
19/10/2020	26,100	0.50 ▲	1.92	25,600	26,100	25,500	10,512	274,363,200
18/10/2020	25,600	0.10 ▲	0.39	25,500	25,650	25,200	14,444	369,766,400
16/10/2020	25,600	0.10 ▲	0.39	25,500	25,650	25,200	14,444	369,766,400
15/10/2020	25,500	0.15 ▲	0.59	25,350	25,800	25,300	193,870	4,943,685,000
14/10/2020	25,350	-0.10 ▼	-0.39	25,450	25,600	25,300	11,687	296,265,450
13/10/2020	25,450	-0.20 ▼	-0.79	25,600	25,700	25,400	17,250	439,012,500
12/10/2020	25,600	-0.10 ▼	-0.39	25,700	26,200	25,550	26,814	686,438,400
11/10/2020	25,700	-0.50 ▼	-1.95	26,200	26,150	25,600	45,127	1,159,763,900
09/10/2020	25,700	-0.50 ▼	-1.95	26,200	26,150	25,600	45,127	1,159,763,900
08/10/2020	26,200	-0.40 ▼	-1.53	26,600	26,650	26,000	31,860	834,732,000
07/10/2020	26,600	-0.30 ▼	-1.13	26,850	27,000	26,500	20,026	532,691,600
06/10/2020	26,850	-0.10 ▼	-0.37	27,000	27,300	26,650	36,205	972,104,250
05/10/2020	27,000	0.90 ▲	3.33	26,150	27,400	26,000	48,753	1,316,331,000
04/10/2020	26,150	-0.30 ▼	-1.15	26,400	26,500	25,600	43,002	1,124,502,300
02/10/2020	26,150	-0.30 ▼	-1.15	26,400	26,500	25,600	43,002	1,124,502,300
01/10/2020	26,400	0.20 ▲	0.76	26,200	26,650	26,300	37,273	984,007,200
30/09/2020	26,200	0.80 ▲	3.05	25,450	26,350	25,300	46,005	1,205,331,000
29/09/2020	25,450	-0.20 ▼	-0.79	25,650	26,500	25,450	64,649	1,645,317,050
28/09/2020	25,650	0.00 ■■	0.00	25,600	25,850	25,550	20,047	514,205,550
25/09/2020	25,600	-0.40 ▼	-1.56	26,000	26,000	25,550	13,998	358,348,800
24/09/2020	26,000	0.50 ▲	1.92	25,500	26,150	25,300	48,463	1,260,038,000
23/09/2020	25,500	-0.20 ▼	-0.78	25,700	25,700	25,500	23,953	610,801,500
22/09/2020	25,700	-0.20 ▼	-0.78	25,900	25,900	25,400	15,783	405,623,100
21/09/2020	25,900	0.40 ▲	1.54	25,500	26,350	25,600	54,982	1,424,033,800
18/09/2020	25,500	0.30 ▲	1.18	25,250	25,850	25,150	25,169	641,809,500
17/09/2020	25,250	-0.30 ▼	-1.19	25,500	25,550	25,100	25,653	647,738,250
16/09/2020	25,500	-0.30 ▼	-1.18	25,750	25,800	25,450	16,155	411,952,500
15/09/2020	25,750	-0.10 ▼	-0.39	25,850	26,150	25,750	32,841	845,655,750
14/09/2020	25,850	0.80 ▲	3.09	25,100	26,200	25,000	43,938	1,135,797,300
13/09/2020	25,100	0.10 ▲	0.40	25,050	25,200	24,950	15,566	390,706,600
11/09/2020	25,100	0.10 ▲	0.40	25,050	25,200	24,950	15,566	390,706,600
10/09/2020	25,050	0.40 ▲	1.60	24,700	25,450	24,950	17,053	427,177,650
09/09/2020	24,700	-0.05 ▼	-0.20	24,750	24,750	24,200	312,270	7,713,069,000
08/09/2020	24,750	0.10 ▲	0.40	24,600	24,950	24,300	26,088	645,678,000
07/09/2020	24,600	-0.80 ▼	-3.25	25,400	25,450	24,600	25,258	621,346,800
04/09/2020	25,400	0.40 ▲	1.57	25,000	25,600	24,500	30,545	775,843,000
03/09/2020	25,000	-0.30 ▼	-1.20	25,250	25,400	24,650	30,583	764,575,000
02/09/2020	25,250	-0.10 ▼	-0.40	25,400	25,400	25,000	15,970	403,242,500
01/09/2020	25,250	-0.10 ▼	-0.40	25,400	25,400	25,000	15,970	403,242,500
31/08/2020	25,400	-0.10 ▼	-0.39	25,500	26,000	25,400	27,850	707,390,000
28/08/2020	25,500	-0.90 ▼	-3.53	26,400	26,450	25,500	27,444	699,822,000
27/08/2020	26,400	0.90 ▲	3.41	25,450	26,700	25,150	41,542	1,096,708,800
26/08/2020	25,450	0.40 ▲	1.57	25,000	25,450	24,900	31,197	793,963,650
25/08/2020	25,000	-0.30 ▼	-1.20	25,250	25,400	24,950	30,396	759,900,000
24/08/2020	25,250	1.60 ▲	6.34	23,700	25,350	23,750	50,069	1,264,242,250
21/08/2020	23,700	0.60 ▲	2.53	23,150	23,950	23,150	18,566	440,014,200
20/08/2020	23,150	-0.40 ▼	-1.73	23,500	23,600	23,000	21,114	488,789,100
19/08/2020	23,500	-0.30 ▼	-1.28	23,750	23,600	23,000	6,411	150,658,500
18/08/2020	23,750	0.10 ▲	0.42	23,600	23,800	23,250	16,968	402,990,000
17/08/2020	23,600	-0.90 ▼	-3.81	24,500	23,900	23,200	14,350	338,660,000
14/08/2020	24,500	0.00 ■■	0.00	24,500	24,800	24,200	21,318	522,291,000
13/08/2020	24,500	0.40 ▲	1.63	24,100	24,650	23,950	17,548	429,926,000
12/08/2020	24,100	0.20 ▲	0.83	23,950	24,200	23,500	22,136	533,477,600
11/08/2020	23,950	-0.30 ▼	-1.25	24,200	24,350	23,700	26,298	629,837,100
10/08/2020	24,200	0.10 ▲	0.41	24,150	24,500	24,150	21,584	522,332,800
07/08/2020	24,150	0.00 ■■	0.00	24,150	24,500	23,700	20,706	500,049,900
06/08/2020	24,150	0.80 ▲	3.31	23,300	24,600	23,400	39,146	945,375,900
05/08/2020	23,300	0.60 ▲	2.58	22,700	23,400	22,550	29,597	689,610,100
04/08/2020	22,700	0.50 ▲	2.20	22,200	22,900	22,550	13,095	297,256,500
03/08/2020	22,200	0.90 ▲	4.05	21,300	22,500	21,300	19,328	429,081,600
31/07/2020	21,300	0.00 ■■	0.00	21,300	21,400	20,900	14,143	301,245,900
30/07/2020	21,300	0.00 ■■	0.00	21,300	21,450	21,000	8,360	178,068,000
29/07/2020	21,300	-0.30 ▼	-1.41	21,600	21,550	20,450	14,259	303,716,700
28/07/2020	21,600	0.50 ▲	2.31	21,150	21,800	21,200	19,797	427,615,200
27/07/2020	21,150	-1.60 ▼	-7.57	22,700	22,700	21,150	30,033	635,197,950
26/07/2020	22,700	-0.80 ▼	-3.52	23,500	23,600	22,200	12,661	287,404,700
24/07/2020	22,700	-0.80 ▼	-3.52	23,500	23,600	22,200	12,661	287,404,700
23/07/2020	23,500	0.50 ▲	2.13	23,000	23,700	23,000	20,955	492,442,500
22/07/2020	23,000	-0.40 ▼	-1.74	23,350	23,350	22,900	9,523	219,029,000
21/07/2020	23,350	-0.20 ▼	-0.86	23,550	23,550	23,150	5,493	128,261,550
20/07/2020	23,550	0.60 ▲	2.55	23,000	23,750	23,000	24,733	582,462,150
19/07/2020	23,000	0.60 ▲	2.61	22,350	23,000	22,250	21,890	503,470,000
17/07/2020	23,000	0.60 ▲	2.61	22,350	23,000	22,250	21,890	503,470,000
16/07/2020	22,350	0.00 ■■	0.00	22,350	22,400	22,200	7,399	165,367,650
15/07/2020	22,350	0.00 ■■	0.00	22,400	22,450	22,300	6,264	140,000,400
14/07/2020	22,400	0.00 ■■	0.00	22,400	22,450	22,200	2,687	60,188,800
13/07/2020	22,400	0.00 ■■	0.00	22,350	22,550	22,350	11,614	260,153,600
12/07/2020	22,350	-0.20 ▼	-0.89	22,550	22,550	22,350	12,515	279,710,250
10/07/2020	22,350	-0.20 ▼	-0.89	22,550	22,550	22,350	12,515	279,710,250
09/07/2020	22,550	-0.10 ▼	-0.44	22,600	22,650	22,300	16,778	378,343,900
08/07/2020	22,600	0.00 ■■	0.00	22,600	22,600	22,100	11,450	258,770,000
07/07/2020	22,600	-0.20 ▼	-0.88	22,800	23,100	22,400	3,931	88,840,600
06/07/2020	22,800	0.80 ▲	3.51	22,000	23,200	22,050	17,622	401,781,600
05/07/2020	22,000	-0.30 ▼	-1.36	22,300	22,450	22,000	7,151	157,322,000
03/07/2020	22,000	-0.30 ▼	-1.36	22,300	22,450	22,000	7,151	157,322,000
02/07/2020	22,300	-0.50 ▼	-2.24	22,800	22,800	22,000	5,090	113,507,000
01/07/2020	22,800	0.00 ■■	0.00	22,800	22,800	22,200	4,769	108,733,200
30/06/2020	22,800	-0.10 ▼	-0.44	22,900	22,950	22,300	1,914	43,639,200
29/06/2020	22,900	-0.60 ▼	-2.62	23,500	23,300	22,800	1,054	24,136,600
28/06/2020	23,500	-0.10 ▼	-0.43	23,600	23,600	23,400	3,710	87,185,000
26/06/2020	23,500	-0.10 ▼	-0.43	23,600	23,600	23,400	3,710	87,185,000
25/06/2020	23,600	0.10 ▲	0.42	23,500	23,600	23,450	483	11,398,800
24/06/2020	23,500	-0.30 ▼	-1.28	23,800	23,800	23,500	503	11,820,500
23/06/2020	23,800	-0.20 ▼	-0.84	24,000	23,900	23,400	5,546	131,994,800
22/06/2020	24,000	-0.40 ▼	-1.67	24,350	24,000	23,400	3,565	85,560,000
19/06/2020	24,350	0.80 ▲	3.29	23,600	24,550	23,500	1,078	26,249,300
18/06/2020	23,600	0.20 ▲	0.85	23,450	23,600	23,400	649	15,316,400
17/06/2020	23,450	-0.35 ▼	-1.49	23,800	23,750	23,400	33,660	789,327,000
16/06/2020	23,800	0.00 ■■	0.00	23,800	23,800	23,400	5,463	130,019,400
15/06/2020	23,800	-0.20 ▼	-0.84	24,000	24,000	23,250	7,196	171,264,800
13/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,400	8,271	198,504,000
12/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	23,400	8,271	198,504,000
11/06/2020	24,000	-1.10 ▼	-4.58	25,050	25,000	23,800	6,395	153,480,000
10/06/2020	25,050	0.10 ▲	0.40	25,000	25,100	24,700	3,944	98,797,200
09/06/2020	25,000	-0.10 ▼	-0.40	25,100	25,100	24,800	7,229	180,725,000
08/06/2020	25,100	0.20 ▲	0.80	24,950	25,150	24,800	11,136	279,513,600
06/06/2020	24,950	0.10 ▲	0.40	24,800	24,950	24,500	9,694	241,865,300
05/06/2020	24,950	0.10 ▲	0.40	24,800	24,950	24,500	9,694	241,865,300
04/06/2020	24,800	0.10 ▲	0.40	24,700	24,800	24,300	4,979	123,479,200
03/06/2020	24,700	0.40 ▲	1.62	24,300	24,800	24,000	7,677	189,621,900
02/06/2020	24,300	-1.00 ▼	-4.12	25,300	25,000	24,200	7,764	188,665,200
01/06/2020	25,300	-0.10 ▼	-0.40	25,450	25,400	25,000	5,579	141,148,700
31/05/2020	25,450	0.10 ▲	0.39	25,400	25,450	25,200	2,884	73,397,800
29/05/2020	25,450	0.10 ▲	0.39	25,400	25,450	25,200	2,884	73,397,800
28/05/2020	25,400	-0.60 ▼	-2.36	26,000	26,000	25,400	2,287	58,089,800
27/05/2020	26,000	0.90 ▲	3.46	25,100	26,850	24,800	24,411	634,686,000
26/05/2020	25,100	0.20 ▲	0.80	24,950	25,100	24,800	17,952	450,595,200
25/05/2020	24,950	-0.30 ▼	-1.20	25,200	25,200	24,800	1,881	46,930,950
24/05/2020	25,200	0.30 ▲	1.19	24,850	25,500	24,900	5,568	140,313,600
22/05/2020	25,200	0.30 ▲	1.19	24,850	25,500	24,900	5,568	140,313,600
21/05/2020	24,850	-0.10 ▼	-0.40	25,000	25,350	24,650	5,288	131,406,800
20/05/2020	25,000	0.10 ▲	0.40	24,900	25,200	24,500	5,403	135,075,000
19/05/2020	24,900	0.10 ▲	0.40	24,800	25,100	24,800	9,503	236,624,700
18/05/2020	24,800	1.20 ▲	4.84	23,600	24,800	24,000	3,957	98,133,600
17/05/2020	23,600	-0.50 ▼	-2.12	24,100	24,500	23,600	6,359	150,072,400
15/05/2020	23,600	-0.50 ▼	-2.12	24,100	24,500	23,600	6,359	150,072,400
14/05/2020	24,100	-0.40 ▼	-1.66	24,500	24,850	24,050	5,216	125,705,600
13/05/2020	24,500	-0.40 ▼	-1.63	24,950	25,000	24,300	8,561	209,744,500
12/05/2020	24,950	0.00 ■■	0.00	24,950	25,000	24,300	2,484	61,975,800
11/05/2020	24,950	0.30 ▲	1.20	24,600	25,000	23,700	10,613	264,794,350
10/05/2020	24,600	-0.70 ▼	-2.85	25,300	25,600	24,600	3,538	87,034,800
08/05/2020	24,600	-0.70 ▼	-2.85	25,300	25,600	24,600	3,538	87,034,800
07/05/2020	25,300	-0.10 ▼	-0.40	25,400	25,600	25,100	6,950	175,835,000
06/05/2020	25,400	1.20 ▲	4.72	24,250	25,800	24,400	17,804	452,221,600
05/05/2020	24,250	0.90 ▲	3.71	23,400	24,800	23,900	10,498	254,576,500
04/05/2020	23,400	0.40 ▲	1.71	23,000	24,100	21,500	13,459	314,940,600
01/05/2020	23,000	-0.60 ▼	-2.61	23,600	24,100	23,000	12,875	296,125,000
30/04/2020	23,000	-0.60 ▼	-2.61	23,600	24,100	23,000	12,875	296,125,000
29/04/2020	23,000	-0.60 ▼	-2.61	23,600	24,100	23,000	12,875	296,125,000
28/04/2020	23,600	0.10 ▲	0.42	23,500	24,100	23,300	6,370	150,332,000
27/04/2020	23,500	1.50 ▲	6.38	22,000	23,500	23,000	27,387	643,594,500
26/04/2020	22,000	-1.50 ▼	-6.82	23,500	23,500	22,000	2,921	64,262,000
24/04/2020	22,000	-1.50 ▼	-6.82	23,500	23,500	22,000	2,921	64,262,000
23/04/2020	23,500	0.80 ▲	3.40	22,700	24,250	22,450	8,995	211,382,500
22/04/2020	22,700	0.00 ■■	0.00	22,700	23,000	22,200	5,735	130,184,500
21/04/2020	22,700	-0.10 ▼	-0.44	22,750	23,000	22,300	2,341	53,140,700
20/04/2020	22,750	1.50 ▲	6.59	21,300	22,750	21,600	6,056	137,774,000
19/04/2020	21,300	0.10 ▲	0.47	21,250	21,400	21,050	1,836	39,106,800
17/04/2020	21,300	0.10 ▲	0.47	21,250	21,400	21,050	1,836	39,106,800
16/04/2020	21,250	0.20 ▲	0.94	21,050	21,300	21,050	1,940	41,225,000
15/04/2020	21,050	0.10 ▲	0.48	21,000	21,300	19,850	7,462	157,075,100
14/04/2020	21,000	0.00 ■■	0.00	21,000	21,000	20,900	9,198	193,158,000
13/04/2020	21,000	0.20 ▲	0.95	20,800	21,200	20,050	1,399	29,379,000
12/04/2020	20,800	0.00 ■■	0.00	20,800	21,000	20,800	1,581	32,884,800
10/04/2020	20,800	0.00 ■■	0.00	20,800	21,000	20,800	1,581	32,884,800
09/04/2020	20,800	0.60 ▲	2.88	20,200	20,800	20,100	3,087	64,209,600
08/04/2020	20,200	0.10 ▲	0.50	20,100	20,200	20,000	548	11,069,600
07/04/2020	20,100	0.00 ■■	0.00	20,150	20,200	20,000	1,606	32,280,600
06/04/2020	20,150	0.00 ■■	0.00	20,100	20,200	19,500	160	3,224,000
03/04/2020	20,100	-0.10 ▼	-0.50	20,200	20,200	20,100	4,971	99,917,100
02/04/2020	20,200	0.00 ■■	0.00	20,200	20,200	20,200	301	6,080,200
01/04/2020	20,200	0.00 ■■	0.00	20,200	20,200	20,200	301	6,080,200
31/03/2020	20,200	0.00 ■■	0.00	20,200	20,200	19,000	3,665	74,033,000
30/03/2020	20,200	0.00 ■■	0.00	20,200	20,200	19,000	2,705	54,641,000
29/03/2020	20,200	0.00 ■■	0.00	20,200	20,350	20,000	6,776	136,875,200
27/03/2020	20,200	0.00 ■■	0.00	20,200	20,350	20,000	6,776	136,875,200
26/03/2020	20,200	0.00 ■■	0.00	20,200	20,200	19,500	2,072	41,854,400
25/03/2020	20,200	0.20 ▲	0.99	20,000	20,500	19,200	3,949	79,769,800
24/03/2020	20,000	1.10 ▲	5.50	18,900	20,000	18,900	4,173	83,460,000
23/03/2020	18,900	-1.10 ▼	-5.82	20,000	20,000	18,700	3,529	66,698,100
22/03/2020	20,000	0.00 ■■	0.00	20,000	20,500	18,750	5,873	117,460,000
20/03/2020	20,000	0.00 ■■	0.00	20,000	20,500	18,750	5,873	117,460,000
19/03/2020	20,000	-0.40 ▼	-2.00	20,400	20,200	19,900	7,013	140,260,000
18/03/2020	20,400	0.20 ▲	0.98	20,200	20,400	20,000	6,819	139,107,600
17/03/2020	20,200	-0.10 ▼	-0.50	20,250	20,250	19,650	5,077	102,555,400
16/03/2020	20,250	-0.25 ▼	-1.23	20,500	20,500	19,500	27,750	561,937,500
14/03/2020	20,500	-0.40 ▼	-1.95	20,500	20,500	20,000	87,460	1,792,930,000
13/03/2020	20,500	-0.40 ▼	-1.95	20,500	20,500	20,000	87,460	1,792,930,000
12/03/2020	20,500	-0.45 ▼	-2.20	20,950	20,500	19,600	21,140	433,370,000
11/03/2020	20,950	-0.05 ▼	-0.24	21,000	21,000	20,000	21,750	455,662,500
10/03/2020	21,000	0.10 ▲	0.48	20,950	21,000	20,900	1,409	29,589,000
09/03/2020	20,950	-0.90 ▼	-4.30	21,850	21,400	20,450	1,213	25,412,350
07/03/2020	21,850	0.00 ■■	0.00	21,900	21,850	21,200	6,263	136,846,550
06/03/2020	21,850	0.00 ■■	0.00	21,900	21,850	21,200	6,263	136,846,550
05/03/2020	21,900	0.00 ■■	0.00	21,900	22,000	21,900	1,515	33,178,500
04/03/2020	21,900	-0.10 ▼	-0.46	22,000	22,000	21,050	8,418	184,354,200
03/03/2020	22,000	0.50 ▲	2.27	21,500	22,000	21,000	1,861	40,942,000
02/03/2020	21,500	-0.40 ▼	-1.86	21,900	21,500	21,300	395	8,492,500
28/02/2020	21,900	-0.40 ▼	-1.83	22,300	21,900	21,400	4,269	93,491,100
27/02/2020	22,300	0.60 ▲	2.69	21,750	22,300	21,400	652	14,539,600
26/02/2020	21,750	0.00 ■■	0.00	21,750	22,300	21,300	2,168	47,154,000
25/02/2020	21,750	-0.10 ▼	-0.46	21,900	21,800	21,300	6,377	138,699,750
24/02/2020	21,900	-0.50 ▼	-2.28	22,400	22,000	21,100	3,621	79,299,900
21/02/2020	22,400	-0.10 ▼	-0.45	22,500	22,500	22,000	1,160	25,984,000
20/02/2020	22,500	0.10 ▲	0.44	22,400	22,500	22,350	202	4,545,000
19/02/2020	22,400	-0.20 ▼	-0.89	22,600	22,600	21,700	362	8,108,800
18/02/2020	22,600	0.00 ■■	0.00	22,650	22,950	22,300	82	1,853,200
17/02/2020	22,650	0.00 ■■	0.00	22,600	22,650	21,450	1,596	36,149,400
15/02/2020	22,600	0.20 ▲	0.88	22,400	22,800	22,100	67	1,514,200
14/02/2020	22,600	0.20 ▲	0.88	22,400	22,800	22,100	67	1,514,200
13/02/2020	22,400	-0.10 ▼	-0.45	22,450	22,450	22,100	531	11,894,400
12/02/2020	22,450	0.20 ▲	0.89	22,250	22,500	22,200	2,788	62,590,600
11/02/2020	22,250	0.10 ▲	0.45	22,200	22,300	22,200	4,030	89,667,500
10/02/2020	22,200	0.20 ▲	0.90	22,000	22,400	21,600	3,853	85,536,600
09/02/2020	22,000	0.70 ▲	3.18	21,300	22,000	21,200	5,112	112,464,000
07/02/2020	22,000	0.70 ▲	3.18	21,300	22,000	21,200	5,112	112,464,000
06/02/2020	21,300	0.00 ■■	0.00	21,300	21,600	20,850	6,278	133,721,400
05/02/2020	21,300	-0.60 ▼	-2.82	21,900	21,900	20,750	925	19,702,500
04/02/2020	21,900	0.90 ▲	4.11	21,000	21,900	20,600	2,682	58,735,800
03/02/2020	21,000	-0.40 ▼	-1.90	21,450	21,100	20,000	3,595	75,495,000
02/02/2020	21,450	0.10 ▲	0.47	21,350	21,500	20,700	3,462	74,259,900
31/01/2020	21,450	0.10 ▲	0.47	21,350	21,500	20,700	3,462	74,259,900
30/01/2020	21,350	-0.30 ▼	-1.41	21,600	21,500	21,200	595	12,703,250
29/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
28/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
27/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
26/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
24/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
23/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
22/01/2020	21,600	0.00 ■■	0.00	21,600	22,500	21,200	302	6,523,200
21/01/2020	21,600	-0.25 ▼	-1.16	21,850	21,750	21,250	6,090	131,544,000
20/01/2020	21,850	0.15 ▲	0.69	21,850	22,000	21,100	980	21,413,000
17/01/2020	21,850	0.85 ▲	3.89	21,000	22,000	20,950	19,580	427,823,000
16/01/2020	21,000	-1.05 ▼	-5.00	22,050	21,950	20,900	12,440	261,240,000
13/01/2020	22,100	0.70 ▲	3.17	21,450	22,100	21,400	681	15,050,100
10/01/2020	21,450	-1.00 ▼	-4.66	22,450	22,300	21,450	796	17,074,200
09/01/2020	22,450	0.30 ▲	1.34	22,100	22,450	21,300	307	6,892,150
08/01/2020	22,100	-0.20 ▼	-0.90	22,300	22,300	21,550	115	2,541,500
07/01/2020	22,300	0.00 ■■	0.00	22,300	22,300	20,800	1,114	24,842,200
06/01/2020	22,300	-0.10 ▼	-0.45	22,400	22,300	21,550	284	6,333,200
03/01/2020	22,400	-0.20 ▼	-0.89	22,600	22,550	22,400	1,235	27,664,000
02/01/2020	22,600	0.00 ■■	0.00	22,600	22,600	22,400	1,512	34,171,200
31/12/2019	22,600	-0.10 ▼	-0.44	22,700	22,600	21,700	2,041	46,126,600
30/12/2019	22,700	0.20 ▲	0.88	22,500	23,450	22,400	1,183	26,854,100
28/12/2019	22,500	0.00 ■■	0.00	22,500	22,500	21,300	1,144	25,740,000
27/12/2019	22,500	0.00 ■■	0.00	22,500	22,500	21,300	1,144	25,740,000
26/12/2019	21,800	-0.20 ▼	-0.92	22,000	22,600	21,800	1,297	28,274,600
25/12/2019	22,000	0.90 ▲	4.09	21,050	22,000	21,050	1,986	43,692,000
24/12/2019	21,050	0.30 ▲	1.43	20,800	21,050	20,800	2,549	53,656,450
23/12/2019	20,800	0.10 ▲	0.48	20,700	21,000	20,800	970	20,176,000
21/12/2019	20,700	0.20 ▲	0.97	20,500	21,200	20,600	4,460	92,322,000
20/12/2019	20,700	0.20 ▲	0.97	20,500	21,200	20,600	4,460	92,322,000
19/12/2019	20,500	-0.10 ▼	-0.49	20,600	20,500	20,200	2,400	49,200,000
18/12/2019	20,600	0.10 ▲	0.49	20,500	20,600	20,300	3,463	71,337,800
17/12/2019	20,500	0.10 ▲	0.49	20,450	20,500	20,000	2,187	44,833,500
16/12/2019	20,450	0.10 ▲	0.49	20,400	20,450	20,000	1,449	29,632,050
13/12/2019	20,400	0.30 ▲	1.47	20,050	20,450	20,000	2,248	45,859,200
12/12/2019	20,050	-0.30 ▼	-1.50	20,400	20,400	20,000	796	15,959,800
11/12/2019	20,400	-0.10 ▼	-0.49	20,500	20,600	20,000	1,269	25,887,600
10/12/2019	20,500	1.00 ▲	4.88	19,500	20,650	19,500	1,310	26,855,000
09/12/2019	19,500	-1.20 ▼	-6.15	20,650	20,800	19,500	1,790	34,905,000
07/12/2019	20,650	-0.10 ▼	-0.48	20,750	21,800	20,650	2,973	61,392,450
06/12/2019	20,650	-0.10 ▼	-0.48	20,750	21,800	20,650	2,973	61,392,450
05/12/2019	20,750	0.10 ▲	0.48	20,650	20,750	20,600	3,178	65,943,500
04/12/2019	20,650	-0.20 ▼	-0.97	20,800	20,800	20,250	628	12,968,200
03/12/2019	20,800	0.00 ■■	0.00	20,800	21,000	20,800	1,092	22,713,600
02/12/2019	20,800	0.00 ■■	0.00	20,800	21,200	20,800	6,416	133,452,800
29/11/2019	20,800	0.30 ▲	1.44	20,500	20,900	20,300	3,212	66,809,600
28/11/2019	20,500	0.00 ■■	0.00	20,500	20,650	20,300	3,447	70,663,500
27/11/2019	20,500	0.00 ■■	0.00	20,500	20,750	20,500	5,347	109,613,500
26/11/2019	20,500	0.20 ▲	0.98	20,300	20,500	20,300	6,553	134,336,500
25/11/2019	20,300	-0.20 ▼	-0.99	20,500	20,500	20,050	490	9,947,000
22/11/2019	20,500	0.00 ■■	0.00	20,500	20,500	20,200	378	7,749,000
21/11/2019	20,500	-0.20 ▼	-0.98	20,700	20,500	20,300	278	5,699,000
20/11/2019	20,700	0.10 ▲	0.48	20,600	20,700	20,200	326	6,748,200
19/11/2019	20,600	0.20 ▲	0.97	20,400	20,600	20,400	647	13,328,200
18/11/2019	20,400	-0.20 ▼	-0.98	20,600	20,700	20,350	1,064	21,705,600
15/11/2019	20,600	-1.40 ▼	-6.80	22,000	21,300	20,600	933	19,219,800
14/11/2019	22,000	-0.50 ▼	-2.27	22,500	22,950	21,900	646	14,212,000
13/11/2019	22,500	0.80 ▲	3.56	21,700	23,100	21,850	951	21,397,500
12/11/2019	21,700	-0.10 ▼	-0.46	21,750	21,850	21,700	869	18,857,300
11/11/2019	21,750	0.10 ▲	0.46	21,600	21,750	21,450	2,616	56,898,000
09/11/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,400	1,417	30,607,200
08/11/2019	21,600	0.00 ■■	0.00	21,600	21,600	21,400	1,417	30,607,200
07/11/2019	21,600	-0.10 ▼	-0.46	21,750	21,750	21,400	1,324	28,598,400
06/11/2019	21,750	0.40 ▲	1.84	21,400	21,750	21,400	2,801	60,921,750
05/11/2019	21,400	-0.50 ▼	-2.34	21,900	21,900	21,400	3,326	71,176,400
04/11/2019	21,900	0.30 ▲	1.37	21,650	21,950	21,800	1,247	27,309,300
01/11/2019	21,900	0.30 ▲	1.37	21,650	21,950	21,800	1,247	27,309,300
31/10/2019	21,650	0.20 ▲	0.92	21,450	21,750	21,450	1,601	34,661,650
30/10/2019	21,450	-0.40 ▼	-1.86	21,800	21,800	21,400	3,429	73,552,050
29/10/2019	21,800	0.30 ▲	1.38	21,500	21,800	21,500	2,217	48,330,600
28/10/2019	21,500	0.00 ■■	0.00	21,500	21,550	21,100	3,572	76,798,000
26/10/2019	21,500	-0.40 ▼	-1.86	21,850	21,800	21,500	406	8,729,000
25/10/2019	21,500	-0.40 ▼	-1.86	21,850	21,800	21,500	406	8,729,000
24/10/2019	21,850	0.20 ▲	0.92	21,700	21,900	21,400	379	8,281,150
23/10/2019	21,700	0.60 ▲	2.76	21,100	21,750	21,100	959	20,810,300
22/10/2019	21,100	-0.80 ▼	-3.79	21,900	21,950	21,000	3,722	78,534,200
21/10/2019	21,900	0.00 ■■	0.00	21,850	21,900	21,750	108	2,365,200
18/10/2019	21,850	0.00 ■■	0.00	21,900	21,900	21,500	2,222	48,550,700
17/10/2019	21,900	-0.20 ▼	-0.91	22,100	22,100	21,800	460	10,074,000
16/10/2019	22,100	0.00 ■■	0.00	22,100	22,100	21,900	280	6,188,000
15/10/2019	22,100	0.00 ■■	0.00	22,100	22,400	21,900	441	9,746,100
14/10/2019	22,100	0.30 ▲	1.36	21,800	22,100	21,800	992	21,923,200
11/10/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,500	1,727	37,648,600
10/10/2019	21,800	0.10 ▲	0.46	21,750	21,950	21,600	2,686	58,554,800
09/10/2019	21,750	0.30 ▲	1.38	21,500	21,800	21,500	1,525	33,168,750
08/10/2019	21,500	-0.10 ▼	-0.47	21,600	21,650	21,500	862	18,533,000
07/10/2019	21,600	0.00 ■■	0.00	21,650	21,600	21,400	490	10,584,000
04/10/2019	21,650	0.20 ▲	0.92	21,450	21,650	21,300	1,981	42,888,650
03/10/2019	21,450	0.10 ▲	0.47	21,400	21,800	21,300	1,634	35,049,300
02/10/2019	21,400	0.10 ▲	0.47	21,300	21,700	21,300	1,334	28,547,600
01/10/2019	21,300	0.10 ▲	0.47	21,250	21,750	21,250	552	11,757,600
30/09/2019	21,250	-0.10 ▼	-0.47	21,350	21,700	21,250	5,897	125,311,250
27/09/2019	21,350	-0.30 ▼	-1.41	21,600	21,600	21,150	9,373	200,113,550
26/09/2019	21,600	0.30 ▲	1.39	21,300	21,900	21,250	835	18,036,000
25/09/2019	21,300	-0.20 ▼	-0.94	21,500	21,600	21,200	2,056	43,792,800
24/09/2019	21,500	-0.10 ▼	-0.47	21,600	21,600	21,200	2,789	59,963,500
23/09/2019	21,600	-0.40 ▼	-1.85	22,000	22,000	21,500	3,997	86,335,200
20/09/2019	22,000	-0.20 ▼	-0.91	22,200	22,400	22,000	3,260	71,720,000
19/09/2019	22,200	-0.20 ▼	-0.90	22,400	22,400	22,050	1,418	31,479,600
18/09/2019	22,400	0.00 ■■	0.00	22,350	22,500	22,100	1,425	31,920,000
17/09/2019	22,350	-0.30 ▼	-1.34	22,600	22,500	22,100	1,848	41,302,800
16/09/2019	22,600	-0.10 ▼	-0.44	22,700	22,700	22,150	3,339	75,461,400
13/09/2019	22,700	-0.20 ▼	-0.88	22,850	22,700	22,000	1,384	31,416,800
12/09/2019	22,850	0.10 ▲	0.44	22,750	23,000	22,000	1,393	31,830,050
11/09/2019	22,750	-0.10 ▼	-0.44	22,800	22,750	22,000	663	15,083,250
10/09/2019	22,900	0.15 ▲	0.66	22,750	23,000	22,100	120	2,748,000
09/09/2019	22,750	-0.10 ▼	-0.44	22,900	22,800	22,100	1,184	26,936,000
06/09/2019	22,900	0.60 ▲	2.62	22,300	23,000	21,900	1,840	42,136,000
05/09/2019	22,300	0.00 ■■	0.00	22,300	23,000	22,100	352	7,849,600
04/09/2019	22,300	-0.60 ▼	-2.69	22,900	22,900	21,900	3,385	75,485,500
03/09/2019	22,900	-0.60 ▼	-2.62	23,500	24,000	22,900	394	9,022,600
30/08/2019	23,500	-0.20 ▼	-0.85	23,700	23,500	22,800	4,338	101,943,000
29/08/2019	23,700	-0.10 ▼	-0.42	23,750	23,700	23,300	365	8,650,500
28/08/2019	23,750	0.10 ▲	0.42	23,700	23,800	23,250	1,761	41,823,750
27/08/2019	23,700	-0.30 ▼	-1.27	24,000	24,000	23,700	1,188	28,155,600
26/08/2019	24,000	0.00 ■■	0.00	24,000	24,900	23,850	1,715	41,160,000
23/08/2019	24,000	-0.30 ▼	-1.25	24,300	24,300	23,900	508	12,192,000
22/08/2019	24,300	0.30 ▲	1.23	24,000	24,300	24,000	646	15,697,800
21/08/2019	24,000	-0.10 ▼	-0.42	24,100	24,000	23,850	2,087	50,088,000
20/08/2019	24,100	0.00 ■■	0.00	24,100	24,150	24,000	2,129	51,308,900
19/08/2019	24,100	-0.30 ▼	-1.24	24,350	25,000	24,050	1,379	33,233,900
16/08/2019	24,350	0.10 ▲	0.41	24,300	24,800	24,050	2,201	53,594,350
15/08/2019	24,300	-0.20 ▼	-0.82	24,500	24,600	24,000	5,895	143,248,500
14/08/2019	24,500	-0.10 ▼	-0.41	24,600	25,000	23,900	1,181	28,934,500
13/08/2019	24,600	-0.40 ▼	-1.63	25,000	25,200	24,000	582	14,317,200
12/08/2019	25,000	-0.40 ▼	-1.60	25,400	25,400	24,800	172	4,300,000
09/08/2019	25,400	-0.10 ▼	-0.39	25,500	25,400	24,000	1,661	42,189,400
08/08/2019	25,500	0.00 ■■	0.00	25,500	25,850	24,400	922	23,511,000
07/08/2019	25,500	0.00 ■■	0.00	25,500	25,700	24,800	786	20,043,000
06/08/2019	25,500	-0.10 ▼	-0.39	25,650	25,600	24,550	118	3,009,000
05/08/2019	25,650	0.00 ■■	0.00	25,650	25,800	25,650	37	949,050
02/08/2019	25,650	-0.10 ▼	-0.39	25,700	25,650	25,000	2,781	71,332,650
01/08/2019	25,700	0.30 ▲	1.17	25,400	25,700	25,000	2,031	52,196,700
31/07/2019	25,400	0.30 ▲	1.18	25,100	26,000	25,000	2,560	65,024,000
30/07/2019	25,100	-0.70 ▼	-2.79	25,800	26,100	25,000	2,504	62,850,400
29/07/2019	25,800	-0.50 ▼	-1.94	26,300	26,200	25,700	1,005	25,929,000
26/07/2019	26,300	0.30 ▲	1.14	26,000	26,300	25,700	1,435	37,740,500
25/07/2019	26,000	0.10 ▲	0.38	25,900	26,000	25,700	1,327	34,502,000
24/07/2019	25,900	-0.10 ▼	-0.39	26,000	26,100	25,500	1,996	51,696,400
23/07/2019	26,000	-0.10 ▼	-0.38	26,100	26,250	25,700	2,756	71,656,000
22/07/2019	26,100	-1.10 ▼	-4.21	27,150	27,150	26,100	2,160	56,376,000
19/07/2019	27,150	-0.10 ▼	-0.37	27,200	27,400	27,100	904	24,543,600
18/07/2019	27,200	-0.10 ▼	-0.37	27,300	27,300	27,000	3,036	82,579,200
17/07/2019	27,300	0.60 ▲	2.20	26,750	27,300	26,750	2,047	55,883,100
16/07/2019	26,750	0.10 ▲	0.37	26,700	27,050	26,700	3,547	94,882,250
15/07/2019	26,700	0.10 ▲	0.37	26,650	26,850	26,650	2,666	71,182,200
12/07/2019	26,650	-0.20 ▼	-0.75	26,850	26,850	26,650	1,944	51,807,600
11/07/2019	26,850	0.00 ■■	0.00	26,850	26,900	26,750	1,571	42,181,350
10/07/2019	26,850	0.00 ■■	0.00	26,850	26,850	26,700	5,024	134,894,400
09/07/2019	26,850	-0.10 ▼	-0.37	27,000	26,850	26,750	2,015	54,102,750
08/07/2019	27,000	0.10 ▲	0.37	26,950	27,000	26,850	1,092	29,484,000
05/07/2019	26,950	0.10 ▲	0.37	26,900	26,950	26,900	224	6,036,800
04/07/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,750	2,977	80,081,300
03/07/2019	27,000	0.30 ▲	1.11	26,750	27,100	26,750	2,043	55,161,000
02/07/2019	26,750	-0.60 ▼	-2.24	27,400	27,300	26,750	2,358	63,076,500
01/07/2019	27,400	0.20 ▲	0.73	27,200	27,400	27,000	2,034	55,731,600
28/06/2019	27,200	0.10 ▲	0.37	27,100	27,400	26,900	1,208	32,857,600
27/06/2019	27,100	-0.30 ▼	-1.11	27,400	27,500	27,100	1,332	36,097,200
26/06/2019	27,400	-0.30 ▼	-1.09	27,700	27,950	27,400	10,623	291,070,200
25/06/2019	27,700	0.30 ▲	1.08	27,400	28,000	27,550	19,353	536,078,100
24/06/2019	27,400	0.10 ▲	0.36	27,250	27,600	27,400	9,062	248,298,800
21/06/2019	27,250	0.10 ▲	0.37	27,200	27,500	27,200	3,332	90,797,000
20/06/2019	27,200	0.20 ▲	0.74	27,000	27,350	26,900	3,560	96,832,000
19/06/2019	27,000	-0.20 ▼	-0.74	27,200	27,300	26,850	2,390	64,530,000
18/06/2019	27,200	-0.30 ▼	-1.10	27,450	27,500	27,150	1,738	47,273,600
17/06/2019	27,450	-0.40 ▼	-1.46	27,800	27,500	27,100	3,580	98,271,000
16/06/2019	27,800	0.20 ▲	0.72	27,600	27,900	27,300	2,452	68,165,600
14/06/2019	27,800	0.20 ▲	0.72	27,600	27,900	27,300	2,452	68,165,600
13/06/2019	27,600	0.00 ■■	0.00	27,600	27,800	27,200	2,156	59,505,600
11/06/2019	27,000	0.10 ▲	0.37	26,850	27,000	26,700	9,205	248,535,000
10/06/2019	26,850	-0.30 ▼	-1.12	27,200	27,500	26,850	7,054	189,399,900
09/06/2019	27,200	0.00 ■■	0.00	27,200	27,300	26,700	6,277	170,734,400
07/06/2019	27,200	0.00 ■■	0.00	27,200	27,300	26,700	6,277	170,734,400
06/06/2019	27,200	0.00 ■■	0.00	27,200	27,200	26,900	4,034	109,724,800
05/06/2019	27,200	0.20 ▲	0.74	27,000	27,350	26,900	7,417	201,742,400
04/06/2019	27,000	-0.10 ▼	-0.37	27,100	27,300	27,000	3,193	86,211,000
03/06/2019	27,100	0.10 ▲	0.37	27,000	27,300	27,000	1,739	47,126,900
02/06/2019	27,000	-0.90 ▼	-3.33	27,900	28,150	26,800	4,798	129,546,000
31/05/2019	27,000	-0.90 ▼	-3.33	27,900	28,150	26,800	4,798	129,546,000
30/05/2019	27,900	0.50 ▲	1.79	27,400	27,900	27,500	437	12,192,300
29/05/2019	27,400	-1.00 ▼	-3.65	28,400	27,600	27,200	1,116	30,578,400
28/05/2019	28,400	0.00 ■■	0.00	28,400	28,800	28,200	5,349	151,911,600
27/05/2019	28,400	-0.10 ▼	-0.35	28,500	28,900	28,100	1,258	35,727,200
26/05/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,000	4,469	127,366,500
24/05/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,000	4,469	127,366,500
23/05/2019	28,600	-0.20 ▼	-0.70	28,800	29,000	28,600	892	25,511,200
22/05/2019	28,800	0.10 ▲	0.35	28,700	28,900	28,600	2,077	59,817,600
21/05/2019	28,700	0.00 ■■	0.00	28,700	28,800	28,700	859	24,653,300
20/05/2019	28,700	-0.20 ▼	-0.70	28,900	29,500	28,600	1,581	45,374,700
19/05/2019	28,900	-0.10 ▼	-0.35	29,000	29,300	28,600	2,307	66,672,300
17/05/2019	28,900	-0.10 ▼	-0.35	29,000	29,300	28,600	2,307	66,672,300
16/05/2019	29,000	-0.50 ▼	-1.72	29,500	29,500	28,900	3,600	104,400,000
15/05/2019	29,500	0.00 ■■	0.00	29,500	29,700	29,300	915	26,992,500
14/05/2019	29,500	0.00 ■■	0.00	29,500	29,800	29,200	289	8,525,500
13/05/2019	29,500	0.50 ▲	1.69	29,000	29,900	28,500	2,464	72,688,000
12/05/2019	29,000	0.00 ■■	0.00	29,000	30,500	29,000	3,543	102,747,000
10/05/2019	29,000	0.00 ■■	0.00	29,000	30,500	29,000	3,543	102,747,000
09/05/2019	29,000	-0.80 ▼	-2.76	29,800	29,800	29,000	4,460	129,340,000
08/05/2019	29,800	-0.70 ▼	-2.35	30,500	30,000	29,600	3,977	118,514,600
07/05/2019	30,500	0.00 ■■	0.00	30,500	30,800	30,000	1,378	42,029,000
06/05/2019	30,500	-0.30 ▼	-0.98	30,800	30,650	30,000	791	24,125,500
05/05/2019	30,800	-0.30 ▼	-0.97	31,100	30,950	30,100	1,158	35,666,400
03/05/2019	30,800	-0.30 ▼	-0.97	31,100	30,950	30,100	1,158	35,666,400
02/05/2019	31,100	0.30 ▲	0.96	30,800	31,200	30,800	2,343	72,867,300
01/05/2019	30,800	-0.10 ▼	-0.32	30,900	31,100	30,000	1,782	54,885,600
30/04/2019	30,800	-0.10 ▼	-0.32	30,900	31,100	30,000	1,782	54,885,600
29/04/2019	30,800	-0.10 ▼	-0.32	30,900	31,100	30,000	1,782	54,885,600
28/04/2019	30,800	-0.10 ▼	-0.32	30,900	31,100	30,000	1,782	54,885,600
26/04/2019	30,800	-0.10 ▼	-0.32	30,900	31,100	30,000	1,782	54,885,600
25/04/2019	30,900	-0.70 ▼	-2.27	31,600	31,000	30,300	2,374	73,356,600
24/04/2019	31,600	0.10 ▲	0.32	31,500	31,900	31,200	34,571	1,092,443,600
23/04/2019	31,500	0.90 ▲	2.86	30,600	31,500	30,300	20,841	656,491,500
22/04/2019	30,600	-0.70 ▼	-2.29	31,300	31,500	30,000	15,203	465,211,800
21/04/2019	31,300	0.90 ▲	2.88	30,400	32,000	30,250	23,364	731,293,200
19/04/2019	31,300	0.90 ▲	2.88	30,400	32,000	30,250	23,364	731,293,200
18/04/2019	30,400	0.10 ▲	0.33	30,300	31,300	30,200	4,202	127,740,800
17/04/2019	30,300	-1.30 ▼	-4.29	31,550	31,900	30,300	2,218	67,205,400
16/04/2019	31,550	0.30 ▲	0.95	31,300	31,900	30,800	8,266	260,792,300
15/04/2019	31,300	0.60 ▲	1.92	30,700	31,400	30,800	5,283	165,357,900
12/04/2019	31,300	0.60 ▲	1.92	30,700	31,400	30,800	5,283	165,357,900
11/04/2019	30,700	0.20 ▲	0.65	30,500	31,000	30,500	3,226	99,038,200
10/04/2019	30,500	-0.10 ▼	-0.33	30,650	30,700	30,400	6,940	211,670,000
09/04/2019	30,650	0.10 ▲	0.33	30,500	30,900	30,300	5,549	170,076,850
08/04/2019	30,500	0.20 ▲	0.66	30,300	31,000	30,200	1,579	48,159,500
05/04/2019	30,300	-0.80 ▼	-2.64	31,100	31,200	30,300	1,967	59,600,100
04/04/2019	31,100	1.70 ▲	5.47	29,450	31,100	29,450	14,676	456,423,600
03/04/2019	29,450	0.20 ▲	0.68	29,250	29,600	29,100	5,416	159,501,200
02/04/2019	29,250	-0.40 ▼	-1.37	29,600	29,600	29,200	5,001	146,279,250
01/04/2019	29,600	0.50 ▲	1.69	29,150	29,800	29,050	3,862	114,315,200
31/03/2019	26,600	0.00 ■■	0.00	26,600	26,900	26,000	50,440	1,341,704,000
29/03/2019	29,150	-0.10 ▼	-0.34	29,250	29,850	29,150	6,718	195,829,700
28/03/2019	29,250	-0.80 ▼	-2.74	30,000	30,000	29,150	13,177	385,427,250
27/03/2019	30,000	0.00 ■■	0.00	30,000	30,250	29,700	7,635	229,050,000
26/03/2019	30,000	0.20 ▲	0.67	29,800	30,350	29,550	9,522	285,660,000
25/03/2019	29,800	-0.40 ▼	-1.34	30,250	30,200	29,400	9,832	292,993,600
22/03/2019	30,250	0.40 ▲	1.32	29,900	30,300	29,250	24,419	738,674,750
21/03/2019	30,000	-1.20 ▼	-4.00	31,150	31,150	29,900	14,229	426,870,000
20/03/2019	31,150	0.40 ▲	1.28	30,700	31,700	29,800	12,321	383,799,150
19/03/2019	30,700	1.10 ▲	3.58	29,600	31,500	29,600	22,252	683,136,400
18/03/2019	29,600	0.70 ▲	2.36	28,900	29,600	28,900	8,439	249,794,400
15/03/2019	29,000	-0.10 ▼	-0.34	29,050	29,050	28,800	4,638	134,502,000
14/03/2019	29,050	0.60 ▲	2.07	28,500	29,300	28,450	29,987	871,122,350
13/03/2019	28,500	0.10 ▲	0.35	28,400	28,800	28,100	2,732	77,862,000
12/03/2019	28,400	-0.20 ▼	-0.70	28,600	29,000	28,400	2,444	69,409,600
11/03/2019	28,600	0.50 ▲	1.75	28,150	28,600	28,000	3,992	114,171,200
08/03/2019	28,150	-0.80 ▼	-2.84	28,900	29,000	28,100	2,846	80,114,900
07/03/2019	28,900	-0.20 ▼	-0.69	29,050	29,600	28,900	2,787	80,544,300
06/03/2019	29,050	0.10 ▲	0.34	29,000	29,500	28,800	6,182	179,587,100
05/03/2019	29,000	-0.40 ▼	-1.38	29,400	29,350	29,000	4,480	129,920,000
04/03/2019	29,400	0.00 ■■	0.00	29,400	30,200	29,300	7,471	219,647,400
01/03/2019	29,400	0.60 ▲	2.04	28,800	29,400	29,000	5,275	155,085,000
28/02/2019	28,800	0.40 ▲	1.39	28,400	29,700	28,550	13,102	377,337,600
27/02/2019	28,400	0.10 ▲	0.35	28,300	28,600	28,200	3,952	112,236,800
26/02/2019	28,300	0.10 ▲	0.35	28,200	28,350	27,800	3,136	88,748,800
25/02/2019	28,200	0.10 ▲	0.35	28,150	28,350	28,050	6,180	174,276,000
22/02/2019	28,150	0.10 ▲	0.36	28,000	28,400	27,600	4,084	114,964,600
21/02/2019	28,000	-0.30 ▼	-1.07	28,300	28,400	27,900	4,235	118,580,000
20/02/2019	28,300	0.20 ▲	0.71	28,100	28,500	28,000	2,663	75,362,900
19/02/2019	28,100	-0.50 ▼	-1.78	28,600	28,800	28,000	5,645	158,624,500
18/02/2019	28,600	0.60 ▲	2.10	28,000	28,800	27,800	3,930	112,398,000
15/02/2019	28,000	-0.30 ▼	-1.07	28,300	28,300	28,000	3,373	94,444,000
14/02/2019	28,300	-0.50 ▼	-1.77	28,800	28,900	28,000	729	20,630,700
13/02/2019	28,800	1.40 ▲	4.86	27,400	29,000	27,400	6,608	190,310,400
12/02/2019	27,400	1.20 ▲	4.38	26,200	27,400	26,250	3,264	89,433,600
11/02/2019	26,200	0.20 ▲	0.76	26,000	26,600	26,000	1,587	41,579,400
01/02/2019	26,000	0.10 ▲	0.38	25,900	26,400	25,800	1,171	30,446,000
31/01/2019	25,900	0.20 ▲	0.77	25,700	26,000	25,650	3,028	78,425,200
30/01/2019	25,700	0.30 ▲	1.17	25,400	26,000	25,400	10,630	273,191,000
29/01/2019	25,400	-0.50 ▼	-1.97	25,900	26,000	25,400	5,537	140,639,800
28/01/2019	25,900	0.20 ▲	0.77	25,700	26,250	25,700	502	13,001,800
25/01/2019	25,700	0.10 ▲	0.39	25,650	26,300	25,700	1,568	40,297,600
24/01/2019	25,650	0.00 ■■	0.00	25,600	26,000	25,400	5,061,000	129,814,650,000
23/01/2019	25,600	-0.40 ▼	-1.56	26,000	25,800	25,600	938,000	24,012,800,000
22/01/2019	26,000	0.40 ▲	1.54	25,600	26,000	25,500	4,770,000	124,020,000,000
21/01/2019	25,600	-0.45 ▼	-1.76	26,050	26,400	25,600	39,180	1,003,008,000
20/01/2019	26,950	-0.30 ▼	-1.11	26,400	26,500	26,000	10,000	269,500,000
18/01/2019	26,050	-0.35 ▼	-1.34	26,400	26,500	26,000	12,360	321,978,000
17/01/2019	26,400	-0.10 ▼	-0.38	26,500	26,400	26,050	7,120	187,968,000
16/01/2019	26,500	0.45 ▲	1.70	26,050	26,600	26,050	11,690	309,785,000
15/01/2019	26,050	0.05 ▲	0.19	26,000	26,800	25,600	23,540	613,217,000
14/01/2019	26,000	-0.75 ▼	-2.88	26,750	26,750	26,000	1,580	41,080,000
11/01/2019	26,750	0.55 ▲	2.06	26,200	26,800	26,200	7,170	191,797,500
10/01/2019	26,200	0.35 ▲	1.34	25,850	26,950	25,600	37,320	977,784,000
09/01/2019	25,850	0.15 ▲	0.58	25,700	26,450	25,600	74,230	1,918,845,500
08/01/2019	25,700	-0.60 ▼	-2.33	26,300	26,300	25,700	8,230	211,511,000
07/01/2019	26,300	0.30 ▲	1.14	26,000	26,300	26,000	11,060	290,878,000
04/01/2019	26,000	-0.25 ▼	-0.96	26,000	26,400	25,600	40,500	1,053,000,000
03/01/2019	26,000	-0.40 ▼	-1.54	26,400	26,400	25,400	28,560	742,560,000
02/01/2019	26,400	0.30 ▲	1.14	26,100	26,400	25,800	22,360	590,304,000
30/12/2018	26,100	-0.80 ▼	-3.07	26,900	26,750	26,000	22,900	597,690,000
28/12/2018	26,100	-0.80 ▼	-3.07	26,900	26,750	26,000	22,900	597,690,000
27/12/2018	26,900	0.50 ▲	1.86	26,400	27,300	26,400	8,450	227,305,000
26/12/2018	26,400	-0.50 ▼	-1.89	26,900	27,200	26,400	39,350	1,038,840,000
25/12/2018	26,900	-0.40 ▼	-1.49	26,900	26,900	26,300	34,160	918,904,000
24/12/2018	26,900	-0.10 ▼	-0.37	27,000	27,200	26,850	55,080	1,481,652,000
23/12/2018	27,000	0.10 ▲	0.37	26,900	27,250	26,600	16,330	440,910,000
21/12/2018	27,000	0.10 ▲	0.37	26,900	27,250	26,600	16,330	440,910,000
20/12/2018	26,900	0.30 ▲	1.12	26,600	26,900	26,550	6,440	173,236,000
19/12/2018	26,600	0.20 ▲	0.75	26,400	26,850	26,400	14,400	383,040,000
18/12/2018	26,400	-0.40 ▼	-1.52	26,800	27,150	26,300	47,940	1,265,616,000
17/12/2018	26,800	-0.50 ▼	-1.87	27,300	27,350	26,800	22,600	605,680,000
15/12/2018	27,300	-0.20 ▼	-0.73	27,500	27,800	27,200	18,790	512,967,000
14/12/2018	27,300	-0.20 ▼	-0.73	27,500	27,800	27,200	18,790	512,967,000
13/12/2018	27,500	-0.05 ▼	-0.18	27,550	27,800	27,450	48,280	1,327,700,000
12/12/2018	27,550	0.35 ▲	1.27	27,200	27,600	27,200	12,650	348,507,500
11/12/2018	27,200	-0.40 ▼	-1.47	27,600	27,650	27,050	18,260	496,672,000
10/12/2018	27,600	0.30 ▲	1.09	27,300	27,850	27,100	146,860	4,053,336,000
09/12/2018	27,300	0.20 ▲	0.73	27,100	27,450	27,100	14,700	401,310,000
07/12/2018	27,300	0.20 ▲	0.73	27,100	27,450	27,100	14,700	401,310,000
06/12/2018	27,100	-0.30 ▼	-1.11	27,400	27,400	27,100	24,920	675,332,000
05/12/2018	27,400	-0.10 ▼	-0.36	27,500	27,550	27,300	33,750	924,750,000
04/12/2018	27,500	0.25 ▲	0.91	27,250	27,600	27,300	35,260	969,650,000
03/12/2018	27,250	0.65 ▲	2.39	26,600	27,500	26,800	41,590	1,133,327,500
30/11/2018	26,600	-0.05 ▼	-0.19	26,600	26,900	26,000	50,440	1,341,704,000
29/11/2018	26,600	0.10 ▲	0.38	26,500	27,200	26,550	14,080	374,528,000
28/11/2018	26,500	0.15 ▲	0.57	26,500	26,750	26,200	34,070	902,855,000
27/11/2018	26,500	-0.45 ▼	-1.70	26,950	27,000	26,500	32,020	848,530,000
26/11/2018	26,950	-0.15 ▼	-0.56	27,100	27,300	26,500	66,010	1,778,969,500
25/11/2018	27,100	-0.70 ▼	-2.58	27,800	28,200	27,000	79,150	2,144,965,000
23/11/2018	27,100	-0.70 ▼	-2.58	27,800	28,200	27,000	79,150	2,144,965,000
22/11/2018	27,800	0.05 ▲	0.18	27,750	28,000	27,600	31,540	876,812,000
21/11/2018	27,750	-0.20 ▼	-0.72	27,750	28,000	27,500	56,670	1,572,592,500
20/11/2018	27,750	-0.35 ▼	-1.26	28,100	28,200	27,700	43,250	1,200,187,500
19/11/2018	28,100	-0.20 ▼	-0.71	28,300	28,500	28,000	54,890	1,542,409,000
16/11/2018	28,300	-0.10 ▼	-0.35	28,300	28,600	28,200	15,680	443,744,000
15/11/2018	28,300	0.20 ▲	0.71	28,100	28,700	27,800	178,580	5,053,814,000
14/11/2018	28,100	0.20 ▲	0.71	27,900	28,800	27,950	186,450	5,239,245,000
13/11/2018	27,900	0.10 ▲	0.36	27,900	28,000	27,200	52,000	1,450,800,000
12/11/2018	27,900	-0.30 ▼	-1.08	28,200	28,200	27,850	18,420	513,918,000
09/11/2018	28,200	0.10 ▲	0.35	28,100	28,500	27,850	9,110	256,902,000
08/11/2018	28,100	0.10 ▲	0.36	28,000	28,700	28,100	8,750	245,875,000
07/11/2018	29,200	0.20 ▲	0.68	29,000	29,350	29,000	22,860	667,512,000
06/11/2018	29,000	-0.35 ▼	-1.21	29,350	29,500	29,000	39,130	1,134,770,000
05/11/2018	29,350	0.15 ▲	0.51	29,200	29,500	29,000	50,500	1,482,175,000
04/11/2018	29,200	-0.10 ▼	-0.34	29,200	29,400	29,000	53,400	1,559,280,000
02/11/2018	29,200	-0.10 ▼	-0.34	29,200	29,400	29,000	53,400	1,559,280,000
01/11/2018	29,200	0.30 ▲	1.03	28,900	29,600	29,000	8,690	253,748,000
31/10/2018	28,900	0.30 ▲	1.04	28,600	29,000	28,600	18,170	525,113,000
30/10/2018	28,600	0.30 ▲	1.05	28,300	28,700	28,200	41,090	1,175,174,000
29/10/2018	28,300	-0.25 ▼	-0.88	28,550	29,000	28,000	20,900	591,470,000
28/10/2018	28,550	-0.55 ▼	-1.93	29,100	29,300	28,550	9,270	264,658,500
26/10/2018	28,550	-0.55 ▼	-1.93	29,100	29,300	28,550	9,270	264,658,500
25/10/2018	29,100	-0.40 ▼	-1.37	29,500	29,300	28,200	31,880	927,708,000
24/10/2018	29,500	0.30 ▲	1.02	29,500	29,900	29,000	29,410	867,595,000
23/10/2018	29,500	-0.50 ▼	-1.69	30,000	30,400	28,000	15,640	461,380,000
22/10/2018	30,000	0.30 ▲	1.00	30,000	30,800	30,000	25,660	769,800,000
20/10/2018	30,000	1.30 ▲	4.33	28,700	30,300	29,000	124,390	3,731,700,000
19/10/2018	30,000	1.30 ▲	4.33	28,700	30,300	29,000	124,390	3,731,700,000
18/10/2018	28,700	0.20 ▲	0.70	28,500	28,900	28,300	22,000	631,400,000
17/10/2018	28,500	0.10 ▲	0.35	28,500	28,900	28,500	8,730	248,805,000
16/10/2018	28,500	0.10 ▲	0.35	28,400	28,800	28,100	23,560	671,460,000
15/10/2018	28,400	-0.40 ▼	-1.41	28,800	29,000	28,250	30,590	868,756,000
12/10/2018	28,800	0.40 ▲	1.39	28,400	29,000	27,100	42,510	1,224,288,000
11/10/2018	28,400	-1.70 ▼	-5.99	30,100	29,700	28,100	86,100	2,445,240,000
10/10/2018	30,100	0.30 ▲	1.00	29,800	30,450	29,700	37,970	1,142,897,000
09/10/2018	29,800	-0.40 ▼	-1.34	30,200	30,400	29,800	19,730	587,954,000
08/10/2018	30,200	0.15 ▲	0.50	30,050	30,600	30,000	12,370	373,574,000
07/10/2018	30,050	-0.65 ▼	-2.16	30,700	30,700	30,050	17,200	516,860,000
05/10/2018	30,050	-0.65 ▼	-2.16	30,700	30,700	30,050	17,200	516,860,000
04/10/2018	30,700	0.50 ▲	1.63	30,200	30,850	30,300	22,600	693,820,000
03/10/2018	30,200	0.10 ▲	0.33	30,100	30,600	30,100	17,790	537,258,000
02/10/2018	30,100	-0.80 ▼	-2.66	30,900	31,100	30,000	26,340	792,834,000
01/10/2018	30,900	-0.05 ▼	-0.16	30,950	31,300	30,300	18,570	573,813,000
30/09/2018	30,950	-0.65 ▼	-2.10	31,600	31,600	30,900	30,470	943,046,500
28/09/2018	30,950	-0.65 ▼	-2.10	31,600	31,600	30,900	30,470	943,046,500
27/09/2018	31,600	0.05 ▲	0.16	31,600	31,650	31,100	21,440	677,504,000
26/09/2018	31,600	1.20 ▲	3.80	30,400	31,900	30,150	148,960	4,707,136,000
25/09/2018	30,400	-0.10 ▼	-0.33	30,500	30,500	29,950	19,880	604,352,000
24/09/2018	30,500	0.50 ▲	1.64	30,000	30,900	29,900	35,420	1,080,310,000
21/09/2018	30,000	-0.70 ▼	-2.33	30,700	31,200	30,000	23,660	709,800,000
20/09/2018	30,700	0.30 ▲	0.98	30,400	30,700	29,700	30,590	939,113,000
19/09/2018	30,400	0.40 ▲	1.32	30,000	31,000	30,000	53,480	1,625,792,000
18/09/2018	30,000	-0.05 ▼	-0.17	30,050	30,050	29,200	94,120	2,823,600,000
17/09/2018	30,050	-0.65 ▼	-2.16	30,700	30,900	29,700	25,470	765,373,500
14/09/2018	30,700	-0.10 ▼	-0.33	30,800	30,800	30,200	36,720	1,127,304,000
13/09/2018	30,800	0.10 ▲	0.32	30,700	31,300	30,700	61,510	1,894,508,000
12/09/2018	30,700	-0.10 ▼	-0.33	30,800	31,500	30,500	92,660	2,844,662,000
11/09/2018	30,800	1.95 ▲	6.33	28,850	30,800	29,000	121,900	3,754,520,000
10/09/2018	28,850	1.15 ▲	3.99	27,700	29,200	27,600	130,200	3,756,270,000
07/09/2018	27,700	0.35 ▲	1.26	27,350	27,800	27,350	20,250	560,925,000
06/09/2018	27,350	-0.35 ▼	-1.28	27,700	27,900	27,350	41,670	1,139,674,500
05/09/2018	27,700	-0.35 ▼	-1.26	27,700	27,900	27,350	24,010	665,077,000
04/09/2018	27,700	-0.40 ▼	-1.44	27,700	27,950	27,300	26,790	742,083,000
03/09/2018	27,700	-0.50 ▼	-1.81	28,200	28,450	27,700	13,070	362,039,000
31/08/2018	27,700	-0.50 ▼	-1.81	28,200	28,450	27,700	13,070	362,039,000
30/08/2018	28,200	0.35 ▲	1.24	27,850	28,400	27,900	32,840	926,088,000
29/08/2018	27,850	-0.25 ▼	-0.90	28,100	28,200	27,850	41,300	1,150,205,000
28/08/2018	28,100	0.10 ▲	0.36	28,000	28,400	27,850	55,460	1,558,426,000
27/08/2018	28,000	-0.05 ▼	-0.18	28,050	28,600	28,000	37,600	1,052,800,000
24/08/2018	28,050	0.05 ▲	0.18	28,000	28,100	27,700	42,680	1,197,174,000
23/08/2018	28,000	0.30 ▲	1.07	27,700	28,300	27,300	70,600	1,976,800,000
22/08/2018	27,700	1.25 ▲	4.51	26,450	27,700	26,150	98,060	2,716,262,000
21/08/2018	26,450	0.35 ▲	1.32	26,100	26,450	26,100	14,550	384,847,500
20/08/2018	26,100	0.10 ▲	0.38	26,000	26,400	26,000	35,820	934,902,000
17/08/2018	26,000	-0.20 ▼	-0.77	26,200	26,350	26,000	32,120	835,120,000
16/08/2018	26,200	0.10 ▲	0.38	26,100	26,400	26,000	9,850	258,070,000
15/08/2018	26,100	-0.40 ▼	-1.53	26,500	26,500	26,100	25,420	663,462,000
14/08/2018	26,500	0.15 ▲	0.57	26,350	26,500	26,200	22,320	591,480,000
13/08/2018	26,350	0.05 ▲	0.19	26,300	26,400	26,150	20,680	544,918,000
10/08/2018	26,300	0.25 ▲	0.95	26,050	26,350	26,000	28,760	756,388,000
09/08/2018	26,050	-0.30 ▼	-1.15	26,350	26,300	25,900	56,430	1,470,001,500
08/08/2018	26,350	0.05 ▲	0.19	26,300	26,400	26,000	15,790	416,066,500
07/08/2018	26,300	0.30 ▲	1.14	26,000	26,400	26,000	1,220	32,086,000
06/08/2018	26,000	-0.40 ▼	-1.54	26,400	26,450	25,900	30,990	805,740,000
03/08/2018	26,400	0.45 ▲	1.70	25,950	26,400	25,950	24,440	645,216,000
02/08/2018	25,950	-0.15 ▼	-0.58	26,100	26,500	25,900	21,550	559,222,500
01/08/2018	26,100	-0.30 ▼	-1.15	26,400	26,650	26,050	19,100	498,510,000
31/07/2018	26,400	-0.30 ▼	-1.14	26,700	26,800	26,250	10,830	285,912,000
30/07/2018	26,700	0.65 ▲	2.43	26,050	27,000	26,200	21,900	584,730,000
29/07/2018	26,050	-0.15 ▼	-0.58	26,200	26,500	26,000	21,210	552,520,500
27/07/2018	26,050	-0.15 ▼	-0.58	26,200	26,500	26,000	21,210	552,520,500
26/07/2018	26,200	-0.25 ▼	-0.95	26,450	26,400	25,900	27,300	715,260,000
25/07/2018	26,450	0.45 ▲	1.70	26,000	26,600	26,100	11,800	312,110,000
24/07/2018	26,000	-0.40 ▼	-1.54	26,400	26,900	25,600	19,950	518,700,000
23/07/2018	26,400	0.40 ▲	1.52	26,000	26,800	26,100	32,970	870,408,000
22/07/2018	26,000	0.20 ▲	0.77	25,800	26,350	25,800	24,230	629,980,000
20/07/2018	26,000	0.20 ▲	0.77	25,800	26,350	25,800	24,230	629,980,000
19/07/2018	25,800	1.45 ▲	5.62	24,350	25,800	24,100	57,720	1,489,176,000
18/07/2018	24,350	0.75 ▲	3.08	23,600	24,500	23,600	25,990	632,856,500
17/07/2018	23,600	-0.05 ▼	-0.21	23,650	23,650	23,050	10,390	245,204,000
16/07/2018	23,650	0.45 ▲	1.90	23,200	24,200	23,000	16,100	380,765,000
15/07/2018	23,200	-0.10 ▼	-0.43	23,300	24,000	23,000	28,230	654,936,000
13/07/2018	23,200	-0.10 ▼	-0.43	23,300	24,000	23,000	28,230	654,936,000
12/07/2018	23,300	-0.30 ▼	-1.29	23,600	23,650	23,000	14,670	341,811,000
11/07/2018	23,600	-0.45 ▼	-1.91	24,050	24,000	23,000	52,420	1,237,112,000
10/07/2018	24,050	-0.15 ▼	-0.62	24,200	24,200	23,000	35,900	863,395,000
09/07/2018	24,200	-0.60 ▼	-2.48	24,800	24,900	24,100	15,150	366,630,000
08/07/2018	24,800	-0.10 ▼	-0.40	24,900	24,800	23,800	24,030	595,944,000
06/07/2018	24,800	-0.10 ▼	-0.40	24,900	24,800	23,800	24,030	595,944,000
05/07/2018	24,900	-0.15 ▼	-0.60	25,050	25,800	23,500	33,190	826,431,000
04/07/2018	25,050	0.30 ▲	1.20	25,050	25,500	25,050	15,130	379,006,500
03/07/2018	25,050	-0.75 ▼	-2.99	25,800	25,700	25,050	21,680	543,084,000
02/07/2018	25,800	-0.20 ▼	-0.78	26,000	26,200	25,300	53,070	1,369,206,000
01/07/2018	26,000	-0.20 ▼	-0.77	26,200	0	0	45,740	1,189,240,000
29/06/2018	26,000	-0.20 ▼	-0.77	26,200	26,500	26,000	45,740	1,189,240,000
28/06/2018	26,200	-0.20 ▼	-0.76	26,400	26,400	26,000	43,440	1,138,128,000
27/06/2018	26,400	0.10 ▲	0.38	26,300	26,500	26,000	3,430	90,552,000
26/06/2018	26,300	0.20 ▲	0.76	26,100	26,300	25,900	28,530	750,339,000
25/06/2018	26,100	-0.65 ▼	-2.49	26,750	26,750	26,050	24,070	628,227,000
22/06/2018	26,750	0.20 ▲	0.75	26,550	27,200	26,400	23,580	630,765,000
21/06/2018	26,550	-0.25 ▼	-0.94	26,800	26,900	26,300	18,140	481,617,000
20/06/2018	26,800	0.75 ▲	2.80	26,050	27,000	26,000	16,920	453,456,000
19/06/2018	26,050	0.05 ▲	0.19	26,000	27,100	26,000	48,650	1,267,332,500
18/06/2018	26,000	-1.30 ▼	-5.00	27,300	27,600	26,000	40,260	1,046,760,000
17/06/2018	31,250	-0.60 ▼	-1.92	31,850	31,750	31,250	66,260	2,070,625,000
15/06/2018	31,250	-0.60 ▼	-1.92	31,850	31,750	31,250	66,260	2,070,625,000
14/06/2018	31,850	0.15 ▲	0.47	31,700	31,850	31,200	69,830	2,224,085,500
13/06/2018	31,700	1.25 ▲	3.94	30,450	31,800	30,700	82,100	2,602,570,000
12/06/2018	30,450	1.05 ▲	3.45	29,400	30,450	29,300	96,210	2,929,594,500
11/06/2018	29,400	0.70 ▲	2.38	28,700	30,500	28,700	66,560	1,956,864,000
10/06/2018	28,700	0.05 ▲	0.17	28,650	28,900	28,400	44,550	1,278,585,000
08/06/2018	28,700	0.05 ▲	0.17	28,650	28,900	28,400	44,550	1,278,585,000
07/06/2018	28,650	-0.15 ▼	-0.52	28,800	28,950	28,500	57,820	1,656,543,000
06/06/2018	28,800	0.50 ▲	1.74	28,300	29,000	28,300	68,420	1,970,496,000
05/06/2018	28,300	-0.70 ▼	-2.47	29,000	29,600	28,300	56,910	1,610,553,000
04/06/2018	29,000	0.90 ▲	3.10	28,100	29,600	28,000	47,260	1,370,540,000
03/06/2018	28,100	0.50 ▲	1.78	27,600	28,200	27,800	59,310	1,666,611,000
01/06/2018	28,100	0.50 ▲	1.78	27,600	28,200	27,800	59,310	1,666,611,000
31/05/2018	27,600	0.60 ▲	2.17	27,000	27,800	27,000	123,140	3,398,664,000
30/05/2018	27,000	-0.20 ▼	-0.74	27,200	27,400	26,500	75,790	2,046,330,000
29/05/2018	27,200	0.60 ▲	2.21	26,600	27,900	26,800	57,350	1,559,920,000
28/05/2018	26,600	-1.50 ▼	-5.64	28,100	28,100	26,600	144,400	3,841,040,000
27/05/2018	28,100	0.05 ▲	0.18	28,050	28,400	27,550	87,740	2,465,494,000
25/05/2018	28,100	0.05 ▲	0.18	28,050	28,400	27,550	87,740	2,465,494,000
24/05/2018	28,050	-0.65 ▼	-2.32	28,700	28,800	27,900	139,270	3,906,523,500
23/05/2018	28,700	-1.45 ▼	-5.05	30,150	30,500	28,050	501,360	14,389,032,000
22/05/2018	30,150	-2.25 ▼	-7.46	32,400	32,400	30,150	312,970	9,436,045,500
21/05/2018	32,400	-0.10 ▼	-0.31	32,500	32,700	32,300	22,910	742,284,000
20/05/2018	32,500	0.20 ▲	0.62	32,500	32,900	32,500	30,130	979,225,000
18/05/2018	32,500	0.20 ▲	0.62	32,500	32,900	32,500	30,130	979,225,000
17/05/2018	32,500	0.10 ▲	0.31	32,400	32,700	32,000	44,430	1,443,975,000
16/05/2018	32,400	-0.10 ▼	-0.31	32,500	33,000	32,000	65,960	2,137,104,000
15/05/2018	32,500	-0.60 ▼	-1.85	33,100	33,100	32,000	48,390	1,572,675,000
14/05/2018	33,100	0.15 ▲	0.45	32,950	33,900	32,000	11,120	368,072,000
11/05/2018	32,950	-0.45 ▼	-1.37	33,400	33,200	31,500	30,700	1,011,565,000
10/05/2018	33,400	-0.10 ▼	-0.30	33,500	34,000	32,500	25,200	841,680,000
09/05/2018	33,500	-0.30 ▼	-0.90	33,800	33,950	33,300	19,680	659,280,000
08/05/2018	33,800	-0.60 ▼	-1.78	34,400	34,400	33,600	24,480	827,424,000
07/05/2018	34,400	0.10 ▲	0.29	34,300	35,300	33,500	15,800	543,520,000
05/05/2018	34,300	0.90 ▲	2.62	33,400	34,300	33,600	14,560	499,408,000
04/05/2018	34,300	0.90 ▲	2.62	33,400	34,300	33,600	14,560	499,408,000
03/05/2018	33,400	0.05 ▲	0.15	33,350	33,800	33,350	34,580	1,154,972,000
02/05/2018	33,350	-0.05 ▼	-0.15	33,400	34,000	33,000	78,230	2,608,970,500
27/04/2018	33,400	-0.10 ▼	-0.30	33,500	33,900	33,000	109,360	3,652,624,000
26/04/2018	33,500	-0.45 ▼	-1.34	33,500	33,900	33,000	90,710	3,038,785,000
25/04/2018	33,500	0.40 ▲	1.19	33,500	33,900	32,500	90,730	3,039,455,000
24/04/2018	33,500	0.40 ▲	1.19	33,500	33,900	32,500	90,730	3,039,455,000
23/04/2018	33,500	-1.25 ▼	-3.73	34,750	34,750	32,350	239,170	8,012,195,000
20/04/2018	34,750	-0.75 ▼	-2.16	35,500	36,100	34,750	83,960	2,917,610,000
19/04/2018	35,500	-0.60 ▼	-1.69	36,100	36,100	35,000	35,720	1,268,060,000
18/04/2018	36,100	-0.10 ▼	-0.28	36,200	36,600	35,600	6,390	230,679,000
13/04/2018	35,650	-0.25 ▼	-0.70	35,900	36,500	35,650	33,940	1,209,961,000
12/04/2018	35,900	-0.30 ▼	-0.84	36,200	36,300	35,850	16,750	601,325,000
11/04/2018	36,200	-0.80 ▼	-2.21	37,000	36,900	36,000	86,410	3,128,042,000
10/04/2018	37,000	-0.40 ▼	-1.08	37,400	37,800	36,200	33,790	1,250,230,000
09/04/2018	37,400	0.85 ▲	2.27	36,550	37,600	36,200	107,910	4,035,834,000
06/04/2018	36,550	-0.05 ▼	-0.14	36,600	37,000	36,000	83,720	3,059,966,000
05/04/2018	36,600	0.10 ▲	0.27	36,600	36,700	36,300	27,250	997,350,000
04/04/2018	36,600	-0.10 ▼	-0.27	36,700	36,900	36,000	45,860	1,678,476,000
03/04/2018	36,700	-0.60 ▼	-1.63	37,300	37,300	36,250	33,770	1,239,359,000
02/04/2018	37,300	-0.20 ▼	-0.54	37,300	37,600	37,100	41,200	1,536,760,000
01/04/2018	37,300	0.20 ▲	0.54	37,100	37,400	36,600	26,180	976,514,000
30/03/2018	37,300	0.20 ▲	0.54	37,100	37,400	36,600	26,180	976,514,000
29/03/2018	37,100	1.10 ▲	2.96	36,000	37,600	36,000	112,650	4,179,315,000
28/03/2018	36,000	0.35 ▲	0.97	35,650	36,000	35,300	31,820	1,145,520,000
27/03/2018	35,650	0.05 ▲	0.14	35,600	36,400	35,300	80,870	2,883,015,500
26/03/2018	35,600	-0.10 ▼	-0.28	35,600	36,400	35,200	38,910	1,385,196,000
25/03/2018	35,600	-0.15 ▼	-0.42	35,600	36,300	34,200	116,040	4,131,024,000
23/03/2018	35,600	-0.15 ▼	-0.42	35,600	36,300	34,200	116,040	4,131,024,000
22/03/2018	35,600	-0.05 ▼	-0.14	35,600	35,800	35,000	81,010	2,883,956,000
21/03/2018	35,600	-0.10 ▼	-0.28	35,700	35,900	35,000	102,070	3,633,692,000
20/03/2018	35,700	-0.50 ▼	-1.40	36,200	36,400	35,600	74,900	2,673,930,000
19/03/2018	36,200	-0.20 ▼	-0.55	36,200	37,300	36,000	42,520	1,539,224,000
16/03/2018	36,200	-0.30 ▼	-0.83	36,200	36,850	36,150	76,500	2,769,300,000
15/03/2018	36,200	-0.30 ▼	-0.83	36,500	36,850	36,100	89,200	3,229,040,000
14/03/2018	36,500	-0.75 ▼	-2.05	37,250	37,500	36,500	92,490	3,375,885,000
13/03/2018	37,250	0.15 ▲	0.40	37,100	37,400	36,800	38,820	1,446,045,000
12/03/2018	37,100	-0.40 ▼	-1.08	37,500	38,100	37,200	40,350	1,496,985,000
09/03/2018	37,550	0.05 ▲	0.13	37,500	38,100	37,200	49,550	1,860,602,500
08/03/2018	37,900	-0.20 ▼	-0.53	37,700	37,900	37,300	32,920	1,247,668,000
07/03/2018	37,700	-0.40 ▼	-1.06	38,100	38,200	37,500	75,090	2,830,893,000
06/03/2018	38,100	0.20 ▲	0.52	37,900	38,300	37,300	58,250	2,219,325,000
05/03/2018	37,900	-0.60 ▼	-1.58	38,500	38,600	37,900	116,490	4,414,971,000
02/03/2018	38,500	0.60 ▲	1.56	37,900	38,500	37,600	86,900	3,345,650,000
01/03/2018	37,900	-0.05 ▼	-0.13	37,950	38,400	37,700	131,050	4,966,795,000
28/02/2018	37,950	0.30 ▲	0.79	37,650	38,400	37,150	101,290	3,843,955,500
27/02/2018	37,650	-0.20 ▼	-0.53	37,850	38,400	37,650	55,330	2,083,174,500
26/02/2018	37,850	-0.15 ▼	-0.40	38,000	38,950	37,850	217,310	8,225,183,500
23/02/2018	38,000	1.50 ▲	3.95	36,500	39,050	36,200	127,870	4,859,060,000
22/02/2018	36,500	-0.30 ▼	-0.82	36,500	36,950	36,000	42,040	1,534,460,000
21/02/2018	36,500	0.70 ▲	1.92	35,800	36,900	35,500	43,860	1,600,890,000
14/02/2018	35,800	0.50 ▲	1.40	35,300	35,900	35,450	35,720	1,278,776,000
13/02/2018	35,800	0.50 ▲	1.40	35,300	35,900	35,450	35,720	1,278,776,000
12/02/2018	35,300	0.10 ▲	0.28	35,200	36,100	35,200	63,070	2,226,371,000
09/02/2018	35,200	-0.30 ▼	-0.85	35,500	35,500	34,400	78,580	2,766,016,000
08/02/2018	35,500	0.30 ▲	0.85	35,200	36,000	33,500	38,090	1,352,195,000
07/02/2018	35,200	-0.30 ▼	-0.85	35,500	35,600	33,650	20,650	726,880,000
06/02/2018	33,900	-1.60 ▼	-4.72	35,500	35,000	33,050	208,090	7,054,251,000
05/02/2018	35,500	-1.60 ▼	-4.51	37,100	37,450	35,500	112,010	3,976,355,000
02/02/2018	37,100	-0.35 ▼	-0.94	37,450	37,600	37,100	41,810	1,551,151,000
01/02/2018	37,450	-0.05 ▼	-0.13	37,500	37,900	37,100	174,300	6,527,535,000
31/01/2018	37,500	-0.30 ▼	-0.80	37,800	38,100	37,200	119,670	4,487,625,000
30/01/2018	37,800	1.00 ▲	2.65	36,800	37,900	36,100	228,520	8,638,056,000
29/01/2018	36,800	-0.60 ▼	-1.63	37,400	37,900	36,700	155,900	5,737,120,000
28/01/2018	37,400	-0.10 ▼	-0.27	37,500	37,400	36,900	156,050	5,836,270,000
26/01/2018	37,400	-0.10 ▼	-0.27	37,500	37,400	36,900	156,050	5,836,270,000
25/01/2018	37,500	-0.60 ▼	-1.60	37,550	38,000	37,000	215,890	8,095,875,000
24/01/2018	37,300	-0.80 ▼	-2.14	38,100	38,100	37,450	142,760	5,324,948,000
22/01/2018	37,600	-0.55 ▼	-1.46	38,100	38,100	37,450	185,740	6,983,824,000
19/01/2018	38,100	0.20 ▲	0.52	37,900	38,600	37,900	160,220	6,104,382,000
18/01/2018	37,900	-0.10 ▼	-0.26	38,000	38,100	37,200	258,760	9,807,004,000
17/01/2018	38,000	-1.00 ▼	-2.63	39,000	39,600	38,000	142,770	5,425,260,000
16/01/2018	39,000	-0.45 ▼	-1.15	39,450	39,450	38,700	181,410	7,074,990,000
15/01/2018	39,450	-0.05 ▼	-0.13	39,500	39,500	39,000	146,910	5,795,599,500
14/01/2018	39,500	-0.50 ▼	-1.27	40,000	40,900	39,500	209,440	8,272,880,000
12/01/2018	39,500	-0.50 ▼	-1.27	40,000	40,900	39,500	209,440	8,272,880,000
11/01/2018	40,000	0.25 ▲	0.63	39,750	40,500	39,400	205,900	8,236,000,000
10/01/2018	39,750	1.65 ▲	4.15	38,100	40,500	38,000	593,580	23,594,805,000
09/01/2018	38,100	-0.10 ▼	-0.26	38,200	38,400	37,900	139,260	5,305,806,000
08/01/2018	38,200	0.65 ▲	1.70	37,550	38,600	37,600	153,090	5,848,038,000
05/01/2018	37,550	-0.35 ▼	-0.93	37,900	38,000	37,500	141,140	5,299,807,000
04/01/2018	37,900	-0.60 ▼	-1.58	38,500	38,650	37,700	146,610	5,556,519,000
03/01/2018	38,500	-0.25 ▼	-0.65	38,750	38,850	38,050	231,950	8,930,075,000
02/01/2018	38,750	0.45 ▲	1.16	38,300	38,900	38,300	173,600	6,727,000,000
31/12/2017	38,300	0.20 ▲	0.52	38,100	38,600	38,050	227,710	8,721,293,000
29/12/2017	38,300	0.20 ▲	0.52	38,100	38,600	38,050	227,710	8,721,293,000
28/12/2017	38,100	0.60 ▲	1.57	37,500	38,300	37,500	212,960	8,113,776,000
27/12/2017	37,500	0.75 ▲	2.00	36,750	37,800	37,000	157,430	5,903,625,000
26/12/2017	36,750	0.15 ▲	0.41	36,600	37,000	36,600	54,970	2,020,147,500
25/12/2017	36,600	-0.20 ▼	-0.55	36,800	37,200	36,500	43,790	1,602,714,000
23/12/2017	36,800	-0.10 ▼	-0.27	36,900	37,600	36,500	117,350	4,318,480,000
22/12/2017	36,800	-0.10 ▼	-0.27	36,900	37,600	36,500	117,350	4,318,480,000
21/12/2017	36,900	-0.70 ▼	-1.90	37,600	37,600	36,850	66,270	2,445,363,000
20/12/2017	37,600	0.20 ▲	0.53	37,400	37,950	37,400	87,740	3,299,024,000
19/12/2017	37,300	0.50 ▲	1.34	36,800	38,000	36,800	151,530	5,652,069,000
18/12/2017	37,500	0.70 ▲	1.87	36,800	37,500	37,400	2,300	86,250,000
17/12/2017	36,800	0.20 ▲	0.54	36,600	37,400	36,500	58,400	2,149,120,000
15/12/2017	36,600	0.45 ▲	1.23	36,150	36,600	36,000	62,850	2,300,310,000
14/12/2017	36,150	-0.15 ▼	-0.41	36,150	36,150	36,000	11,760	425,124,000
13/12/2017	36,700	0.45 ▲	1.23	36,250	36,800	36,300	7,590	278,553,000
12/12/2017	38,000	-0.65 ▼	-1.71	38,650	38,600	37,900	74,460	2,829,480,000
11/12/2017	38,400	-0.25 ▼	-0.65	38,650	38,600	38,400	6,930	266,112,000
09/12/2017	38,650	0.45 ▲	1.16	38,200	39,000	38,050	183,410	7,088,796,500
08/12/2017	38,200	0.30 ▲	0.79	37,900	38,800	37,900	94,070	3,593,474,000
07/12/2017	38,200	0.10 ▲	0.26	37,900	38,800	37,900	92,970	3,551,454,000
05/12/2017	38,300	-0.70 ▼	-1.79	39,000	39,200	38,300	249,250	9,546,275,000
04/12/2017	39,000	0.50 ▲	1.30	39,000	39,400	38,500	144,000	5,616,000,000
01/12/2017	38,500	0.40 ▲	1.05	38,200	38,950	38,150	159,670	6,147,295,000
30/11/2017	38,100	-0.55 ▼	-1.42	39,100	39,200	38,100	142,950	5,446,395,000
29/11/2017	38,650	0.00 ■■	0.00	38,650	39,000	38,600	142,240	5,497,576,000
28/11/2017	38,650	-0.35 ▼	-0.90	39,400	39,900	38,650	302,710	11,699,741,500
27/11/2017	39,000	1.70 ▲	4.56	37,500	39,400	37,500	337,530	13,163,670,000
24/11/2017	37,300	0.75 ▲	2.05	36,600	37,300	36,300	142,760	5,324,948,000
23/11/2017	36,550	-0.20 ▼	-0.54	37,300	37,300	36,500	162,100	5,924,755,000
22/11/2017	36,750	0.35 ▲	0.96	36,400	37,000	36,400	146,720	5,391,960,000
21/11/2017	36,400	-0.60 ▼	-1.62	36,800	37,200	36,300	257,700	9,380,280,000
20/11/2017	37,000	0.00 ■■	0.00	36,800	37,200	36,600	147,140	5,444,180,000
17/11/2017	37,000	-0.70 ▼	-1.86	37,700	37,700	36,900	175,480	6,492,760,000
16/11/2017	37,700	0.20 ▲	0.53	37,400	38,400	37,200	258,920	9,761,284,000
15/11/2017	37,500	0.10 ▲	0.27	37,400	37,500	36,800	138,330	5,187,375,000
14/11/2017	37,400	0.80 ▲	2.19	36,500	37,800	36,200	303,550	11,352,770,000
13/11/2017	36,600	0.50 ▲	1.39	36,200	37,000	36,200	334,100	12,228,060,000
10/11/2017	36,100	1.45 ▲	4.18	35,000	36,500	34,900	418,090	15,093,049,000
09/11/2017	34,650	0.05 ▲	0.14	34,900	34,900	34,000	73,170	2,535,340,500
08/11/2017	34,600	-0.30 ▼	-0.86	34,900	35,200	34,500	74,550	2,579,430,000
07/11/2017	34,900	-0.20 ▼	-0.57	35,100	35,150	34,700	156,650	5,467,085,000
06/11/2017	35,100	1.20 ▲	3.54	34,000	35,100	34,000	116,800	4,099,680,000
03/11/2017	33,900	-0.10 ▼	-0.29	34,300	34,400	33,000	79,720	2,702,508,000
02/11/2017	34,000	-0.75 ▼	-2.16	35,000	35,450	33,500	103,980	3,535,320,000
01/11/2017	34,750	0.15 ▲	0.43	34,600	35,000	34,500	68,900	2,394,275,000
31/10/2017	34,600	-0.30 ▼	-0.86	34,500	35,600	34,100	157,380	5,445,348,000
30/10/2017	34,900	-1.00 ▼	-2.79	35,500	35,900	34,900	172,420	6,017,458,000
27/10/2017	35,900	-0.30 ▼	-0.83	35,900	36,300	35,700	139,340	5,002,306,000
26/10/2017	36,200	0.35 ▲	0.98	36,100	36,700	35,800	285,430	10,332,566,000
25/10/2017	35,850	1.25 ▲	3.61	34,500	36,200	34,300	339,420	12,168,207,000
24/10/2017	34,600	0.90 ▲	2.67	33,500	34,700	33,500	118,850	4,112,210,000
23/10/2017	33,700	-1.30 ▼	-3.71	34,600	34,800	33,600	154,540	5,207,998,000
20/10/2017	35,000	0.30 ▲	0.86	34,700	35,100	34,500	484,540	16,958,900,000
19/10/2017	34,700	0.80 ▲	2.36	35,500	35,800	34,500	418,420	14,519,174,000
18/10/2017	33,900	2.20 ▲	6.94	32,000	33,900	32,000	249,380	8,453,982,000
17/10/2017	31,700	-0.45 ▼	-1.40	32,150	32,150	31,600	33,090	1,048,953,000
16/10/2017	32,150	0.65 ▲	2.06	31,700	32,200	31,700	130,610	4,199,111,500
13/10/2017	31,500	-0.80 ▼	-2.48	32,000	32,450	31,500	79,590	2,507,085,000
12/10/2017	32,300	-0.20 ▼	-0.62	32,600	33,000	32,200	44,990	1,453,177,000
11/10/2017	32,500	-0.70 ▼	-2.11	33,000	33,000	32,500	108,010	3,510,325,000
10/10/2017	33,200	0.00 ■■	0.00	33,100	33,400	33,000	30,670	1,018,244,000
09/10/2017	33,200	0.00 ■■	0.00	33,200	33,900	33,000	65,200	2,164,640,000
06/10/2017	33,200	-0.10 ▼	-0.30	33,050	33,700	33,000	19,080	633,456,000
05/10/2017	33,300	0.30 ▲	0.91	33,200	34,100	33,000	77,790	2,590,407,000
04/10/2017	33,000	-0.20 ▼	-0.60	33,300	33,400	32,800	46,740	1,542,420,000
03/10/2017	33,200	-0.20 ▼	-0.60	33,300	34,000	33,000	87,600	2,908,320,000
02/10/2017	33,400	-1.05 ▼	-3.05	34,200	34,350	33,400	53,810	1,797,254,000
29/09/2017	34,450	-0.05 ▼	-0.14	34,500	34,600	34,000	70,920	2,443,194,000
28/09/2017	34,500	0.10 ▲	0.29	34,600	34,600	34,400	68,100	2,349,450,000
27/09/2017	34,400	0.00 ■■	0.00	34,200	34,650	34,100	90,390	3,109,416,000
26/09/2017	34,400	-0.50 ▼	-1.43	34,950	34,950	34,200	108,710	3,739,624,000
25/09/2017	34,900	-0.10 ▼	-0.29	34,800	35,050	34,600	49,950	1,743,255,000
22/09/2017	35,000	-0.05 ▼	-0.14	35,000	35,300	35,000	69,710	2,439,850,000
21/09/2017	35,050	-0.60 ▼	-1.68	35,300	35,300	35,000	132,840	4,656,042,000
20/09/2017	35,650	0.00 ■■	0.00	35,550	36,100	35,550	124,610	4,442,346,500
19/09/2017	35,650	-0.35 ▼	-0.97	35,800	36,200	35,650	91,780	3,271,957,000
18/09/2017	36,000	-0.20 ▼	-0.55	36,500	36,500	35,900	90,910	3,272,760,000
15/09/2017	36,200	-0.10 ▼	-0.28	36,300	36,400	35,900	44,740	1,619,588,000
14/09/2017	36,300	-0.30 ▼	-0.82	36,800	36,800	36,250	77,740	2,821,962,000
13/09/2017	36,600	0.40 ▲	1.10	36,300	37,000	36,250	122,730	4,491,918,000
12/09/2017	36,200	0.80 ▲	2.26	35,500	36,500	35,500	143,220	5,184,564,000
11/09/2017	35,400	0.25 ▲	0.71	35,450	35,800	35,200	106,420	3,767,268,000
08/09/2017	35,150	-0.85 ▼	-2.36	35,500	35,950	35,150	138,950	4,884,092,500
07/09/2017	36,000	-0.20 ▼	-0.55	36,300	36,300	35,500	137,880	4,963,680,000
06/09/2017	36,200	-0.15 ▼	-0.41	36,350	36,400	36,050	69,600	2,519,520,000
05/09/2017	36,350	-0.35 ▼	-0.95	36,300	37,000	36,200	106,840	3,883,634,000
01/09/2017	36,700	-0.20 ▼	-0.54	36,800	37,000	36,200	123,690	4,539,423,000
31/08/2017	36,900	1.90 ▲	5.43	35,300	36,900	35,300	236,690	8,733,861,000
30/08/2017	35,000	-0.20 ▼	-0.57	35,200	35,300	34,800	83,700	2,929,500,000
29/08/2017	35,200	-0.10 ▼	-0.28	35,300	35,300	34,900	94,470	3,325,344,000
28/08/2017	35,300	-0.15 ▼	-0.42	34,600	35,450	34,000	76,420	2,697,626,000
25/08/2017	35,450	0.25 ▲	0.71	35,050	35,800	34,950	83,470	2,959,011,500
24/08/2017	35,200	-0.50 ▼	-1.40	35,850	36,000	35,000	120,920	4,256,384,000
23/08/2017	35,700	-0.25 ▼	-0.70	35,800	35,950	35,300	34,800	1,242,360,000
22/08/2017	35,950	-0.05 ▼	-0.14	36,100	36,100	35,200	103,730	3,729,093,500
21/08/2017	36,000	-0.35 ▼	-0.96	36,300	36,300	35,800	82,630	2,974,680,000
18/08/2017	36,350	-0.05 ▼	-0.14	36,100	36,400	35,700	149,970	5,451,409,500
17/08/2017	36,400	0.00 ■■	0.00	36,300	36,900	36,000	114,170	4,155,788,000
16/08/2017	36,400	-0.40 ▼	-1.09	36,700	36,900	36,400	69,010	2,511,964,000
15/08/2017	36,800	0.00 ■■	0.00	36,800	37,000	36,600	54,740	2,014,432,000
14/08/2017	36,800	0.40 ▲	1.10	36,500	37,300	36,400	51,850	1,908,080,000
11/08/2017	36,400	-0.20 ▼	-0.55	36,600	36,800	36,000	163,250	5,942,300,000
10/08/2017	36,600	-0.20 ▼	-0.54	37,000	37,000	36,500	55,170	2,019,222,000
09/08/2017	36,800	-0.50 ▼	-1.34	37,300	37,600	36,700	82,480	3,035,264,000
08/08/2017	37,300	-0.10 ▼	-0.27	37,250	37,800	37,100	66,680	2,487,164,000
07/08/2017	37,400	-0.20 ▼	-0.53	38,000	38,000	37,200	112,750	4,216,850,000
04/08/2017	37,600	0.60 ▲	1.62	37,800	37,800	37,000	85,570	3,217,432,000
03/08/2017	37,000	-0.85 ▼	-2.25	37,800	38,000	37,000	116,120	4,296,440,000
02/08/2017	37,850	-0.25 ▼	-0.66	37,700	38,750	37,550	55,180	2,088,563,000
01/08/2017	38,100	0.45 ▲	1.20	38,500	38,550	37,700	85,840	3,270,504,000
31/07/2017	37,650	-0.65 ▼	-1.70	38,900	38,900	37,500	52,930	1,992,814,500
28/07/2017	38,300	-0.05 ▼	-0.13	38,350	38,900	38,300	53,100	2,033,730,000
27/07/2017	38,350	-0.95 ▼	-2.42	39,400	39,500	38,350	127,480	4,888,858,000
26/07/2017	39,300	1.90 ▲	5.08	38,600	39,500	37,500	114,200	4,488,060,000
25/07/2017	37,400	0.00 ■■	0.00	37,000	37,900	37,000	18,130	678,062,000
24/07/2017	37,400	-0.40 ▼	-1.06	37,800	38,000	36,900	71,850	2,687,190,000
21/07/2017	37,800	0.00 ■■	0.00	37,800	38,850	36,700	140,840	5,323,752,000
20/07/2017	37,800	-0.80 ▼	-2.07	38,000	38,450	36,600	158,790	6,002,262,000
19/07/2017	38,600	-0.40 ▼	-1.03	39,000	39,500	37,700	336,960	13,006,656,000
18/07/2017	39,000	-2.00 ▼	-4.88	40,600	41,000	39,000	138,040	5,383,560,000
17/07/2017	41,000	-0.60 ▼	-1.44	41,900	41,900	40,800	34,820	1,427,620,000
14/07/2017	41,600	-0.05 ▼	-0.12	41,650	41,750	41,300	56,520	2,351,232,000
13/07/2017	41,650	-0.35 ▼	-0.83	42,000	42,300	41,600	36,210	1,508,146,500
12/07/2017	42,000	0.50 ▲	1.20	41,500	42,300	41,500	46,420	1,949,640,000
11/07/2017	41,500	-0.10 ▼	-0.24	41,350	42,000	41,200	53,490	2,219,835,000
10/07/2017	41,600	-0.60 ▼	-1.42	42,200	43,000	41,600	62,550	2,602,080,000
07/07/2017	42,200	-0.70 ▼	-1.63	42,900	42,900	42,100	113,380	4,784,636,000
06/07/2017	42,900	-0.50 ▼	-1.15	43,400	43,700	42,800	48,730	2,090,517,000
05/07/2017	43,400	0.75 ▲	1.76	42,900	43,500	42,400	136,050	5,904,570,000
04/07/2017	42,650	0.90 ▲	2.16	41,800	43,500	41,600	95,580	4,076,487,000
03/07/2017	41,750	-0.65 ▼	-1.53	42,400	42,400	41,600	96,940	4,047,245,000
30/06/2017	42,400	-0.40 ▼	-0.93	42,800	42,800	42,000	176,040	7,464,096,000
29/06/2017	42,800	-0.10 ▼	-0.23	42,900	43,000	42,600	107,140	4,585,592,000
28/06/2017	42,900	0.20 ▲	0.47	42,300	42,900	42,200	98,440	4,223,076,000
27/06/2017	42,700	-1.30 ▼	-2.95	44,100	44,100	42,500	187,700	8,014,790,000
26/06/2017	44,000	-0.90 ▼	-2.00	45,000	45,000	43,800	179,430	7,894,920,000
23/06/2017	44,900	0.00 ■■	0.00	45,000	46,000	44,900	219,860	9,871,714,000
22/06/2017	44,900	2.40 ▲	5.65	42,800	44,900	42,500	345,050	15,492,745,000
21/06/2017	42,500	0.20 ▲	0.47	42,500	43,900	42,350	200,430	8,518,275,000
20/06/2017	52,000	-0.40 ▼	-0.76	52,500	52,500	52,000	223,240	11,608,480,000
19/06/2017	52,400	-0.10 ▼	-0.19	52,500	53,000	52,000	152,910	8,012,484,000
16/06/2017	52,500	0.10 ▲	0.19	52,500	52,700	52,400	87,790	4,608,975,000
15/06/2017	52,400	0.40 ▲	0.77	52,000	52,700	51,500	133,420	6,991,208,000
14/06/2017	52,000	-0.40 ▼	-0.76	52,100	52,400	51,700	69,090	3,592,680,000
13/06/2017	52,400	0.10 ▲	0.19	52,000	52,400	51,300	110,700	5,800,680,000
12/06/2017	52,300	-0.10 ▼	-0.19	52,400	52,400	51,900	86,430	4,520,289,000
09/06/2017	52,400	-0.20 ▼	-0.38	52,400	52,900	52,000	118,870	6,228,788,000
08/06/2017	52,600	-0.40 ▼	-0.75	53,000	53,100	52,000	259,580	13,653,908,000
07/06/2017	53,000	0.30 ▲	0.57	53,100	53,600	52,700	382,030	20,247,590,000
06/06/2017	52,700	0.00 ■■	0.00	53,200	53,300	52,500	171,390	9,032,253,000
05/06/2017	52,700	0.50 ▲	0.96	52,500	53,200	52,500	345,080	18,185,716,000
02/06/2017	52,200	1.80 ▲	3.57	51,000	52,300	50,800	333,490	17,408,178,000
01/06/2017	50,400	0.60 ▲	1.20	49,750	50,700	49,700	98,380	4,958,352,000
31/05/2017	49,800	-0.70 ▼	-1.39	50,100	50,600	49,600	240,160	11,959,968,000
30/05/2017	50,500	-1.20 ▼	-2.32	51,300	52,000	50,500	241,760	12,208,880,000
29/05/2017	51,700	0.00 ■■	0.00	53,000	53,300	51,700	327,570	16,935,369,000
26/05/2017	51,700	3.30 ▲	6.82	48,400	51,700	48,400	569,590	29,447,803,000
25/05/2017	48,400	1.40 ▲	2.98	47,200	48,800	47,000	203,630	9,855,692,000
24/05/2017	47,000	-0.50 ▼	-1.05	47,500	47,800	46,800	107,130	5,035,110,000
23/05/2017	47,500	-0.50 ▼	-1.04	48,000	48,200	47,400	80,490	3,823,275,000
22/05/2017	48,000	0.60 ▲	1.27	48,000	48,800	47,500	163,390	7,842,720,000
19/05/2017	47,400	0.40 ▲	0.85	47,000	48,400	46,650	99,930	4,736,682,000
18/05/2017	47,000	-0.90 ▼	-1.88	47,600	48,000	47,000	103,640	4,871,080,000
17/05/2017	47,900	-0.10 ▼	-0.21	47,800	48,400	47,600	88,920	4,259,268,000
16/05/2017	48,000	-1.00 ▼	-2.04	48,700	48,900	48,000	134,310	6,446,880,000
15/05/2017	49,000	-0.55 ▼	-1.11	49,550	49,550	48,500	94,180	4,614,820,000
09/05/2017	46,400	-0.45 ▼	-0.96	47,000	47,100	46,000	99,860	4,633,504,000
08/05/2017	46,850	-0.15 ▼	-0.32	47,400	47,400	46,700	82,770	3,877,774,500
05/05/2017	47,000	0.40 ▲	0.86	46,600	47,300	46,300	71,380	3,354,860,000
04/05/2017	46,600	0.50 ▲	1.08	46,300	46,900	46,300	61,690	2,874,754,000
03/05/2017	46,100	-1.05 ▼	-2.23	47,000	47,000	45,800	244,380	11,265,918,000
28/04/2017	47,150	-1.05 ▼	-2.18	48,200	48,200	47,150	98,540	4,646,161,000
27/04/2017	48,200	0.00 ■■	0.00	48,350	48,350	47,900	164,660	7,936,612,000
26/04/2017	48,200	0.50 ▲	1.05	47,700	48,400	47,700	90,350	4,354,870,000
25/04/2017	47,700	0.20 ▲	0.42	47,500	48,000	47,500	135,090	6,443,793,000
24/04/2017	47,500	0.60 ▲	1.28	47,000	48,200	46,500	161,310	7,662,225,000
21/04/2017	46,900	0.60 ▲	1.30	46,750	47,000	46,400	98,770	4,632,313,000
20/04/2017	46,300	0.20 ▲	0.43	46,000	46,600	45,500	212,070	9,818,841,000
19/04/2017	46,100	-0.70 ▼	-1.50	45,500	46,400	45,400	284,990	13,138,039,000
18/04/2017	46,800	0.60 ▲	1.30	46,100	47,000	46,100	95,520	4,470,336,000
17/04/2017	46,200	-2.10 ▼	-4.35	48,100	48,600	46,000	168,760	7,796,712,000
14/04/2017	48,300	-0.90 ▼	-1.83	49,100	49,200	47,500	184,300	8,901,690,000
13/04/2017	49,200	-0.30 ▼	-0.61	49,500	50,000	49,200	64,840	3,190,128,000
12/04/2017	49,500	0.50 ▲	1.02	48,900	50,600	48,900	181,260	8,972,370,000
11/04/2017	49,000	-0.50 ▼	-1.01	49,500	49,900	49,000	80,240	3,931,760,000
10/04/2017	49,500	1.10 ▲	2.27	48,400	49,650	48,100	174,000	8,613,000,000
07/04/2017	48,400	-0.45 ▼	-0.92	48,850	48,900	48,150	55,630	2,692,492,000
05/04/2017	48,850	-0.15 ▼	-0.31	49,000	49,450	48,600	23,340	1,140,159,000
04/04/2017	49,000	0.80 ▲	1.66	48,200	49,600	47,300	240,800	11,799,200,000
03/04/2017	48,200	-1.20 ▼	-2.43	49,400	50,200	48,000	222,330	10,716,306,000
31/03/2017	49,400	-0.90 ▼	-1.79	50,300	50,300	49,400	353,810	17,478,214,000
30/03/2017	50,300	-1.30 ▼	-2.52	52,000	52,000	50,300	298,930	15,036,179,000
29/03/2017	51,600	0.20 ▲	0.39	52,000	52,200	51,400	122,840	6,338,544,000
28/03/2017	51,400	0.30 ▲	0.59	51,700	52,200	51,300	132,000	6,784,800,000
27/03/2017	51,100	-0.40 ▼	-0.78	51,500	51,800	51,000	214,460	10,958,906,000
24/03/2017	51,500	0.00 ■■	0.00	51,600	52,500	51,500	187,710	9,667,065,000
23/03/2017	51,500	0.10 ▲	0.19	52,200	52,200	51,100	129,630	6,675,945,000
22/03/2017	51,400	-0.50 ▼	-0.96	51,800	52,400	51,200	397,620	20,437,668,000
21/03/2017	51,900	-0.80 ▼	-1.52	52,500	53,500	51,900	544,450	28,256,955,000
20/03/2017	52,700	-1.30 ▼	-2.41	54,000	54,100	52,700	603,850	31,822,895,000
17/03/2017	54,000	-0.50 ▼	-0.92	54,500	55,000	54,000	145,860	7,876,440,000
16/03/2017	54,500	0.20 ▲	0.37	54,300	54,800	53,500	302,170	16,468,265,000
15/03/2017	54,300	0.30 ▲	0.56	54,000	55,100	53,800	327,240	17,769,132,000
14/03/2017	54,000	-0.70 ▼	-1.28	54,500	54,800	53,800	240,400	12,981,600,000
13/03/2017	54,700	0.20 ▲	0.37	54,200	55,400	54,100	395,810	21,650,807,000
10/03/2017	54,500	1.70 ▲	3.22	53,000	55,000	52,100	520,550	28,369,975,000
09/03/2017	52,800	-0.80 ▼	-1.49	53,600	53,600	52,500	312,400	16,494,720,000
08/03/2017	53,600	1.60 ▲	3.08	52,500	54,000	52,400	460,240	24,668,864,000
07/03/2017	52,000	0.50 ▲	0.97	52,000	52,900	51,800	453,150	23,563,800,000
06/03/2017	51,500	0.60 ▲	1.18	50,900	52,000	50,900	295,840	15,235,760,000
03/03/2017	50,900	0.60 ▲	1.19	50,000	51,200	50,000	161,760	8,233,584,000
02/03/2017	50,300	0.20 ▲	0.40	50,100	50,800	50,100	212,690	10,698,307,000
01/03/2017	50,100	-0.80 ▼	-1.57	51,000	51,200	49,600	196,380	9,838,638,000
28/02/2017	50,900	-0.60 ▼	-1.17	51,500	52,400	50,600	335,880	17,096,292,000
27/02/2017	51,500	1.50 ▲	3.00	49,700	51,900	49,400	225,550	11,615,825,000
24/02/2017	50,000	-2.00 ▼	-3.85	51,600	52,000	50,000	462,620	23,131,000,000
23/02/2017	52,000	-0.50 ▼	-0.95	52,900	53,000	51,300	442,060	22,987,120,000
22/02/2017	52,500	0.60 ▲	1.16	51,900	53,400	51,100	477,040	25,044,600,000
21/02/2017	51,900	-1.60 ▼	-2.99	53,400	54,000	51,500	783,690	40,673,511,000
20/02/2017	53,500	2.10 ▲	4.09	52,100	53,500	51,400	622,330	33,294,655,000
17/02/2017	51,400	0.40 ▲	0.78	50,800	52,000	50,500	570,840	29,341,176,000
16/02/2017	51,000	1.95 ▲	3.98	51,000	52,400	50,500	942,760	48,080,760,000
15/02/2017	49,050	3.20 ▲	6.98	46,100	49,050	46,100	738,850	36,240,592,500
14/02/2017	45,850	-0.25 ▼	-0.54	46,000	46,300	45,500	417,830	19,157,505,500
13/02/2017	46,100	-0.75 ▼	-1.60	46,800	46,800	46,000	359,920	16,592,312,000
10/02/2017	46,850	0.15 ▲	0.32	46,500	47,000	46,000	175,840	8,238,104,000
09/02/2017	46,700	-0.50 ▼	-1.06	47,050	47,500	46,500	255,610	11,936,987,000
08/02/2017	47,200	1.00 ▲	2.16	46,000	47,600	46,000	255,110	12,041,192,000
07/02/2017	46,200	1.30 ▲	2.90	44,200	46,600	44,000	306,620	14,165,844,000
06/02/2017	44,900	-0.70 ▼	-1.54	46,450	46,450	44,000	414,150	18,595,335,000
03/02/2017	45,600	-1.20 ▼	-2.56	46,500	46,800	45,600	189,120	8,623,872,000
02/02/2017	46,800	-0.90 ▼	-1.89	47,900	47,900	46,500	245,370	11,483,316,000
25/01/2017	47,700	1.25 ▲	2.69	46,950	47,700	46,500	58,080	2,770,416,000
24/01/2017	46,450	-0.05 ▼	-0.11	46,100	46,950	45,900	110,760	5,144,802,000
23/01/2017	46,500	-1.20 ▼	-2.52	47,650	47,650	46,400	259,370	12,060,705,000
20/01/2017	47,700	0.40 ▲	0.85	47,200	48,200	47,200	225,400	10,751,580,000
19/01/2017	47,300	-1.70 ▼	-3.47	49,100	49,100	47,300	264,920	12,530,716,000
18/01/2017	49,000	-0.75 ▼	-1.51	49,750	49,800	49,000	90,300	4,424,700,000
17/01/2017	49,750	0.15 ▲	0.30	49,600	50,000	49,500	155,630	7,742,592,500
16/01/2017	49,600	-1.10 ▼	-2.17	50,700	50,700	49,500	179,440	8,900,224,000
13/01/2017	50,700	-0.30 ▼	-0.59	51,000	51,800	50,500	286,950	14,548,365,000
12/01/2017	51,000	1.20 ▲	2.41	50,000	51,500	49,800	320,140	16,327,140,000
11/01/2017	49,800	0.65 ▲	1.32	49,150	50,000	49,150	162,300	8,082,540,000
10/01/2017	49,150	-0.35 ▼	-0.71	49,500	49,700	49,000	129,540	6,366,891,000
09/01/2017	49,500	-0.80 ▼	-1.59	50,300	50,400	49,400	205,860	10,190,070,000
06/01/2017	50,300	1.30 ▲	2.65	49,000	50,900	48,800	390,820	19,658,246,000
05/01/2017	49,000	1.65 ▲	3.48	47,300	49,800	47,250	461,750	22,625,750,000
04/01/2017	47,350	-0.55 ▼	-1.15	47,800	48,200	47,100	193,280	9,151,808,000
03/01/2017	47,900	0.70 ▲	1.48	47,200	48,200	47,200	278,000	13,316,200,000
30/12/2016	47,200	-1.35 ▼	-2.78	47,000	48,500	46,800	666,410	31,454,552,000
29/12/2016	48,550	-0.45 ▼	-0.92	49,500	49,500	48,500	80,960	3,930,608,000
28/12/2016	49,000	-2.00 ▼	-3.92	51,000	51,600	48,700	146,180	7,162,820,000
27/12/2016	51,000	2.20 ▲	4.51	48,800	51,500	45,400	3,658,300	186,573,300,000
26/12/2016	48,800	-0.20 ▼	-0.41	48,600	49,200	48,500	41,950	2,047,160,000
23/12/2016	49,000	-0.80 ▼	-1.61	49,800	49,800	48,600	153,400	7,516,600,000
22/12/2016	49,800	-1.20 ▼	-2.35	51,000	51,400	49,800	80,160	3,991,968,000
21/12/2016	51,000	-1.00 ▼	-1.92	51,700	51,900	51,000	62,450	3,184,950,000
20/12/2016	52,000	0.00 ■■	0.00	52,000	52,900	51,100	64,230	3,339,960,000
19/12/2016	52,000	1.20 ▲	2.36	50,400	52,800	50,400	109,860	5,712,720,000
16/12/2016	50,800	-0.50 ▼	-0.97	50,800	51,000	49,900	47,740	2,425,192,000
15/12/2016	51,300	0.00 ■■	0.00	51,900	53,500	50,600	96,000	4,924,800,000
14/12/2016	51,300	3.30 ▲	6.88	48,000	51,300	46,600	196,450	10,077,885,000
13/12/2016	48,000	-3.60 ▼	-6.98	48,000	49,900	48,000	323,780	15,541,440,000
12/12/2016	51,600	-3.80 ▼	-6.86	52,100	52,800	51,600	196,300	10,129,080,000
09/12/2016	55,400	-1.60 ▼	-2.81	57,000	57,000	55,000	163,300	9,046,820,000
08/12/2016	57,000	-0.50 ▼	-0.87	58,000	58,000	57,000	74,070	4,221,990,000
07/12/2016	57,500	0.40 ▲	0.70	57,000	58,500	57,000	91,010	5,233,075,000
06/12/2016	57,100	-0.70 ▼	-1.21	57,600	58,000	57,100	77,300	4,413,830,000
05/12/2016	57,800	-0.20 ▼	-0.34	58,000	58,400	57,500	43,130	2,492,914,000
02/12/2016	58,000	-0.50 ▼	-0.85	58,500	58,500	57,900	30,670	1,778,860,000
01/12/2016	58,500	1.30 ▲	2.27	57,000	59,400	57,000	79,810	4,668,885,000
30/11/2016	57,200	0.00 ■■	0.00	57,800	57,800	56,400	52,620	3,009,864,000
29/11/2016	57,200	-0.80 ▼	-1.38	58,500	58,500	56,900	65,060	3,721,432,000
28/11/2016	58,000	-0.50 ▼	-0.85	58,500	59,600	57,100	40,860	2,369,880,000
25/11/2016	58,500	0.10 ▲	0.17	59,000	59,400	58,400	57,960	3,390,660,000
24/11/2016	58,400	0.50 ▲	0.86	57,900	59,500	57,900	114,660	6,696,144,000
23/11/2016	57,900	-0.10 ▼	-0.17	57,000	58,000	57,000	91,450	5,294,955,000
22/11/2016	58,000	-0.60 ▼	-1.02	58,600	59,400	55,500	84,940	4,926,520,000
21/11/2016	58,600	-0.90 ▼	-1.51	59,700	60,000	58,600	53,030	3,107,558,000
18/11/2016	59,500	-2.70 ▼	-4.34	62,000	62,400	57,900	636,040	37,844,380,000
17/11/2016	62,200	0.10 ▲	0.16	62,100	62,500	61,700	28,850	1,794,470,000
16/11/2016	62,100	0.50 ▲	0.81	61,600	63,000	61,200	67,110	4,167,531,000
15/11/2016	61,600	-0.90 ▼	-1.44	61,000	62,400	61,000	51,220	3,155,152,000
14/11/2016	62,500	0.00 ■■	0.00	62,100	63,500	61,500	39,860	2,491,250,000
11/11/2016	62,500	-2.90 ▼	-4.43	65,400	65,400	62,500	165,500	10,343,750,000
10/11/2016	65,400	2.50 ▲	3.97	64,500	65,500	63,800	149,960	9,807,384,000
09/11/2016	62,900	-1.40 ▼	-2.18	64,300	64,300	62,000	137,050	8,620,445,000
08/11/2016	64,300	0.50 ▲	0.78	64,800	64,800	64,000	37,740	2,426,682,000
07/11/2016	63,800	0.80 ▲	1.27	63,900	64,000	63,000	35,740	2,280,212,000
04/11/2016	63,000	-0.50 ▼	-0.79	64,000	64,000	63,000	34,660	2,183,580,000
03/11/2016	63,500	-0.50 ▼	-0.78	62,200	64,200	62,200	57,260	3,636,010,000
02/11/2016	64,000	-2.00 ▼	-3.03	66,000	66,300	64,000	53,180	3,403,520,000
01/11/2016	66,000	-0.20 ▼	-0.30	66,000	66,000	65,000	25,320	1,671,120,000
31/10/2016	66,200	-0.10 ▼	-0.15	66,900	66,900	65,600	45,280	2,997,536,000
28/10/2016	66,300	0.90 ▲	1.38	65,900	66,800	65,000	88,410	5,861,583,000
27/10/2016	65,400	1.80 ▲	2.83	63,600	65,500	63,000	100,750	6,589,050,000
26/10/2016	63,600	0.60 ▲	0.95	64,000	64,000	62,000	66,820	4,249,752,000
25/10/2016	63,000	1.00 ▲	1.61	62,000	63,900	61,800	84,180	5,303,340,000
24/10/2016	62,000	-3.00 ▼	-4.62	64,100	65,000	62,000	74,910	4,644,420,000
21/10/2016	65,000	-2.90 ▼	-4.27	67,900	67,900	65,000	95,570	6,212,050,000
20/10/2016	67,900	0.00 ■■	0.00	69,000	69,300	67,300	55,790	3,788,141,000
19/10/2016	67,900	-0.80 ▼	-1.16	68,500	69,400	67,900	61,130	4,150,727,000
18/10/2016	68,700	0.70 ▲	1.03	67,500	68,700	67,000	27,070	1,859,709,000
17/10/2016	68,000	-0.40 ▼	-0.58	68,400	69,700	68,000	54,630	3,714,840,000
14/10/2016	68,400	1.60 ▲	2.40	67,600	68,800	66,800	141,610	9,686,124,000
13/10/2016	66,800	-1.10 ▼	-1.62	67,900	67,900	66,500	57,190	3,820,292,000
12/10/2016	67,900	3.00 ▲	4.62	64,900	68,000	64,900	123,670	8,397,193,000
11/10/2016	64,900	-0.10 ▼	-0.15	66,000	66,000	62,500	113,060	7,337,594,000
10/10/2016	65,000	-3.00 ▼	-4.41	67,500	67,900	64,600	57,700	3,750,500,000
07/10/2016	68,000	1.30 ▲	1.95	68,500	68,500	64,500	144,990	9,859,320,000
06/10/2016	67,900	0.90 ▲	1.34	67,000	69,500	67,000	76,790	5,214,041,000
05/10/2016	67,000	-3.00 ▼	-4.29	70,000	71,000	66,700	179,360	12,017,120,000
04/10/2016	70,000	-3.20 ▼	-4.37	73,200	74,400	68,900	176,160	12,331,200,000
03/10/2016	73,200	0.20 ▲	0.27	73,000	74,500	73,000	58,720	4,298,304,000
30/09/2016	73,000	-1.50 ▼	-2.01	74,000	74,500	72,800	115,660	8,443,180,000
29/09/2016	74,500	-1.30 ▼	-1.72	75,200	76,500	73,900	202,970	15,121,265,000
28/09/2016	75,800	-0.20 ▼	-0.26	77,500	77,500	75,000	46,950	3,558,810,000
27/09/2016	76,000	2.70 ▲	3.68	74,300	78,000	72,700	268,560	20,410,560,000
26/09/2016	73,300	0.70 ▲	0.96	73,000	74,500	72,300	52,930	3,879,769,000
23/09/2016	72,600	0.00 ■■	0.00	73,700	73,700	71,900	67,280	4,884,528,000
22/09/2016	72,600	-0.90 ▼	-1.22	74,300	74,300	72,600	55,360	4,019,136,000
21/09/2016	73,500	-0.40 ▼	-0.54	74,300	75,000	73,400	66,540	4,890,690,000
20/09/2016	73,900	1.30 ▲	1.79	73,200	74,500	72,600	136,580	10,093,262,000
19/09/2016	72,600	0.00 ■■	0.00	73,000	73,500	71,000	103,150	7,488,690,000
16/09/2016	72,600	4.00 ▲	5.83	68,600	73,000	68,600	83,340	6,050,484,000
15/09/2016	68,600	0.80 ▲	1.18	68,500	69,100	67,800	48,720	3,342,192,000
14/09/2016	67,800	-2.10 ▼	-3.00	69,900	69,900	67,800	116,450	7,895,310,000
13/09/2016	69,900	0.90 ▲	1.30	69,500	70,500	68,500	114,170	7,980,483,000
12/09/2016	69,000	-3.50 ▼	-4.83	72,500	72,500	68,000	175,180	12,087,420,000
09/09/2016	72,500	-1.00 ▼	-1.36	74,500	74,500	72,500	119,540	8,666,650,000
08/09/2016	73,500	2.50 ▲	3.52	71,500	73,500	71,000	112,460	8,265,810,000
07/09/2016	71,000	-0.50 ▼	-0.70	71,500	71,500	69,500	167,760	11,910,960,000
06/09/2016	71,500	0.50 ▲	0.70	72,000	73,500	71,500	149,150	10,664,225,000
05/09/2016	71,000	2.00 ▲	2.90	69,000	71,500	69,000	233,640	16,588,440,000
01/09/2016	69,000	0.50 ▲	0.73	68,500	69,500	68,000	189,570	13,080,330,000
31/08/2016	68,500	1.00 ▲	1.48	68,000	70,000	68,000	205,060	14,046,610,000
30/08/2016	67,500	2.00 ▲	3.05	65,500	67,500	64,000	127,500	8,606,250,000
29/08/2016	65,500	-2.00 ▼	-2.96	67,500	67,500	65,500	167,030	10,940,465,000
26/08/2016	67,500	1.00 ▲	1.50	68,000	69,500	66,500	191,480	12,924,900,000
25/08/2016	66,500	4.00 ▲	6.40	62,500	66,500	62,500	457,010	30,391,165,000
24/08/2016	62,500	0.50 ▲	0.81	62,000	63,500	62,000	148,440	9,277,500,000
23/08/2016	62,000	0.50 ▲	0.81	61,500	62,500	61,000	146,620	9,090,440,000
22/08/2016	61,500	-1.00 ▼	-1.60	62,000	62,500	61,500	69,000	4,243,500,000
19/08/2016	62,500	-1.00 ▼	-1.57	63,500	63,500	62,000	126,470	7,904,375,000
18/08/2016	63,500	0.00 ■■	0.00	64,000	64,500	62,500	148,820	9,450,070,000
17/08/2016	63,500	1.00 ▲	1.60	62,500	64,000	61,500	196,490	12,477,115,000
16/08/2016	62,500	2.50 ▲	4.17	61,000	63,000	61,000	327,610	20,475,625,000
15/08/2016	60,000	1.00 ▲	1.69	58,500	60,000	58,500	63,010	3,780,600,000
12/08/2016	59,000	-1.50 ▼	-2.48	60,500	60,500	58,500	117,520	6,933,680,000
11/08/2016	60,500	1.50 ▲	2.54	60,000	61,000	58,500	225,510	13,643,355,000
10/08/2016	59,000	0.50 ▲	0.85	58,500	59,500	58,000	86,160	5,083,440,000
09/08/2016	58,500	1.00 ▲	1.74	58,500	58,500	57,500	84,210	4,926,285,000
08/08/2016	57,500	0.50 ▲	0.88	58,000	58,500	57,000	41,510	2,386,825,000
05/08/2016	57,000	1.50 ▲	2.70	55,000	57,000	54,500	139,670	7,961,190,000
04/08/2016	55,500	-0.50 ▼	-0.89	56,000	58,000	55,500	70,950	3,937,725,000
03/08/2016	56,000	-1.50 ▼	-2.61	56,500	57,500	55,000	90,430	5,064,080,000
02/08/2016	57,500	-2.00 ▼	-3.36	58,000	59,000	56,500	108,350	6,230,125,000
01/08/2016	59,500	-1.50 ▼	-2.46	62,000	62,000	59,000	67,800	4,034,100,000
29/07/2016	61,000	2.00 ▲	3.39	59,000	61,500	59,000	235,450	14,362,450,000
28/07/2016	59,000	1.00 ▲	1.72	60,000	60,000	57,500	86,170	5,084,030,000
27/07/2016	58,000	1.00 ▲	1.75	57,500	58,500	57,000	86,950	5,043,100,000
26/07/2016	57,000	-0.50 ▼	-0.87	57,500	57,500	56,000	61,840	3,524,880,000
25/07/2016	57,500	-1.00 ▼	-1.71	58,500	60,000	57,500	68,340	3,929,550,000
22/07/2016	58,500	0.00 ■■	0.00	58,000	58,500	56,500	105,300	6,160,050,000
21/07/2016	58,500	0.50 ▲	0.86	58,000	61,500	58,000	121,920	7,132,320,000
20/07/2016	58,000	3.00 ▲	5.45	55,000	58,500	55,000	236,330	13,707,140,000
19/07/2016	55,000	-1.50 ▼	-2.65	58,000	58,500	55,000	145,300	7,991,500,000
18/07/2016	56,500	3.50 ▲	6.60	54,000	56,500	53,000	62,580	3,535,770,000
15/07/2016	53,000	-2.50 ▼	-4.50	53,000	55,000	52,000	206,170	10,927,010,000
14/07/2016	55,500	-4.00 ▼	-6.72	58,500	60,000	55,500	220,470	12,236,085,000
13/07/2016	59,500	-2.00 ▼	-3.25	63,000	63,000	59,000	99,260	5,905,970,000
12/07/2016	61,500	0.00 ■■	0.00	59,000	62,000	57,500	242,770	14,930,355,000
11/07/2016	61,500	-4.50 ▼	-6.82	65,000	65,000	61,500	397,890	24,470,235,000
08/07/2016	66,000	0.00 ■■	0.00	67,000	67,000	64,500	242,540	16,007,640,000
07/07/2016	66,000	4.00 ▲	6.45	61,000	66,000	61,000	221,040	14,588,640,000
06/07/2016	62,000	3.50 ▲	5.98	58,000	62,500	57,500	231,060	14,325,720,000
05/07/2016	58,500	-1.00 ▼	-1.68	60,500	61,500	58,500	201,200	11,770,200,000
04/07/2016	59,500	2.50 ▲	4.39	58,000	60,500	58,000	236,730	14,085,435,000
01/07/2016	57,000	3.00 ▲	5.56	54,000	57,500	54,000	271,290	15,463,530,000
30/06/2016	54,000	-0.50 ▼	-0.92	56,000	56,000	54,000	320,390	17,301,060,000
29/06/2016	54,500	3.00 ▲	5.83	51,500	54,500	51,500	441,320	24,051,940,000
28/06/2016	51,500	0.50 ▲	0.98	50,500	52,000	50,500	128,430	6,614,145,000
27/06/2016	51,000	-1.50 ▼	-2.86	50,500	51,500	49,000	201,850	10,294,350,000
24/06/2016	52,500	-0.50 ▼	-0.94	53,000	54,000	49,300	514,240	26,997,600,000
23/06/2016	53,000	0.50 ▲	0.95	53,500	55,000	52,500	235,240	12,467,720,000
22/06/2016	52,500	3.00 ▲	6.06	49,500	52,500	49,400	433,740	22,771,350,000
21/06/2016	49,500	1.10 ▲	2.27	48,400	50,000	48,400	133,750	6,620,625,000
20/06/2016	48,400	-0.10 ▼	-0.21	48,000	48,600	47,000	62,980	3,048,232,000
17/06/2016	48,500	-0.70 ▼	-1.42	49,200	50,000	48,500	184,830	8,964,255,000
16/06/2016	49,200	-0.80 ▼	-1.60	50,000	50,500	49,200	163,470	8,042,724,000
15/06/2016	50,000	-0.50 ▼	-0.99	50,000	51,500	50,000	170,110	8,505,500,000
14/06/2016	50,500	0.80 ▲	1.61	49,700	50,500	49,200	158,330	7,995,665,000
13/06/2016	49,700	-0.10 ▼	-0.20	49,700	51,000	49,100	151,200	7,514,640,000
10/06/2016	51,000	1.50 ▲	3.03	49,800	51,500	49,500	259,440	13,231,440,000
09/06/2016	49,500	1.70 ▲	3.56	47,600	49,500	47,600	262,280	12,982,860,000
08/06/2016	47,800	0.00 ■■	0.00	48,000	48,500	47,600	88,340	4,222,652,000
07/06/2016	47,800	0.90 ▲	1.92	46,900	48,000	46,700	116,150	5,551,970,000
06/06/2016	46,900	-1.70 ▼	-3.50	48,400	48,600	46,600	167,600	7,860,440,000
03/06/2016	48,600	-0.10 ▼	-0.21	48,900	49,600	48,600	140,940	6,849,684,000
02/06/2016	48,700	1.90 ▲	4.06	47,100	48,800	46,800	212,740	10,360,438,000
01/06/2016	46,800	1.20 ▲	2.63	46,000	47,000	46,000	203,300	9,514,440,000
31/05/2016	45,600	-0.40 ▼	-0.87	46,000	46,000	45,600	42,330	1,930,248,000
30/05/2016	46,000	0.80 ▲	1.77	45,700	46,300	45,600	89,970	4,138,620,000
27/05/2016	45,200	-0.20 ▼	-0.44	45,400	45,600	45,200	32,230	1,456,796,000
26/05/2016	45,400	-0.40 ▼	-0.87	45,400	46,000	45,100	73,960	3,357,784,000
25/05/2016	45,800	-0.20 ▼	-0.43	46,000	46,400	45,800	45,380	2,078,404,000
24/05/2016	46,000	0.00 ■■	0.00	47,000	47,000	45,500	74,510	3,427,460,000
23/05/2016	46,000	-0.50 ▼	-1.08	47,000	47,700	46,000	126,790	5,832,340,000
20/05/2016	46,500	2.50 ▲	5.68	44,000	46,900	43,500	245,420	11,412,030,000
19/05/2016	44,000	1.20 ▲	2.80	42,900	44,200	42,800	85,190	3,748,360,000
18/05/2016	42,800	0.80 ▲	1.90	42,300	43,800	42,300	79,600	3,406,880,000
17/05/2016	42,000	-1.70 ▼	-3.89	43,600	43,700	41,900	313,550	13,169,100,000
16/05/2016	43,700	-1.00 ▼	-2.24	44,300	45,000	43,700	56,290	2,459,873,000
13/05/2016	44,700	-0.80 ▼	-1.76	45,500	45,500	44,000	54,090	2,417,823,000
12/05/2016	45,500	0.30 ▲	0.66	45,400	45,900	45,000	162,250	7,382,375,000
11/05/2016	45,200	0.70 ▲	1.57	44,500	45,700	44,500	42,020	1,899,304,000
10/05/2016	44,500	0.20 ▲	0.45	44,000	44,800	43,600	120,170	5,347,565,000
09/05/2016	44,300	-2.10 ▼	-4.53	46,100	47,000	44,300	318,230	14,097,589,000
06/05/2016	46,400	-2.10 ▼	-4.33	48,100	48,500	46,400	79,070	3,668,848,000
05/05/2016	48,500	0.80 ▲	1.68	47,700	49,200	47,700	86,590	4,199,615,000
04/05/2016	47,700	0.60 ▲	1.27	46,700	48,300	46,700	78,270	3,733,479,000
29/04/2016	47,100	-0.60 ▼	-1.26	47,600	48,400	46,000	210,370	9,908,427,000
28/04/2016	47,700	-0.60 ▼	-1.24	48,100	49,000	47,700	132,400	6,315,480,000
27/04/2016	48,300	-0.40 ▼	-0.82	48,700	49,400	48,100	106,500	5,143,950,000
26/04/2016	48,700	0.70 ▲	1.46	47,700	49,000	47,700	104,660	5,096,942,000
25/04/2016	48,000	-1.00 ▼	-2.04	49,000	49,000	47,500	134,680	6,464,640,000
22/04/2016	49,000	-1.50 ▼	-2.97	50,500	50,500	49,000	158,230	7,753,270,000
21/04/2016	50,500	3.00 ▲	6.32	47,500	50,500	47,500	276,740	13,975,370,000
20/04/2016	47,500	-3.50 ▼	-6.86	49,000	49,000	47,500	637,900	30,300,250,000
19/04/2016	51,000	-3.50 ▼	-6.42	54,000	54,000	51,000	254,050	12,956,550,000
15/04/2016	54,500	-2.00 ▼	-3.54	55,500	57,000	54,500	136,360	7,431,620,000
14/04/2016	56,500	0.00 ■■	0.00	56,500	58,000	56,000	83,800	4,734,700,000
13/04/2016	56,500	-1.50 ▼	-2.59	57,500	60,000	55,000	221,940	12,539,610,000
12/04/2016	58,000	2.00 ▲	3.57	56,000	59,000	55,500	195,210	11,322,180,000
11/04/2016	56,000	2.50 ▲	4.67	54,500	57,000	54,000	149,300	8,360,800,000
08/04/2016	53,500	1.50 ▲	2.88	53,000	55,500	52,000	277,510	14,846,785,000
07/04/2016	52,000	3.00 ▲	6.12	50,000	52,000	50,000	138,960	7,225,920,000
06/04/2016	49,000	-0.30 ▼	-0.61	49,500	49,600	48,600	89,530	4,386,970,000
05/04/2016	49,300	0.30 ▲	0.61	48,900	49,500	47,500	146,640	7,229,352,000
04/04/2016	49,000	-2.00 ▼	-3.92	50,000	51,000	49,000	193,720	9,492,280,000
01/04/2016	51,000	1.00 ▲	2.00	51,000	53,500	51,000	155,070	7,908,570,000
31/03/2016	50,000	3.00 ▲	6.38	47,000	50,000	47,000	511,320	25,566,000,000
30/03/2016	47,000	1.00 ▲	2.17	45,900	47,600	45,700	193,840	9,110,480,000
29/03/2016	46,000	0.00 ■■	0.00	46,000	47,500	46,000	125,330	5,765,180,000
28/03/2016	46,000	0.00 ■■	0.00	46,000	46,700	45,500	69,120	3,179,520,000
25/03/2016	46,000	-0.90 ▼	-1.92	46,800	46,800	45,300	199,070	9,157,220,000
24/03/2016	46,900	-1.10 ▼	-2.29	48,000	48,300	46,500	84,470	3,961,643,000
23/03/2016	48,000	0.40 ▲	0.84	48,900	48,900	47,500	75,060	3,602,880,000
22/03/2016	47,600	2.10 ▲	4.62	45,100	48,500	44,500	316,740	15,076,824,000
21/03/2016	45,500	-1.20 ▼	-2.57	45,700	46,600	45,500	178,460	8,119,930,000
18/03/2016	46,700	-0.40 ▼	-0.85	47,100	47,300	46,600	136,720	6,384,824,000
17/03/2016	47,100	-0.50 ▼	-1.05	47,900	48,400	47,100	87,980	4,143,858,000
16/03/2016	47,600	0.40 ▲	0.85	46,700	47,600	46,400	101,540	4,833,304,000
15/03/2016	47,200	-0.80 ▼	-1.67	48,800	48,800	47,000	200,850	9,480,120,000
14/03/2016	48,000	0.60 ▲	1.27	47,500	48,200	47,400	97,060	4,658,880,000
11/03/2016	47,400	0.00 ■■	0.00	47,400	48,900	47,300	131,760	6,245,424,000
10/03/2016	47,400	3.10 ▲	7.00	44,300	47,400	44,300	317,030	15,027,222,000
09/03/2016	44,300	0.20 ▲	0.45	44,600	44,700	43,900	76,200	3,375,660,000
08/03/2016	44,100	0.40 ▲	0.92	43,700	44,900	43,400	148,210	6,536,061,000
07/03/2016	43,700	-0.50 ▼	-1.13	44,200	44,800	43,600	104,380	4,561,406,000
04/03/2016	44,200	1.00 ▲	2.31	43,500	45,000	43,100	150,410	6,648,122,000
03/03/2016	43,200	-0.80 ▼	-1.82	44,100	44,200	43,000	189,080	8,168,256,000
02/03/2016	44,000	0.70 ▲	1.62	43,900	45,300	43,600	233,040	10,253,760,000
01/03/2016	43,300	1.80 ▲	4.34	42,300	43,400	41,900	128,960	5,583,968,000
29/02/2016	41,500	1.00 ▲	2.47	40,600	42,700	40,500	181,860	7,547,190,000
26/02/2016	40,500	0.50 ▲	1.25	40,000	41,000	40,000	199,420	8,076,510,000
25/02/2016	40,000	-0.50 ▼	-1.23	40,400	41,700	39,000	240,870	9,634,800,000
24/02/2016	40,500	-0.70 ▼	-1.70	40,600	41,200	40,000	116,210	4,706,505,000
23/02/2016	41,200	1.70 ▲	4.30	39,800	41,500	39,800	328,340	13,527,608,000
22/02/2016	39,500	1.00 ▲	2.60	38,900	39,800	38,500	106,430	4,203,985,000
19/02/2016	38,500	-0.20 ▼	-0.52	38,500	40,000	38,300	213,380	8,215,130,000
18/02/2016	38,700	2.20 ▲	6.03	36,500	39,000	36,500	226,260	8,756,262,000
17/02/2016	36,500	0.00 ■■	0.00	36,800	36,900	36,000	202,350	7,385,775,000
16/02/2016	36,500	2.20 ▲	6.41	34,500	36,700	34,500	234,600	8,562,900,000
15/02/2016	34,300	0.80 ▲	2.39	33,600	34,500	33,300	67,130	2,302,559,000
05/02/2016	33,500	0.90 ▲	2.76	33,000	34,000	32,700	43,030	1,441,505,000
04/02/2016	32,600	0.20 ▲	0.62	32,500	33,000	32,400	60,490	1,971,974,000
03/02/2016	32,400	-0.10 ▼	-0.31	32,300	34,000	32,000	52,720	1,708,128,000
02/02/2016	32,500	-0.50 ▼	-1.52	32,600	33,000	32,000	35,700	1,160,250,000
01/02/2016	33,000	-0.80 ▼	-2.37	34,000	34,000	33,000	50,870	1,678,710,000
29/01/2016	33,800	0.20 ▲	0.60	33,400	34,300	32,000	138,430	4,678,934,000
28/01/2016	33,600	-0.20 ▼	-0.59	34,000	34,100	33,500	71,910	2,416,176,000
27/01/2016	33,800	0.50 ▲	1.50	34,000	34,300	33,500	56,450	1,908,010,000
26/01/2016	33,300	-0.70 ▼	-2.06	33,600	34,300	33,100	71,770	2,389,941,000
25/01/2016	34,000	0.40 ▲	1.19	33,600	35,200	33,600	131,690	4,477,460,000
22/01/2016	33,600	0.00 ■■	0.00	33,400	34,300	33,000	55,660	1,870,176,000
21/01/2016	33,600	1.40 ▲	4.35	33,800	34,400	33,200	307,590	10,335,024,000
20/01/2016	32,200	2.10 ▲	6.98	29,700	32,200	29,700	137,770	4,436,194,000
19/01/2016	30,100	1.10 ▲	3.79	29,900	30,200	29,000	58,870	1,771,987,000
18/01/2016	29,000	-1.30 ▼	-4.29	29,900	30,000	28,500	107,050	3,104,450,000
15/01/2016	30,300	-0.10 ▼	-0.33	31,000	31,000	30,000	31,940	967,782,000
14/01/2016	30,400	-1.60 ▼	-5.00	31,900	31,900	30,100	121,830	3,703,632,000
13/01/2016	32,000	0.10 ▲	0.31	32,000	32,800	31,900	51,810	1,657,920,000
12/01/2016	31,900	-0.50 ▼	-1.54	32,100	32,800	31,700	105,830	3,375,977,000
11/01/2016	32,400	-2.40 ▼	-6.90	33,300	33,500	32,400	295,710	9,581,004,000
08/01/2016	34,800	-0.20 ▼	-0.57	34,900	34,900	34,700	17,470	607,956,000
07/01/2016	35,000	-0.50 ▼	-1.41	35,600	35,600	34,900	84,040	2,941,400,000
06/01/2016	35,500	1.50 ▲	4.41	34,600	36,300	34,100	1,272,100	45,159,550,000
05/01/2016	34,000	0.00 ■■	0.00	34,000	34,300	34,000	11,890	404,260,000
04/01/2016	34,000	-0.40 ▼	-1.16	34,400	34,600	34,000	4,230	143,820,000
31/12/2015	34,400	-0.10 ▼	-0.29	34,400	34,600	34,200	10,960	377,024,000
30/12/2015	34,500	0.10 ▲	0.29	34,400	34,600	34,000	21,940	756,930,000
29/12/2015	34,400	0.10 ▲	0.29	34,700	34,700	34,000	440	15,136,000
28/12/2015	34,300	-0.10 ▼	-0.29	34,800	34,900	34,200	10,310	353,633,000
25/12/2015	34,400	-0.10 ▼	-0.29	34,500	34,500	34,000	6,170	212,248,000
24/12/2015	34,500	-0.40 ▼	-1.15	35,900	35,900	34,500	700	24,150,000
23/12/2015	34,900	1.10 ▲	3.25	34,000	35,700	33,700	23,440	818,056,000
22/12/2015	33,800	-0.60 ▼	-1.74	34,400	34,500	33,000	30,610	1,034,618,000
21/12/2015	34,400	-0.50 ▼	-1.43	34,500	34,500	34,000	7,640	262,816,000
18/12/2015	34,900	1.10 ▲	3.25	33,900	34,900	33,800	17,680	617,032,000
17/12/2015	33,800	-0.20 ▼	-0.59	34,000	34,700	33,700	5,540	187,252,000
16/12/2015	34,000	0.50 ▲	1.49	34,000	34,000	34,000	120	4,080,000
15/12/2015	33,500	0.00 ■■	0.00	34,400	34,400	33,500	560	18,760,000
14/12/2015	33,500	-0.50 ▼	-1.47	34,300	34,300	33,500	1,000	33,500,000
11/12/2015	34,000	0.00 ■■	0.00	34,500	35,000	33,600	6,350	215,900,000
10/12/2015	34,000	-1.00 ▼	-2.86	35,500	35,500	34,000	2,430	82,620,000
09/12/2015	35,000	1.20 ▲	3.55	34,500	35,800	33,000	36,840	1,289,400,000
08/12/2015	33,800	-0.20 ▼	-0.59	33,800	33,800	32,900	22,090	746,642,000
07/12/2015	34,000	-0.30 ▼	-0.87	34,000	34,000	33,600	7,420	252,280,000
04/12/2015	34,300	0.00 ■■	0.00	34,000	34,300	34,000	2,090	71,687,000
03/12/2015	34,300	-0.10 ▼	-0.29	34,300	34,300	34,100	770	26,411,000
02/12/2015	34,400	0.40 ▲	1.18	33,900	34,400	33,800	3,570	122,808,000
01/12/2015	34,000	0.10 ▲	0.29	33,600	34,000	33,600	780	26,520,000
30/11/2015	33,900	0.10 ▲	0.30	33,800	33,900	33,500	3,740	126,786,000
27/11/2015	33,800	-0.60 ▼	-1.74	34,000	34,500	33,800	18,970	641,186,000
26/11/2015	34,400	0.00 ■■	0.00	34,400	34,400	34,400	5,440	187,136,000
25/11/2015	34,400	-0.30 ▼	-0.86	34,400	34,800	34,400	7,400	254,560,000
24/11/2015	34,700	0.00 ■■	0.00	34,500	34,700	34,000	20,810	722,107,000
23/11/2015	34,700	0.00 ■■	0.00	34,400	34,800	34,300	20,630	715,861,000
20/11/2015	34,700	0.30 ▲	0.87	34,400	34,800	34,400	2,620	90,914,000
19/11/2015	34,400	-0.60 ▼	-1.71	34,900	34,900	34,400	6,160	211,904,000
18/11/2015	35,000	0.20 ▲	0.57	35,000	35,000	34,200	14,210	497,350,000
17/11/2015	34,800	-0.40 ▼	-1.14	35,000	35,000	34,400	20,190	702,612,000
16/11/2015	35,200	-0.30 ▼	-0.85	35,500	35,500	34,600	30,920	1,088,384,000
13/11/2015	35,500	0.00 ■■	0.00	35,500	36,100	35,500	37,680	1,337,640,000
12/11/2015	35,500	1.30 ▲	3.80	34,200	35,900	34,200	45,450	1,613,475,000
11/11/2015	34,200	0.10 ▲	0.29	33,800	34,700	33,800	7,090	242,478,000
10/11/2015	34,100	0.00 ■■	0.00	34,400	34,800	33,600	22,650	772,365,000
09/11/2015	34,100	-0.70 ▼	-2.01	34,800	34,800	34,100	22,060	752,246,000
06/11/2015	34,800	0.30 ▲	0.87	35,200	35,200	33,900	7,730	269,004,000
05/11/2015	34,500	-0.10 ▼	-0.29	35,800	35,800	34,500	27,530	949,785,000
04/11/2015	35,800	0.00 ■■	0.00	36,000	36,900	35,000	57,690	2,065,302,000
03/11/2015	35,800	-0.30 ▼	-0.83	36,200	36,700	35,800	28,500	1,020,300,000
02/11/2015	36,100	-2.40 ▼	-6.23	39,000	39,000	36,100	39,420	1,423,062,000
30/10/2015	38,500	-0.50 ▼	-1.28	39,400	39,400	37,700	24,370	938,245,000
29/10/2015	39,000	1.50 ▲	4.00	36,900	39,500	36,900	73,540	2,868,060,000
28/10/2015	37,500	-0.40 ▼	-1.06	38,100	38,100	36,600	88,320	3,312,000,000
27/10/2015	37,900	0.30 ▲	0.80	38,000	38,000	37,600	37,800	1,432,620,000
26/10/2015	37,600	0.90 ▲	2.45	36,300	39,000	36,300	70,950	2,667,720,000
23/10/2015	36,700	-0.20 ▼	-0.54	37,100	37,100	36,700	51,120	1,876,104,000
22/10/2015	36,900	1.90 ▲	5.43	36,100	37,100	36,100	52,180	1,925,442,000
21/10/2015	35,000	2.20 ▲	6.71	33,000	35,000	33,000	232,830	8,149,050,000
20/10/2015	32,800	0.50 ▲	1.55	32,500	32,800	32,200	22,110	725,208,000
19/10/2015	32,300	-0.10 ▼	-0.31	32,300	32,300	32,300	3,170	102,391,000
16/10/2015	32,400	0.00 ■■	0.00	33,000	33,000	32,400	8,190	265,356,000
15/10/2015	32,400	-0.20 ▼	-0.61	32,100	32,500	32,100	5,860	189,864,000
14/10/2015	32,600	-0.20 ▼	-0.61	32,500	32,600	32,400	7,850	255,910,000
13/10/2015	32,800	0.80 ▲	2.50	32,000	32,800	32,000	34,240	1,123,072,000
12/10/2015	32,000	0.10 ▲	0.31	32,000	32,000	31,700	24,650	788,800,000
09/10/2015	31,900	-0.10 ▼	-0.31	31,800	31,900	31,700	14,390	459,041,000
08/10/2015	32,000	0.10 ▲	0.31	32,000	32,000	31,700	2,700	86,400,000
07/10/2015	31,900	-0.30 ▼	-0.93	32,800	32,800	31,800	13,080	417,252,000
06/10/2015	32,200	-0.60 ▼	-1.83	32,200	32,800	32,200	8,440	271,768,000
05/10/2015	32,800	-0.50 ▼	-1.50	32,200	33,000	32,200	5,150	168,920,000
02/10/2015	33,300	1.40 ▲	4.39	32,000	33,900	31,900	23,740	790,542,000
01/10/2015	31,900	0.00 ■■	0.00	31,900	32,200	31,900	9,550	304,645,000
30/09/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,700	17,660	563,354,000
29/09/2015	31,900	0.10 ▲	0.31	31,300	31,900	31,300	41,170	1,313,323,000
28/09/2015	31,800	0.00 ■■	0.00	32,000	32,200	31,700	21,490	683,382,000
25/09/2015	31,800	0.30 ▲	0.95	31,800	32,100	31,800	23,170	736,806,000
24/09/2015	31,500	0.40 ▲	1.29	31,100	31,900	31,100	28,270	890,505,000
23/09/2015	31,100	0.50 ▲	1.63	30,600	31,100	30,500	29,970	932,067,000
22/09/2015	30,600	0.10 ▲	0.33	30,500	31,000	30,400	35,160	1,075,896,000
21/09/2015	30,500	0.10 ▲	0.33	30,500	30,500	30,400	8,600	262,300,000
18/09/2015	30,400	-0.40 ▼	-1.30	30,600	30,700	30,400	15,820	480,928,000
17/09/2015	30,800	0.00 ■■	0.00	30,500	31,000	30,400	13,850	426,580,000
16/09/2015	30,800	0.60 ▲	1.99	30,300	30,800	30,300	190	5,852,000
15/09/2015	30,200	0.40 ▲	1.34	30,500	30,500	30,200	10,010	302,302,000
14/09/2015	29,800	-0.50 ▼	-1.65	30,500	31,000	29,800	21,930	653,514,000
11/09/2015	30,300	0.00 ■■	0.00	30,000	30,500	30,000	3,090	93,627,000
10/09/2015	30,300	0.10 ▲	0.33	30,300	30,500	30,000	12,000	363,600,000
09/09/2015	30,200	0.40 ▲	1.34	30,000	30,200	30,000	2,180	65,836,000
08/09/2015	29,800	0.30 ▲	1.02	29,600	29,800	29,600	520	15,496,000
07/09/2015	29,500	0.00 ■■	0.00	29,600	29,800	29,500	8,340	246,030,000
04/09/2015	29,500	-0.20 ▼	-0.67	29,800	29,900	29,500	14,210	419,195,000
03/09/2015	29,700	-0.20 ▼	-0.67	29,600	29,700	29,500	8,870	263,439,000
01/09/2015	29,900	0.00 ■■	0.00	29,900	29,900	29,900	0	0
31/08/2015	29,900	0.00 ■■	0.00	29,600	29,900	29,500	11,580	346,242,000
28/08/2015	29,900	0.00 ■■	0.00	29,900	29,900	29,700	640	19,136,000
27/08/2015	29,900	0.10 ▲	0.34	29,800	29,900	29,500	4,860	145,314,000
26/08/2015	29,800	0.30 ▲	1.02	29,500	29,800	29,400	17,720	528,056,000
25/08/2015	29,500	-0.30 ▼	-1.01	29,900	29,900	28,900	10,710	315,945,000
24/08/2015	29,800	-1.10 ▼	-3.56	30,800	30,800	29,800	13,730	409,154,000
21/08/2015	30,900	0.70 ▲	2.32	30,000	30,900	29,800	3,490	107,841,000
20/08/2015	30,200	0.00 ■■	0.00	30,800	30,800	30,200	11,310	341,562,000
19/08/2015	30,200	-0.40 ▼	-1.31	30,300	30,400	30,200	22,600	682,520,000
18/08/2015	30,600	0.20 ▲	0.66	31,000	31,000	30,200	22,930	701,658,000
17/08/2015	30,400	-0.10 ▼	-0.33	31,000	31,500	30,200	15,210	462,384,000
14/08/2015	30,500	-0.40 ▼	-1.29	30,500	30,900	30,500	4,430	135,115,000
13/08/2015	30,900	0.00 ■■	0.00	30,600	30,900	30,500	4,480	138,432,000
12/08/2015	30,900	-0.10 ▼	-0.32	30,900	31,000	30,900	4,270	131,943,000
11/08/2015	31,000	-0.50 ▼	-1.59	31,500	31,500	30,900	20,190	625,890,000
10/08/2015	31,500	0.50 ▲	1.61	31,000	31,500	31,000	2,980	93,870,000
07/08/2015	31,000	0.00 ■■	0.00	31,200	31,200	31,000	22,910	710,210,000
06/08/2015	31,000	-0.30 ▼	-0.96	31,300	31,300	31,000	10,380	321,780,000
05/08/2015	31,300	-0.10 ▼	-0.32	31,300	31,300	31,000	16,720	523,336,000
04/08/2015	31,400	-0.10 ▼	-0.32	31,500	32,500	31,000	7,700	241,780,000
03/08/2015	31,500	0.00 ■■	0.00	31,000	31,500	31,000	44,020	1,386,630,000
31/07/2015	31,500	0.50 ▲	1.61	31,800	31,800	31,000	5,860	184,590,000
30/07/2015	31,000	-0.30 ▼	-0.96	31,300	31,900	31,000	14,880	461,280,000
29/07/2015	31,300	0.40 ▲	1.29	30,900	31,400	30,900	14,400	450,720,000
28/07/2015	30,900	-0.10 ▼	-0.32	31,000	31,000	30,500	5,860	181,074,000
27/07/2015	31,000	-0.20 ▼	-0.64	31,200	31,200	30,500	8,580	265,980,000
24/07/2015	31,200	0.30 ▲	0.97	31,000	31,200	31,000	3,850	120,120,000
23/07/2015	30,900	-0.10 ▼	-0.32	31,000	31,400	30,900	11,760	363,384,000
22/07/2015	31,000	0.90 ▲	2.99	30,300	31,000	30,300	4,580	141,980,000
21/07/2015	30,100	0.10 ▲	0.33	30,000	30,100	30,000	5,520	166,152,000
20/07/2015	30,000	0.00 ■■	0.00	30,000	30,000	30,000	19,600	588,000,000
17/07/2015	30,000	-0.50 ▼	-1.64	30,000	30,000	30,000	2,000	60,000,000
16/07/2015	30,500	0.50 ▲	1.67	30,000	30,500	29,900	2,480	75,640,000
15/07/2015	30,000	-0.10 ▼	-0.33	30,000	30,000	29,700	11,400	342,000,000
14/07/2015	30,100	-0.40 ▼	-1.31	30,300	30,300	29,900	37,640	1,132,964,000
13/07/2015	30,500	-0.40 ▼	-1.29	30,300	30,500	30,100	9,670	294,935,000
10/07/2015	30,900	-0.10 ▼	-0.32	30,700	31,000	30,600	2,340	72,306,000
09/07/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
08/07/2015	31,000	-1.00 ▼	-3.12	31,000	31,000	30,600	2,210	68,510,000
07/07/2015	32,000	1.00 ▲	3.23	31,000	32,000	30,700	18,080	578,560,000
06/07/2015	31,000	0.00 ■■	0.00	31,000	31,000	30,700	22,490	697,190,000
03/07/2015	31,000	0.10 ▲	0.32	31,000	31,000	30,800	90	2,790,000
02/07/2015	30,900	-0.10 ▼	-0.32	30,800	30,900	30,800	3,050	94,245,000
01/07/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
30/06/2015	31,000	0.00 ■■	0.00	31,400	31,400	30,500	2,450	75,950,000
29/06/2015	31,000	0.50 ▲	1.64	31,000	31,000	31,000	100	3,100,000
26/06/2015	30,500	-0.90 ▼	-2.87	31,300	31,300	30,500	4,520	137,860,000
25/06/2015	31,400	0.10 ▲	0.32	31,200	31,400	31,200	410	12,874,000
24/06/2015	31,300	0.10 ▲	0.32	31,100	31,400	31,000	6,530	204,389,000
23/06/2015	31,200	0.20 ▲	0.65	30,900	31,200	30,900	2,210	68,952,000
22/06/2015	31,000	-0.50 ▼	-1.59	31,000	31,000	31,000	3,930	121,830,000
19/06/2015	31,500	0.40 ▲	1.29	31,500	31,500	31,000	10,580	333,270,000
18/06/2015	31,100	0.10 ▲	0.32	31,100	31,500	31,000	7,010	218,011,000
17/06/2015	31,000	-0.40 ▼	-1.27	31,000	31,800	31,000	20,290	628,990,000
16/06/2015	31,400	0.00 ■■	0.00	31,400	31,500	31,000	8,190	257,166,000
15/06/2015	31,400	0.00 ■■	0.00	31,000	31,400	31,000	3,950	124,030,000
12/06/2015	31,400	0.10 ▲	0.32	31,100	31,400	31,000	9,300	292,020,000
11/06/2015	31,300	0.10 ▲	0.32	31,400	31,400	31,000	25,620	801,906,000
10/06/2015	31,200	0.10 ▲	0.32	31,000	31,200	30,500	15,330	478,296,000
09/06/2015	31,100	-0.70 ▼	-2.20	31,500	31,500	31,100	30,000	933,000,000
08/06/2015	31,800	0.60 ▲	1.92	32,400	32,400	31,100	21,260	676,068,000
05/06/2015	32,400	0.20 ▲	0.62	32,100	32,400	32,000	6,520	211,248,000
04/06/2015	32,200	-0.30 ▼	-0.92	32,200	32,200	32,100	5,510	177,422,000
03/06/2015	32,500	0.30 ▲	0.93	32,000	32,500	32,000	10,060	326,950,000
02/06/2015	32,200	0.10 ▲	0.31	32,100	32,500	32,100	35,240	1,134,728,000
01/06/2015	32,100	-0.70 ▼	-2.13	32,100	32,100	32,100	5,010	160,821,000
29/05/2015	32,800	-0.10 ▼	-0.30	32,500	32,800	32,300	1,010	33,128,000
28/05/2015	32,900	0.90 ▲	2.81	32,100	33,300	32,100	39,590	1,302,511,000
27/05/2015	32,000	0.00 ■■	0.00	32,000	32,200	32,000	6,100	195,200,000
26/05/2015	32,000	-0.10 ▼	-0.31	32,100	32,100	32,000	23,470	751,040,000
25/05/2015	32,100	-0.80 ▼	-2.43	32,300	32,700	32,100	7,810	250,701,000
22/05/2015	32,900	-0.40 ▼	-1.20	33,000	33,100	31,700	71,390	2,348,731,000
21/05/2015	33,300	0.00 ■■	0.00	33,300	34,500	31,200	39,000	1,298,700,000
20/05/2015	33,300	0.80 ▲	2.46	32,500	33,300	31,800	12,300	409,590,000
19/05/2015	32,500	-0.20 ▼	-0.61	32,700	32,700	32,000	6,340	206,050,000
18/05/2015	32,700	-0.80 ▼	-2.39	32,800	33,200	31,200	13,660	446,682,000
15/05/2015	33,500	0.00 ■■	0.00	33,000	33,500	32,500	5,840	195,640,000
14/05/2015	33,500	0.00 ■■	0.00	33,600	33,600	33,500	670	22,445,000
13/05/2015	33,500	-0.10 ▼	-0.30	33,600	33,600	33,000	3,230	108,205,000
12/05/2015	33,600	0.00 ■■	0.00	33,900	33,900	32,200	8,830	296,688,000
11/05/2015	33,600	0.00 ■■	0.00	33,600	33,900	33,600	8,610	289,296,000
08/05/2015	33,600	-0.30 ▼	-0.88	33,600	33,600	33,600	3,570	119,952,000
07/05/2015	33,900	-0.10 ▼	-0.29	32,900	34,000	32,700	16,040	543,756,000
06/05/2015	34,000	-0.80 ▼	-2.30	34,100	34,700	33,000	20,950	712,300,000
05/05/2015	34,800	0.80 ▲	2.35	33,000	35,700	33,000	12,560	437,088,000
04/05/2015	34,000	-1.00 ▼	-2.86	35,000	35,000	34,000	9,810	333,540,000
27/04/2015	35,000	0.20 ▲	0.57	35,000	35,000	34,800	21,660	758,100,000
24/04/2015	34,800	0.60 ▲	1.75	34,200	35,100	33,900	11,950	415,860,000
23/04/2015	34,200	0.10 ▲	0.29	34,400	34,400	33,700	17,120	585,504,000
22/04/2015	34,100	0.50 ▲	1.49	33,900	34,200	33,700	28,720	979,352,000
21/04/2015	33,600	0.50 ▲	1.51	33,700	34,500	32,600	58,830	1,976,688,000
20/04/2015	33,100	0.10 ▲	0.30	32,900	33,100	32,800	10,470	346,557,000
17/04/2015	33,000	0.10 ▲	0.30	33,300	33,500	31,600	13,540	446,820,000
16/04/2015	32,900	-0.30 ▼	-0.90	32,200	32,900	32,100	1,120	36,848,000
15/04/2015	33,200	0.00 ■■	0.00	33,200	33,200	31,800	11,740	389,768,000
14/04/2015	33,200	-0.30 ▼	-0.90	33,500	33,500	32,800	7,500	249,000,000
13/04/2015	33,500	0.50 ▲	1.52	33,000	33,700	32,600	20,990	703,165,000
10/04/2015	33,000	0.40 ▲	1.23	32,600	34,000	32,600	29,790	983,070,000
09/04/2015	32,600	0.70 ▲	2.19	31,800	32,900	31,100	36,640	1,194,464,000
08/04/2015	31,900	0.70 ▲	2.24	31,400	31,900	31,000	7,200	229,680,000
07/04/2015	31,200	-0.10 ▼	-0.32	30,800	31,300	30,800	5,520	172,224,000
06/04/2015	31,300	0.30 ▲	0.97	31,000	31,300	31,000	610	19,093,000
03/04/2015	31,000	0.00 ■■	0.00	32,000	32,000	31,000	15,700	486,700,000
02/04/2015	31,000	-0.50 ▼	-1.59	31,000	31,300	31,000	1,130	35,030,000
01/04/2015	31,500	0.00 ■■	0.00	31,000	31,500	30,800	1,520	47,880,000
31/03/2015	31,500	0.50 ▲	1.61	31,000	31,500	30,700	9,040	284,760,000
30/03/2015	31,000	0.00 ■■	0.00	31,000	33,000	31,000	15,590	483,290,000
27/03/2015	31,000	-0.80 ▼	-2.52	31,800	31,800	31,000	7,720	239,320,000
26/03/2015	31,800	0.20 ▲	0.63	31,000	31,800	31,000	6,820	216,876,000
25/03/2015	31,600	0.40 ▲	1.28	31,900	31,900	31,600	280	8,848,000
24/03/2015	31,200	-0.60 ▼	-1.89	31,800	31,800	31,200	580	18,096,000
23/03/2015	31,800	-0.50 ▼	-1.55	32,300	32,300	31,000	22,300	709,140,000
20/03/2015	32,300	0.30 ▲	0.94	32,000	32,500	31,900	36,280	1,171,844,000
19/03/2015	32,000	1.00 ▲	3.23	31,100	32,000	31,000	41,350	1,323,200,000
18/03/2015	31,000	-0.30 ▼	-0.96	31,000	31,400	31,000	8,890	275,590,000
17/03/2015	31,300	-0.20 ▼	-0.63	31,400	31,400	31,200	820	25,666,000
16/03/2015	31,500	0.00 ■■	0.00	31,400	31,500	31,400	4,230	133,245,000
13/03/2015	31,500	0.10 ▲	0.32	31,500	31,500	31,500	1,580	49,770,000
12/03/2015	31,400	0.50 ▲	1.62	31,000	31,400	31,000	18,030	566,142,000
11/03/2015	30,900	0.10 ▲	0.32	31,100	31,100	30,800	8,320	257,088,000
10/03/2015	30,800	0.00 ■■	0.00	31,000	31,000	30,800	1,100	33,880,000
09/03/2015	30,800	-0.20 ▼	-0.65	30,800	31,000	30,800	3,490	107,492,000
06/03/2015	31,000	-0.50 ▼	-1.59	31,300	31,400	31,000	2,060	63,860,000
05/03/2015	31,500	0.50 ▲	1.61	31,000	31,500	31,000	5,120	161,280,000
04/03/2015	31,000	0.10 ▲	0.32	30,900	31,000	30,700	17,640	546,840,000
03/03/2015	30,900	-0.10 ▼	-0.32	30,900	30,900	30,700	1,300	40,170,000
02/03/2015	31,000	-0.20 ▼	-0.64	31,000	31,000	30,500	2,090	64,790,000
27/02/2015	31,200	0.60 ▲	1.96	30,500	31,200	30,300	1,950	60,840,000
26/02/2015	30,600	-0.10 ▼	-0.33	30,700	30,800	30,500	3,770	115,362,000
25/02/2015	30,700	-0.10 ▼	-0.32	31,000	31,000	30,700	3,170	97,319,000
24/02/2015	30,800	0.00 ■■	0.00	30,800	30,800	30,800	20	616,000
13/02/2015	30,800	0.10 ▲	0.33	30,800	30,800	30,500	860	26,488,000
12/02/2015	30,700	0.10 ▲	0.33	30,600	31,100	30,500	1,080	33,156,000
11/02/2015	30,600	0.30 ▲	0.99	30,700	30,700	30,300	2,930	89,658,000
10/02/2015	30,300	0.30 ▲	1.00	30,300	30,300	30,000	1,710	51,813,000
09/02/2015	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	9,810	294,300,000
06/02/2015	30,500	-0.10 ▼	-0.33	30,500	30,500	29,900	7,380	225,090,000
05/02/2015	30,600	0.40 ▲	1.32	30,600	30,600	30,600	10	306,000
04/02/2015	30,200	-0.70 ▼	-2.27	30,900	30,900	30,200	3,080	93,016,000
03/02/2015	30,900	0.20 ▲	0.65	30,900	30,900	30,900	100	3,090,000
02/02/2015	30,700	0.20 ▲	0.66	30,800	30,800	30,500	610	18,727,000
30/01/2015	30,500	0.70 ▲	2.35	30,900	30,900	30,000	3,560	108,580,000
29/01/2015	29,800	-0.20 ▼	-0.67	30,000	30,900	29,800	12,760	380,248,000
28/01/2015	30,000	-1.10 ▼	-3.54	31,000	31,100	30,000	6,740	202,200,000
27/01/2015	31,100	-0.30 ▼	-0.96	31,400	31,400	31,100	4,880	151,768,000
26/01/2015	31,400	-0.20 ▼	-0.63	31,600	31,700	31,400	960	30,144,000
23/01/2015	31,600	-0.10 ▼	-0.32	31,600	31,600	31,400	7,670	242,372,000
22/01/2015	31,700	0.00 ■■	0.00	31,900	31,900	31,500	6,610	209,537,000
21/01/2015	31,700	-0.20 ▼	-0.63	31,900	31,900	31,700	3,020	95,734,000
20/01/2015	31,900	-0.10 ▼	-0.31	31,900	31,900	31,900	1,000	31,900,000
19/01/2015	32,000	-0.10 ▼	-0.31	31,700	32,000	31,700	1,010	32,320,000
16/01/2015	32,100	0.30 ▲	0.94	31,700	32,200	31,600	2,350	75,435,000
15/01/2015	31,800	0.60 ▲	1.92	31,500	32,000	31,200	72,400	2,302,320,000
14/01/2015	31,200	-0.10 ▼	-0.32	31,300	31,300	31,000	4,320	134,784,000
13/01/2015	31,300	0.30 ▲	0.97	31,400	31,400	30,400	2,140	66,982,000
12/01/2015	31,000	-0.20 ▼	-0.64	30,900	31,000	29,500	6,710	208,010,000
09/01/2015	31,200	0.10 ▲	0.32	31,000	31,200	31,000	3,570	111,384,000
08/01/2015	31,100	0.40 ▲	1.30	30,900	31,300	30,900	13,260	412,386,000
07/01/2015	30,700	0.20 ▲	0.66	30,300	30,800	30,300	9,420	289,194,000
06/01/2015	30,500	0.20 ▲	0.66	30,300	30,600	30,300	820	25,010,000
05/01/2015	30,300	0.50 ▲	1.68	30,700	30,800	30,000	9,350	283,305,000
31/12/2014	29,800	-0.10 ▼	-0.33	30,000	30,900	29,800	15,580	464,284,000
30/12/2014	29,900	0.90 ▲	3.10	29,000	30,300	29,000	7,240	216,476,000
29/12/2014	29,000	-1.60 ▼	-5.23	29,300	29,300	29,000	2,370	68,730,000
26/12/2014	30,600	1.40 ▲	4.79	30,600	30,600	30,600	10	306,000
25/12/2014	29,200	-0.20 ▼	-0.68	29,000	29,200	29,000	6,010	175,492,000
24/12/2014	29,400	-0.10 ▼	-0.34	29,000	29,400	29,000	5,010	147,294,000
23/12/2014	29,500	-0.10 ▼	-0.34	31,000	31,000	29,000	12,540	369,930,000
22/12/2014	29,600	-0.80 ▼	-2.63	29,600	29,600	29,200	1,020	30,192,000
19/12/2014	30,400	0.00 ■■	0.00	30,400	30,400	30,400	0	0
18/12/2014	30,400	0.90 ▲	3.05	30,400	30,400	30,400	10	304,000
17/12/2014	29,500	-0.40 ▼	-1.34	29,800	29,800	28,600	2,770	81,715,000
16/12/2014	29,900	-0.10 ▼	-0.33	28,500	29,900	28,500	210	6,279,000
15/12/2014	30,000	-0.70 ▼	-2.28	30,200	30,200	29,500	2,360	70,800,000
12/12/2014	30,700	1.70 ▲	5.86	29,000	31,000	29,000	5,750	176,525,000
11/12/2014	29,000	-0.70 ▼	-2.36	28,600	29,300	28,600	1,810	52,490,000
10/12/2014	29,700	0.00 ■■	0.00	29,300	29,900	28,800	6,680	198,396,000
09/12/2014	29,700	-0.30 ▼	-1.00	29,500	29,800	29,500	1,120	33,264,000
08/12/2014	30,000	0.10 ▲	0.33	30,100	30,100	29,900	5,110	153,300,000
05/12/2014	29,900	0.40 ▲	1.36	29,500	30,100	29,500	24,460	731,354,000
04/12/2014	29,500	0.20 ▲	0.68	29,700	29,700	29,300	3,730	110,035,000
03/12/2014	29,300	-0.50 ▼	-1.68	29,400	29,400	29,300	2,310	67,683,000
02/12/2014	29,800	0.50 ▲	1.71	29,800	29,800	29,800	10	298,000
01/12/2014	29,300	0.10 ▲	0.34	29,200	29,400	29,200	5,550	162,615,000
28/11/2014	29,200	0.20 ▲	0.69	29,100	29,200	29,000	2,160	63,072,000
27/11/2014	29,000	0.00 ■■	0.00	29,000	29,000	29,000	180	5,220,000
26/11/2014	29,000	-0.20 ▼	-0.68	29,600	29,600	29,000	2,260	65,540,000
25/11/2014	29,200	0.00 ■■	0.00	29,200	29,200	29,200	1,700	49,640,000
24/11/2014	29,200	-0.20 ▼	-0.68	29,200	29,200	29,200	6,840	199,728,000
21/11/2014	29,400	-0.30 ▼	-1.01	29,400	29,400	29,200	1,670	49,098,000
20/11/2014	29,700	-0.10 ▼	-0.34	29,500	29,800	29,500	3,590	106,623,000
19/11/2014	29,800	0.30 ▲	1.02	29,500	29,800	29,500	310	9,238,000
18/11/2014	29,500	0.00 ■■	0.00	29,500	29,800	29,400	7,490	220,955,000
17/11/2014	29,500	0.00 ■■	0.00	29,800	29,800	29,500	2,600	76,700,000
14/11/2014	29,500	-0.30 ▼	-1.01	29,800	29,800	29,400	4,440	130,980,000
13/11/2014	29,800	0.10 ▲	0.34	29,500	29,800	29,500	1,520	45,296,000
12/11/2014	29,700	0.50 ▲	1.71	29,200	29,700	28,900	7,230	214,731,000
11/11/2014	29,200	-0.80 ▼	-2.67	28,800	29,800	28,800	5,240	153,008,000
10/11/2014	30,000	0.10 ▲	0.33	30,000	30,000	29,000	7,720	231,600,000
07/11/2014	29,900	0.30 ▲	1.01	29,600	29,900	29,600	2,020	60,398,000
06/11/2014	29,600	0.60 ▲	2.07	29,500	29,600	29,200	7,250	214,600,000
05/11/2014	30,200	-0.10 ▼	-0.33	30,200	30,400	30,100	8,040	242,808,000
04/11/2014	30,300	-1.30 ▼	-4.11	30,500	31,200	30,300	7,370	223,311,000
03/11/2014	31,600	1.10 ▲	3.61	30,600	31,800	30,300	9,500	300,200,000
31/10/2014	30,500	0.00 ■■	0.00	30,500	30,800	30,200	43,380	1,323,090,000
30/10/2014	30,500	-1.50 ▼	-4.69	31,900	31,900	30,300	3,090	94,245,000
29/10/2014	32,000	-0.50 ▼	-1.54	32,000	32,000	31,000	2,400	76,800,000
28/10/2014	32,500	1.90 ▲	6.21	32,500	32,500	32,500	10	325,000
27/10/2014	30,600	-0.90 ▼	-2.86	30,200	31,000	30,200	5,320	162,792,000
24/10/2014	31,500	0.10 ▲	0.32	31,500	31,500	31,000	2,120	66,780,000
23/10/2014	31,400	-1.70 ▼	-5.14	32,000	32,600	31,000	7,500	235,500,000
22/10/2014	33,100	2.10 ▲	6.77	31,500	33,100	31,000	4,130	136,703,000
21/10/2014	31,000	-0.60 ▼	-1.90	30,500	31,000	30,500	7,860	243,660,000
20/10/2014	31,600	1.60 ▲	5.33	30,900	31,600	30,900	8,230	260,068,000
17/10/2014	30,000	0.70 ▲	2.39	29,600	31,200	29,300	13,100	393,000,000
16/10/2014	29,300	-1.70 ▼	-5.48	31,500	31,500	29,300	13,180	386,174,000
15/10/2014	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
14/10/2014	31,000	-0.10 ▼	-0.32	30,600	31,000	30,600	5,640	174,840,000
13/10/2014	31,100	0.00 ■■	0.00	31,300	31,300	31,100	5,250	163,275,000
10/10/2014	31,100	-0.70 ▼	-2.20	31,400	31,600	31,100	1,040	32,344,000
09/10/2014	31,800	0.30 ▲	0.95	32,000	32,000	31,500	15,400	489,720,000
08/10/2014	31,500	0.70 ▲	2.27	30,800	31,500	30,800	3,470	109,305,000
07/10/2014	30,800	-1.20 ▼	-3.75	32,000	32,000	30,200	30,600	942,480,000
06/10/2014	32,000	0.50 ▲	1.59	31,500	32,800	31,000	5,160	165,120,000
03/10/2014	31,500	0.50 ▲	1.61	31,000	32,000	31,000	20,980	660,870,000
02/10/2014	31,000	-1.40 ▼	-4.32	32,000	32,400	31,000	85,570	2,652,670,000
01/10/2014	32,400	0.10 ▲	0.31	31,100	32,700	31,100	14,670	475,308,000
30/09/2014	32,300	0.00 ■■	0.00	32,300	32,300	32,300	0	0
29/09/2014	32,300	0.80 ▲	2.54	32,500	32,500	32,300	510	16,473,000
26/09/2014	31,500	0.00 ■■	0.00	31,600	32,800	31,400	350	11,025,000
25/09/2014	31,500	-0.40 ▼	-1.25	33,300	33,300	31,500	7,370	232,155,000
24/09/2014	31,900	0.00 ■■	0.00	31,200	31,900	31,100	590	18,821,000
23/09/2014	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
22/09/2014	31,900	-0.10 ▼	-0.31	32,000	32,000	31,100	1,260	40,194,000
19/09/2014	32,000	0.80 ▲	2.56	32,900	32,900	31,500	1,030	32,960,000
18/09/2014	31,200	-1.20 ▼	-3.70	32,000	32,000	31,200	5,560	173,472,000
17/09/2014	32,400	0.10 ▲	0.31	32,400	32,400	32,400	330	10,692,000
16/09/2014	32,300	-0.40 ▼	-1.22	32,100	32,300	32,000	5,160	166,668,000
15/09/2014	32,700	0.20 ▲	0.62	32,000	33,000	32,000	6,600	215,820,000
12/09/2014	32,500	0.30 ▲	0.93	32,800	32,800	32,500	12,900	419,250,000
11/09/2014	32,200	0.10 ▲	0.31	32,200	32,200	31,900	76,530	2,464,266,000
10/09/2014	32,100	0.70 ▲	2.23	31,400	32,100	31,000	14,730	472,833,000
09/09/2014	31,400	-1.20 ▼	-3.68	32,500	32,500	31,400	4,170	130,938,000
08/09/2014	32,600	0.10 ▲	0.31	32,500	32,800	32,400	17,110	557,786,000
05/09/2014	32,500	0.40 ▲	1.25	32,100	32,500	31,100	2,330	75,725,000
04/09/2014	32,100	0.10 ▲	0.31	31,900	32,500	31,900	13,370	429,177,000
03/09/2014	32,000	0.20 ▲	0.63	31,000	32,200	31,000	13,100	419,200,000
29/08/2014	31,800	-0.20 ▼	-0.62	31,900	31,900	31,800	7,060	224,508,000
28/08/2014	32,000	1.00 ▲	3.23	32,300	32,300	31,100	6,240	199,680,000
27/08/2014	31,000	-1.30 ▼	-4.02	32,900	32,900	30,900	51,220	1,587,820,000
26/08/2014	32,300	0.70 ▲	2.22	32,300	32,400	31,400	4,160	134,368,000
25/08/2014	31,600	-1.60 ▼	-4.82	33,200	33,200	31,100	69,850	2,207,260,000
22/08/2014	33,200	0.40 ▲	1.22	32,900	33,400	32,900	18,420	611,544,000
21/08/2014	32,800	-0.20 ▼	-0.61	33,200	33,200	32,800	42,870	1,406,136,000
20/08/2014	33,000	0.10 ▲	0.30	33,300	33,300	32,900	23,900	788,700,000
19/08/2014	32,900	0.00 ■■	0.00	32,800	33,000	32,800	17,880	588,252,000
18/08/2014	32,900	-0.10 ▼	-0.30	32,900	32,900	32,800	31,840	1,047,536,000
15/08/2014	33,000	0.00 ■■	0.00	32,900	33,000	32,900	3,790	125,070,000
14/08/2014	33,000	0.30 ▲	0.92	32,700	34,400	32,700	14,570	480,810,000
13/08/2014	32,700	-0.20 ▼	-0.61	32,800	33,000	32,600	15,200	497,040,000
12/08/2014	32,900	-0.40 ▼	-1.20	33,200	33,200	32,900	2,130	70,077,000
11/08/2014	33,300	-0.40 ▼	-1.19	34,500	34,500	33,200	9,440	314,352,000
08/08/2014	33,700	0.00 ■■	0.00	33,700	34,700	33,700	27,360	922,032,000
07/08/2014	33,700	1.20 ▲	3.69	32,500	33,700	32,500	78,640	2,650,168,000
06/08/2014	32,500	-0.30 ▼	-0.91	32,600	33,000	32,500	17,400	565,500,000
05/08/2014	32,800	-0.20 ▼	-0.61	32,500	32,900	32,400	18,480	606,144,000
04/08/2014	33,000	-0.30 ▼	-0.90	33,100	33,100	32,600	6,520	215,160,000
01/08/2014	33,300	0.30 ▲	0.91	33,400	33,400	33,000	810	26,973,000
31/07/2014	33,000	0.40 ▲	1.23	33,200	33,200	32,500	28,000	924,000,000
30/07/2014	32,600	-0.60 ▼	-1.81	33,700	33,700	32,600	11,040	359,904,000
29/07/2014	33,200	0.80 ▲	2.47	32,400	33,200	32,300	100,950	3,351,540,000
28/07/2014	32,400	-0.20 ▼	-0.61	32,600	32,600	31,300	81,440	2,638,656,000
25/07/2014	32,600	-0.50 ▼	-1.51	33,900	33,900	32,600	1,000	32,600,000
24/07/2014	33,100	0.60 ▲	1.85	32,500	33,400	32,500	46,230	1,530,213,000
23/07/2014	32,500	-0.70 ▼	-2.11	35,400	35,400	32,500	8,130	264,225,000
22/07/2014	33,200	0.00 ■■	0.00	33,100	33,200	33,100	67,960	2,256,272,000
21/07/2014	33,200	0.20 ▲	0.61	33,000	33,400	33,000	48,140	1,598,248,000
18/07/2014	33,000	-0.20 ▼	-0.60	33,200	33,800	32,500	22,500	742,500,000
17/07/2014	33,200	0.00 ■■	0.00	33,200	33,200	33,200	30	996,000
16/07/2014	33,200	-0.40 ▼	-1.19	33,600	33,600	32,500	10,920	362,544,000
15/07/2014	33,600	1.80 ▲	5.66	32,000	33,900	32,000	44,860	1,507,296,000
14/07/2014	31,800	0.60 ▲	1.92	31,200	31,800	31,200	14,770	469,686,000
11/07/2014	31,200	0.20 ▲	0.65	32,300	32,300	31,100	8,050	251,160,000
10/07/2014	31,000	0.00 ■■	0.00	31,100	31,700	31,000	7,540	233,740,000
09/07/2014	31,000	0.10 ▲	0.32	30,900	31,100	30,900	11,160	345,960,000
08/07/2014	30,900	-0.10 ▼	-0.32	30,500	30,900	30,500	2,950	91,155,000
07/07/2014	31,000	-0.40 ▼	-1.27	31,700	31,700	30,900	9,890	306,590,000
04/07/2014	31,400	0.90 ▲	2.95	30,900	31,600	30,800	35,110	1,102,454,000
03/07/2014	30,500	-0.60 ▼	-1.93	30,500	31,100	30,500	6,040	184,220,000
02/07/2014	31,100	0.10 ▲	0.32	31,000	31,200	31,000	1,350	41,985,000
01/07/2014	31,000	1.30 ▲	4.38	30,100	31,000	29,800	29,420	912,020,000
30/06/2014	29,700	-0.40 ▼	-1.33	30,100	30,100	29,700	2,550	75,735,000
27/06/2014	30,100	0.50 ▲	1.69	29,500	30,100	29,500	21,660	651,966,000
26/06/2014	29,600	0.60 ▲	2.07	29,500	29,600	29,000	13,370	395,752,000
25/06/2014	29,000	0.10 ▲	0.35	28,800	29,400	28,300	12,740	369,460,000
24/06/2014	28,900	-0.80 ▼	-2.69	29,600	29,800	28,000	30,500	881,450,000
23/06/2014	29,700	-0.10 ▼	-0.34	29,800	29,800	29,700	630	18,711,000
20/06/2014	29,800	0.00 ■■	0.00	30,000	30,000	29,200	2,230	66,454,000
19/06/2014	29,800	0.20 ▲	0.68	29,000	29,800	29,000	2,720	81,056,000
18/06/2014	29,600	0.60 ▲	2.07	29,000	29,700	29,000	9,990	295,704,000
17/06/2014	29,000	0.00 ■■	0.00	28,700	29,300	28,700	11,540	334,660,000
16/06/2014	29,000	0.30 ▲	1.05	29,800	29,800	28,700	2,330	67,570,000
13/06/2014	28,700	0.20 ▲	0.70	28,500	28,700	28,400	10,840	311,108,000
12/06/2014	28,500	0.20 ▲	0.71	28,500	28,500	28,300	8,830	251,655,000
11/06/2014	28,300	0.10 ▲	0.35	28,200	28,400	28,100	13,770	389,691,000
10/06/2014	28,200	0.00 ■■	0.00	28,300	28,300	28,000	9,700	273,540,000
09/06/2014	28,200	0.20 ▲	0.71	27,600	28,500	27,600	9,540	269,028,000
06/06/2014	28,000	0.50 ▲	1.82	27,500	28,000	27,500	2,040	57,120,000
05/06/2014	27,500	-0.20 ▼	-0.72	28,500	28,500	27,100	9,890	271,975,000
04/06/2014	27,700	-0.30 ▼	-1.07	27,700	27,900	27,700	2,400	66,480,000
03/06/2014	28,000	0.10 ▲	0.36	28,500	28,500	28,000	330	9,240,000
02/06/2014	27,900	-1.00 ▼	-3.46	28,700	28,700	27,700	5,520	154,008,000
30/05/2014	28,900	0.10 ▲	0.35	29,000	29,000	28,800	130	3,757,000
29/05/2014	28,800	0.00 ■■	0.00	29,900	29,900	28,000	6,080	175,104,000
28/05/2014	28,800	-0.20 ▼	-0.69	28,900	28,900	28,200	7,780	224,064,000
27/05/2014	29,000	0.80 ▲	2.84	28,600	29,800	28,000	15,620	452,980,000
26/05/2014	28,200	0.00 ■■	0.00	29,000	29,000	28,200	1,110	31,302,000
23/05/2014	28,200	-0.70 ▼	-2.42	29,200	29,200	28,200	2,690	75,858,000
22/05/2014	28,900	-0.60 ▼	-2.03	28,800	29,400	28,500	13,000	375,700,000
21/05/2014	29,500	0.70 ▲	2.43	29,000	29,900	29,000	17,540	517,430,000
20/05/2014	30,000	0.60 ▲	2.04	29,400	30,400	29,400	30,310	909,300,000
19/05/2014	29,400	-0.30 ▼	-1.01	29,100	29,500	29,000	28,860	848,484,000
16/05/2014	29,700	0.10 ▲	0.34	30,000	30,000	29,000	16,240	482,328,000
15/05/2014	29,600	-0.40 ▼	-1.33	29,700	29,800	28,000	97,780	2,894,288,000
14/05/2014	30,000	1.00 ▲	3.45	28,900	30,000	28,900	66,420	1,992,600,000
13/05/2014	29,000	0.50 ▲	1.75	28,500	29,000	27,800	59,980	1,739,420,000
12/05/2014	28,500	-1.00 ▼	-3.39	29,500	29,500	27,500	79,690	2,271,165,000
09/05/2014	29,500	0.40 ▲	1.37	28,100	29,900	28,100	50,550	1,491,225,000
08/05/2014	29,100	-2.10 ▼	-6.73	30,500	30,500	29,100	83,760	2,437,416,000
07/05/2014	31,200	0.00 ■■	0.00	31,200	31,200	31,200	10	312,000
06/05/2014	31,200	0.70 ▲	2.30	30,100	31,200	30,000	37,590	1,172,808,000
05/05/2014	30,500	-1.30 ▼	-4.09	31,800	31,800	30,500	43,970	1,341,085,000
29/04/2014	31,800	0.20 ▲	0.63	31,800	31,800	31,600	2,600	82,680,000
28/04/2014	31,600	-0.40 ▼	-1.25	31,600	32,000	31,500	21,990	694,884,000
25/04/2014	32,000	0.00 ■■	0.00	32,900	32,900	31,100	8,080	258,560,000
24/04/2014	32,000	-0.30 ▼	-0.93	31,200	32,200	31,200	5,210	166,720,000
23/04/2014	32,300	-1.00 ▼	-3.00	33,300	33,300	31,800	23,090	745,807,000
22/04/2014	33,300	1.80 ▲	5.71	31,500	33,300	31,500	60,880	2,027,304,000
21/04/2014	31,500	1.40 ▲	4.65	30,900	32,200	30,800	125,920	3,966,480,000
18/04/2014	30,100	-0.90 ▼	-2.90	30,400	30,500	30,100	67,120	2,020,312,000
17/04/2014	31,000	0.30 ▲	0.98	30,600	31,400	30,500	44,120	1,367,720,000
16/04/2014	30,700	0.60 ▲	1.99	29,900	30,700	29,700	78,200	2,400,740,000
15/04/2014	30,100	-0.50 ▼	-1.63	30,400	30,600	30,000	44,730	1,346,373,000
14/04/2014	30,600	-0.10 ▼	-0.33	30,400	31,000	30,000	71,440	2,186,064,000
11/04/2014	30,700	-0.70 ▼	-2.23	31,200	31,400	30,000	19,570	600,799,000
10/04/2014	31,400	0.70 ▲	2.28	30,900	31,600	30,900	54,440	1,709,416,000
08/04/2014	30,700	-0.30 ▼	-0.97	31,000	31,000	30,600	41,180	1,264,226,000
07/04/2014	31,000	0.80 ▲	2.65	30,500	31,000	30,400	40,790	1,264,490,000
04/04/2014	30,200	-0.30 ▼	-0.98	30,000	30,500	30,000	38,310	1,156,962,000
03/04/2014	30,500	0.50 ▲	1.67	30,000	30,800	30,000	12,590	383,995,000
02/04/2014	30,000	-0.40 ▼	-1.32	30,400	30,400	29,300	28,200	846,000,000
01/04/2014	30,400	0.00 ■■	0.00	30,300	30,400	29,600	28,180	856,672,000
31/03/2014	30,400	-0.30 ▼	-0.98	30,500	30,900	30,400	51,840	1,575,936,000
28/03/2014	30,700	-0.80 ▼	-2.54	31,300	31,300	30,700	26,920	826,444,000
27/03/2014	31,500	1.20 ▲	3.96	30,800	31,500	30,300	34,210	1,077,615,000
26/03/2014	30,300	-1.20 ▼	-3.81	31,300	31,700	30,300	70,350	2,131,605,000
25/03/2014	31,500	-0.10 ▼	-0.32	31,300	32,100	31,300	59,190	1,864,485,000
24/03/2014	31,600	-0.40 ▼	-1.25	32,200	32,200	31,300	97,320	3,075,312,000
21/03/2014	32,000	0.30 ▲	0.95	32,000	32,000	31,000	69,530	2,224,960,000
20/03/2014	31,700	-0.50 ▼	-1.55	32,900	32,900	31,600	52,150	1,653,155,000
19/03/2014	32,200	0.20 ▲	0.63	32,000	32,200	31,600	50,150	1,614,830,000
18/03/2014	32,000	-0.20 ▼	-0.62	32,200	32,200	31,800	32,050	1,025,600,000
17/03/2014	32,200	-0.30 ▼	-0.92	32,900	32,900	32,000	40,330	1,298,626,000
14/03/2014	32,500	1.60 ▲	5.18	31,100	33,000	30,900	193,310	6,282,575,000
13/03/2014	30,900	0.00 ■■	0.00	30,500	31,300	30,500	34,610	1,069,449,000
12/03/2014	30,900	-0.30 ▼	-0.96	31,500	31,500	30,800	44,070	1,361,763,000
11/03/2014	31,200	0.50 ▲	1.63	30,700	31,500	30,300	98,650	3,077,880,000
10/03/2014	30,700	0.30 ▲	0.99	30,400	30,700	30,400	23,960	735,572,000
07/03/2014	30,400	0.30 ▲	1.00	30,200	31,200	30,100	66,910	2,034,064,000
06/03/2014	30,100	-0.40 ▼	-1.31	30,300	30,400	29,800	47,070	1,416,807,000
05/03/2014	30,500	0.20 ▲	0.66	30,500	30,700	30,100	53,810	1,641,205,000
04/03/2014	30,300	0.70 ▲	2.36	29,200	30,300	29,200	81,440	2,467,632,000
03/03/2014	29,600	-0.50 ▼	-1.66	30,100	30,300	29,300	61,010	1,805,896,000
28/02/2014	30,100	-0.10 ▼	-0.33	30,200	30,800	30,000	90,090	2,711,709,000
27/02/2014	30,200	-1.50 ▼	-4.73	31,600	31,900	30,200	72,080	2,176,816,000
26/02/2014	31,700	0.40 ▲	1.28	31,300	32,000	31,000	105,540	3,345,618,000
25/02/2014	31,300	0.60 ▲	1.95	30,700	31,300	30,500	49,400	1,546,220,000
24/02/2014	30,700	0.60 ▲	1.99	29,800	31,200	29,500	86,160	2,645,112,000
21/02/2014	30,100	-0.60 ▼	-1.95	30,600	30,700	30,000	192,040	5,780,404,000
20/02/2014	30,700	-2.30 ▼	-6.97	32,300	32,900	30,700	483,030	14,829,021,000
19/02/2014	33,000	-0.30 ▼	-0.90	34,000	34,000	33,000	68,650	2,265,450,000
18/02/2014	33,300	1.20 ▲	3.74	33,800	33,800	33,000	63,600	2,117,880,000
17/02/2014	32,100	0.60 ▲	1.90	31,500	32,400	31,500	106,720	3,425,712,000
14/02/2014	31,500	0.60 ▲	1.94	30,900	31,500	30,300	222,700	7,015,050,000
13/02/2014	30,900	0.00 ■■	0.00	30,900	30,900	30,200	69,400	2,144,460,000
12/02/2014	30,900	0.40 ▲	1.31	30,000	30,900	30,000	121,130	3,742,917,000
11/02/2014	30,500	-0.50 ▼	-1.61	31,000	32,300	30,500	105,550	3,219,275,000
10/02/2014	31,000	0.60 ▲	1.97	30,000	31,400	30,000	107,210	3,323,510,000
07/02/2014	30,400	0.00 ■■	0.00	31,800	31,800	30,400	165,260	5,023,904,000
06/02/2014	30,400	1.90 ▲	6.67	28,500	30,400	28,300	113,920	3,463,168,000
27/01/2014	28,500	0.00 ■■	0.00	28,400	28,500	28,000	77,830	2,218,155,000
24/01/2014	28,500	0.00 ■■	0.00	28,700	28,700	27,700	77,550	2,210,175,000
23/01/2014	28,500	0.20 ▲	0.71	28,500	29,000	28,200	70,680	2,014,380,000
22/01/2014	28,300	1.70 ▲	6.39	27,500	28,400	27,300	462,580	13,091,014,000
21/01/2014	26,600	1.60 ▲	6.40	24,900	26,600	24,900	318,850	8,481,410,000
20/01/2014	25,000	-0.30 ▼	-1.19	25,300	25,400	25,000	138,080	3,452,000,000
17/01/2014	25,300	1.00 ▲	4.12	24,300	25,500	24,300	167,050	4,226,365,000
16/01/2014	24,300	-0.10 ▼	-0.41	24,400	24,400	23,600	1,008,560	24,508,008,000
15/01/2014	24,400	-0.30 ▼	-1.21	25,000	25,100	24,400	232,490	5,672,756,000
14/01/2014	24,700	-0.10 ▼	-0.40	25,000	25,000	24,400	186,940	4,617,418,000
13/01/2014	24,800	0.70 ▲	2.90	23,800	24,800	23,800	162,090	4,019,832,000
10/01/2014	24,100	0.40 ▲	1.69	23,700	24,200	23,600	40,290	970,989,000
09/01/2014	23,700	-0.30 ▼	-1.25	24,000	24,100	23,600	52,040	1,233,348,000
08/01/2014	24,000	-0.20 ▼	-0.83	24,200	24,300	24,000	42,740	1,025,760,000
07/01/2014	24,200	-0.30 ▼	-1.22	24,500	24,600	24,100	65,390	1,582,438,000
06/01/2014	24,500	0.40 ▲	1.66	24,100	24,700	24,100	57,020	1,396,990,000
03/01/2014	24,100	0.60 ▲	2.55	23,500	24,700	23,400	128,030	3,085,523,000
02/01/2014	23,500	0.20 ▲	0.86	23,300	23,500	22,900	84,670	1,989,745,000
31/12/2013	23,300	0.10 ▲	0.43	23,000	23,300	22,800	17,530	408,449,000
30/12/2013	23,200	-0.10 ▼	-0.43	23,300	23,300	22,800	15,840	367,488,000
27/12/2013	23,300	-0.10 ▼	-0.43	23,300	23,600	23,100	25,610	596,713,000
26/12/2013	23,400	0.70 ▲	3.08	22,800	23,500	22,700	35,800	837,720,000
25/12/2013	22,700	-0.30 ▼	-1.30	23,000	23,300	22,000	85,140	1,932,678,000
24/12/2013	23,000	-0.40 ▼	-1.71	23,400	23,400	22,800	57,440	1,321,120,000
23/12/2013	23,400	-0.40 ▼	-1.68	23,800	23,800	23,000	94,110	2,202,174,000
20/12/2013	23,800	0.80 ▲	3.48	23,000	23,800	23,000	61,930	1,473,934,000
19/12/2013	23,000	0.00 ■■	0.00	23,000	23,200	22,800	36,760	845,480,000
18/12/2013	23,000	0.00 ■■	0.00	23,100	23,300	22,600	16,260	373,980,000
17/12/2013	23,000	-0.30 ▼	-1.29	23,300	23,300	22,800	28,820	662,860,000
16/12/2013	23,300	-0.10 ▼	-0.43	23,400	23,400	22,800	33,060	770,298,000
13/12/2013	23,400	0.00 ■■	0.00	23,400	23,800	23,000	26,520	620,568,000
12/12/2013	23,400	0.60 ▲	2.63	22,800	23,400	22,700	25,510	596,934,000
11/12/2013	22,800	-1.20 ▼	-5.00	24,000	24,000	22,400	184,990	4,217,772,000
10/12/2013	24,000	-0.10 ▼	-0.41	24,000	24,000	23,600	17,260	414,240,000
09/12/2013	24,100	-0.10 ▼	-0.41	24,200	24,500	23,700	30,840	743,244,000
06/12/2013	24,200	0.50 ▲	2.11	23,700	24,400	23,600	69,790	1,688,918,000
05/12/2013	23,700	-0.40 ▼	-1.66	24,200	24,800	23,500	65,120	1,543,344,000
04/12/2013	24,100	-0.60 ▼	-2.43	24,500	24,900	24,000	66,040	1,591,564,000
03/12/2013	24,700	-0.30 ▼	-1.20	24,800	24,900	24,300	91,750	2,266,225,000
02/12/2013	25,000	-0.10 ▼	-0.40	25,000	25,400	24,500	40,430	1,010,750,000
29/11/2013	25,100	0.30 ▲	1.21	24,500	25,200	24,000	309,630	7,771,713,000
28/11/2013	24,800	-0.20 ▼	-0.80	24,500	25,000	24,200	22,760	564,448,000
27/11/2013	25,000	0.00 ■■	0.00	25,500	25,500	24,000	51,140	1,278,500,000
26/11/2013	25,000	1.40 ▲	5.93	23,500	25,200	23,500	110,560	2,764,000,000
25/11/2013	23,600	0.70 ▲	3.06	23,000	24,100	23,000	60,640	1,431,104,000
22/11/2013	22,900	0.90 ▲	4.09	21,900	23,300	21,900	35,720	817,988,000
21/11/2013	22,000	-0.40 ▼	-1.79	23,200	23,200	22,000	53,870	1,185,140,000
20/11/2013	22,400	0.20 ▲	0.90	22,000	22,400	21,900	25,760	577,024,000
19/11/2013	22,200	-0.60 ▼	-2.63	22,100	23,000	22,100	34,740	771,228,000
18/11/2013	22,800	0.80 ▲	3.64	21,500	22,800	21,500	68,170	1,554,276,000
15/11/2013	22,000	0.70 ▲	3.29	22,000	22,500	21,800	36,750	808,500,000
14/11/2013	22,500	1.30 ▲	6.13	21,600	22,500	21,200	143,940	3,238,650,000
13/11/2013	21,200	-0.50 ▼	-2.30	21,700	21,700	21,200	59,120	1,253,344,000
12/11/2013	21,700	-0.60 ▼	-2.69	22,000	22,400	21,200	48,980	1,062,866,000
11/11/2013	22,300	0.50 ▲	2.29	21,600	22,500	21,500	41,920	934,816,000
08/11/2013	21,800	-0.60 ▼	-2.68	21,500	22,300	21,400	21,280	463,904,000
07/11/2013	22,400	-0.60 ▼	-2.61	22,800	22,800	21,900	37,760	845,824,000
06/11/2013	23,000	0.00 ■■	0.00	23,100	23,200	21,600	33,740	776,020,000
05/11/2013	23,000	0.60 ▲	2.68	22,400	23,400	22,400	43,300	995,900,000
04/11/2013	22,400	1.40 ▲	6.67	21,000	22,400	21,000	102,740	2,301,376,000
01/11/2013	21,000	1.00 ▲	5.00	20,100	21,000	20,000	79,610	1,671,810,000
31/10/2013	20,000	-0.40 ▼	-1.96	20,000	20,600	20,000	65,950	1,319,000,000
30/10/2013	20,400	-0.40 ▼	-1.92	20,800	20,800	20,400	9,170	187,068,000
29/10/2013	20,800	0.80 ▲	4.00	20,200	20,800	20,000	60,930	1,267,344,000
28/10/2013	20,000	0.00 ■■	0.00	20,200	20,400	19,800	53,210	1,064,200,000
25/10/2013	20,000	0.20 ▲	1.01	20,500	20,500	19,800	63,430	1,268,600,000
24/10/2013	19,800	0.80 ▲	4.21	19,000	20,300	19,000	133,810	2,649,438,000
23/10/2013	19,000	0.90 ▲	4.97	18,100	19,200	18,100	93,450	1,775,550,000
22/10/2013	18,100	1.00 ▲	5.85	18,200	18,200	17,700	136,280	2,466,668,000
21/10/2013	17,100	1.10 ▲	6.88	16,800	17,100	16,800	49,370	844,227,000
18/10/2013	16,000	-0.30 ▼	-1.84	16,000	16,200	16,000	17,340	277,440,000
17/10/2013	16,300	-0.10 ▼	-0.61	16,300	16,400	16,000	15,220	248,086,000
16/10/2013	16,400	0.00 ■■	0.00	16,000	16,400	16,000	22,820	374,248,000
15/10/2013	16,400	0.20 ▲	1.23	16,200	16,500	16,200	4,920	80,688,000
14/10/2013	16,200	-0.10 ▼	-0.61	16,300	16,300	16,200	610	9,882,000
11/10/2013	16,300	0.00 ■■	0.00	16,300	16,300	16,000	7,020	114,426,000
10/10/2013	16,300	0.00 ■■	0.00	16,400	16,400	16,100	5,820	94,866,000
09/10/2013	16,300	-0.10 ▼	-0.61	16,100	16,300	16,000	6,020	98,126,000
08/10/2013	16,400	0.10 ▲	0.61	16,300	16,400	16,000	8,090	132,676,000
07/10/2013	16,300	-0.10 ▼	-0.61	16,400	16,400	16,300	1,180	19,234,000
04/10/2013	16,400	-0.10 ▼	-0.61	16,500	16,500	16,100	8,030	131,692,000
03/10/2013	16,500	0.00 ■■	0.00	16,400	16,500	16,000	17,120	282,480,000
02/10/2013	16,500	0.50 ▲	3.12	16,700	16,700	16,000	2,640	43,560,000
01/10/2013	16,000	-0.50 ▼	-3.03	16,500	16,600	16,000	5,300	84,800,000
30/09/2013	16,500	0.30 ▲	1.85	16,500	16,500	16,000	1,060	17,490,000
27/09/2013	16,200	0.50 ▲	3.18	15,700	16,400	15,700	29,010	469,962,000
26/09/2013	15,700	0.00 ■■	0.00	15,600	15,800	15,600	11,210	175,997,000
25/09/2013	15,700	0.50 ▲	3.29	15,200	15,700	15,100	11,550	181,335,000
24/09/2013	15,200	-0.10 ▼	-0.65	15,100	15,200	15,100	3,000	45,600,000
23/09/2013	15,300	0.10 ▲	0.66	15,300	15,300	15,200	1,050	16,065,000
20/09/2013	15,200	0.00 ■■	0.00	15,200	15,300	15,200	3,460	52,592,000
19/09/2013	15,200	0.10 ▲	0.66	15,100	15,200	15,100	1,910	29,032,000
18/09/2013	15,100	0.00 ■■	0.00	15,200	15,200	15,100	3,420	51,642,000
17/09/2013	15,100	0.00 ■■	0.00	15,000	15,200	15,000	8,860	133,786,000
16/09/2013	15,100	0.00 ■■	0.00	15,200	15,200	15,000	5,580	84,258,000
13/09/2013	15,100	0.00 ■■	0.00	15,200	15,200	15,000	12,130	183,163,000
12/09/2013	15,100	-0.10 ▼	-0.66	15,100	15,100	15,000	27,170	410,267,000
11/09/2013	15,200	-0.10 ▼	-0.65	15,100	15,200	15,100	2,630	39,976,000
10/09/2013	15,300	0.30 ▲	2.00	15,300	15,300	15,100	3,110	47,583,000
09/09/2013	15,000	-0.30 ▼	-1.96	15,000	15,000	15,000	2,340	35,100,000
06/09/2013	15,300	0.00 ■■	0.00	15,200	15,300	15,200	9,010	137,853,000
05/09/2013	15,300	-0.10 ▼	-0.65	15,300	15,300	15,300	3,000	45,900,000
04/09/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,400	10	154,000
03/09/2013	15,400	0.10 ▲	0.65	15,400	15,400	15,400	20	308,000
30/08/2013	15,300	0.10 ▲	0.66	15,100	15,300	15,000	40,520	619,956,000
29/08/2013	15,200	-0.10 ▼	-0.65	15,100	15,200	15,000	2,810	42,712,000
28/08/2013	15,300	-0.10 ▼	-0.65	15,100	15,300	15,000	33,620	514,386,000
27/08/2013	15,400	0.00 ■■	0.00	15,400	15,400	15,000	30,520	470,008,000
26/08/2013	15,400	0.00 ■■	0.00	15,100	15,400	15,100	8,160	125,664,000
23/08/2013	15,400	0.20 ▲	1.32	15,200	15,500	15,200	3,040	46,816,000
22/08/2013	15,200	-0.30 ▼	-1.94	15,500	15,500	15,200	16,210	246,392,000
21/08/2013	15,500	-0.30 ▼	-1.90	15,800	15,800	15,200	70	1,085,000
20/08/2013	15,800	0.60 ▲	3.95	15,100	15,800	15,000	67,960	1,073,768,000
19/08/2013	15,200	-0.10 ▼	-0.65	14,900	15,400	14,800	6,270	95,304,000
16/08/2013	15,300	-0.10 ▼	-0.65	14,900	15,300	14,800	12,760	195,228,000
15/08/2013	15,400	0.20 ▲	1.32	15,200	15,500	15,000	10,100	155,540,000
14/08/2013	15,200	0.00 ■■	0.00	15,100	15,200	14,900	5,420	82,384,000
13/08/2013	15,200	0.10 ▲	0.66	15,200	15,200	15,100	18,980	288,496,000
12/08/2013	15,100	0.00 ■■	0.00	15,000	15,100	15,000	10,310	155,681,000
09/08/2013	15,100	0.20 ▲	1.34	15,000	15,100	15,000	3,060	46,206,000
08/08/2013	14,900	0.10 ▲	0.68	14,800	14,900	14,800	3,420	50,958,000
07/08/2013	14,800	0.00 ■■	0.00	15,100	15,100	14,800	3,210	47,508,000
06/08/2013	14,800	-0.30 ▼	-1.99	15,100	15,100	14,800	5,830	86,284,000
05/08/2013	15,100	0.00 ■■	0.00	15,100	15,200	15,000	12,330	186,183,000
02/08/2013	15,100	-0.50 ▼	-3.21	15,200	15,200	15,000	7,700	116,270,000
01/08/2013	15,600	0.70 ▲	4.70	14,700	15,800	14,700	44,870	699,972,000
31/07/2013	14,900	-0.20 ▼	-1.32	14,900	15,000	14,900	4,120	61,388,000
30/07/2013	15,100	0.00 ■■	0.00	15,000	15,100	14,900	6,190	93,469,000
29/07/2013	15,100	0.00 ■■	0.00	15,100	15,100	14,900	21,250	320,875,000
26/07/2013	15,100	0.00 ■■	0.00	15,000	15,100	14,700	43,660	659,266,000
25/07/2013	15,100	0.20 ▲	1.34	14,800	15,100	14,700	17,260	260,626,000
24/07/2013	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	600	8,940,000
23/07/2013	15,000	0.00 ■■	0.00	15,000	15,100	14,900	5,350	80,250,000
22/07/2013	15,000	0.20 ▲	1.35	15,400	15,400	14,800	42,470	637,050,000
19/07/2013	14,800	0.80 ▲	5.71	14,500	14,800	14,300	57,240	847,152,000
18/07/2013	14,000	0.20 ▲	1.45	13,800	14,000	13,800	1,510	21,140,000
17/07/2013	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	2,450	33,810,000
16/07/2013	14,500	0.50 ▲	3.57	14,500	14,500	14,500	10	145,000
15/07/2013	14,000	0.20 ▲	1.45	13,700	14,000	13,700	6,400	89,600,000
12/07/2013	13,800	-0.70 ▼	-4.83	14,400	14,400	13,800	10,900	150,420,000
11/07/2013	14,500	0.60 ▲	4.32	14,500	14,500	14,500	10	145,000
10/07/2013	13,900	0.30 ▲	2.21	13,800	13,900	13,800	7,700	107,030,000
09/07/2013	13,600	-0.20 ▼	-1.45	13,700	13,900	13,600	10,110	137,496,000
08/07/2013	13,800	0.00 ■■	0.00	13,800	13,900	13,800	11,100	153,180,000
05/07/2013	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	16,030	221,214,000
04/07/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
03/07/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,800	6,510	90,489,000
02/07/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
01/07/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,800	1,030	14,317,000
28/06/2013	13,900	0.10 ▲	0.72	13,800	13,900	13,800	9,870	137,193,000
27/06/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,510	34,638,000
26/06/2013	13,800	0.00 ■■	0.00	13,300	13,800	13,300	310	4,278,000
25/06/2013	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	4,210	58,098,000
24/06/2013	13,900	0.00 ■■	0.00	13,700	13,900	13,700	4,010	55,739,000
21/06/2013	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	2,700	37,530,000
20/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	3,190	44,660,000
19/06/2013	14,000	0.00 ■■	0.00	14,000	14,000	14,000	6,200	86,800,000
18/06/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,900	12,100	169,400,000
17/06/2013	13,900	0.20 ▲	1.46	13,700	13,900	13,500	17,090	237,551,000
14/06/2013	13,700	0.00 ■■	0.00	13,700	13,800	13,700	12,210	167,277,000
13/06/2013	13,700	-0.10 ▼	-0.72	13,600	13,700	13,600	17,010	233,037,000
12/06/2013	13,800	0.10 ▲	0.73	13,700	13,800	13,500	23,860	329,268,000
11/06/2013	13,700	0.20 ▲	1.48	13,500	13,700	13,500	28,730	393,601,000
10/06/2013	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	20,500	276,750,000
07/06/2013	13,600	0.10 ▲	0.74	13,500	13,600	13,500	28,930	393,448,000
06/06/2013	13,500	0.10 ▲	0.75	13,400	13,500	13,400	5,850	78,975,000
05/06/2013	13,400	0.10 ▲	0.75	13,300	13,400	13,300	10,790	144,586,000
04/06/2013	13,300	0.00 ■■	0.00	13,300	13,400	13,300	8,720	115,976,000
03/06/2013	13,300	0.00 ■■	0.00	13,500	13,500	13,300	3,570	47,481,000
31/05/2013	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	48,400	643,720,000
30/05/2013	13,400	0.00 ■■	0.00	13,400	13,400	13,400	5,300	71,020,000
29/05/2013	13,400	-0.30 ▼	-2.19	13,500	13,500	13,200	47,410	635,294,000
28/05/2013	13,700	0.60 ▲	4.58	13,800	13,800	13,400	43,670	598,279,000
27/05/2013	14,300	0.00 ■■	0.00	14,300	14,600	14,300	43,970	628,771,000
24/05/2013	14,300	-0.10 ▼	-0.69	14,400	14,500	14,300	3,180	45,474,000
23/05/2013	14,400	0.00 ■■	0.00	14,400	14,400	14,100	24,480	352,512,000
22/05/2013	14,400	0.20 ▲	1.41	14,100	14,400	14,100	36,520	525,888,000
21/05/2013	14,200	0.10 ▲	0.71	14,200	14,300	14,100	35,280	500,976,000
20/05/2013	14,100	0.00 ■■	0.00	14,100	14,100	14,000	7,010	98,841,000
17/05/2013	14,100	0.00 ■■	0.00	14,100	14,100	13,800	34,850	491,385,000
16/05/2013	14,100	0.00 ■■	0.00	14,100	14,200	14,100	30,290	427,089,000
15/05/2013	14,100	0.40 ▲	2.92	14,000	14,100	13,700	11,110	156,651,000
14/05/2013	13,700	-0.50 ▼	-3.52	14,200	14,200	13,700	128,810	1,764,697,000
13/05/2013	14,200	0.20 ▲	1.43	14,000	14,200	13,900	67,550	959,210,000
10/05/2013	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	56,010	784,140,000
09/05/2013	14,200	0.20 ▲	1.43	14,200	14,200	14,100	16,510	234,442,000
08/05/2013	14,000	0.20 ▲	1.45	14,000	14,200	13,800	17,600	246,400,000
07/05/2013	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	12,560	173,328,000
06/05/2013	14,000	0.30 ▲	2.19	13,700	14,000	13,700	11,890	166,460,000
03/05/2013	13,700	0.10 ▲	0.74	13,600	13,700	13,600	5,490	75,213,000
02/05/2013	13,600	-0.20 ▼	-1.45	13,800	13,800	13,300	14,140	192,304,000
26/04/2013	13,800	0.20 ▲	1.47	14,000	14,000	13,400	13,070	180,366,000
25/04/2013	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	3,150	42,840,000
24/04/2013	14,000	0.20 ▲	1.45	14,000	14,000	13,600	8,220	115,080,000
23/04/2013	13,800	0.30 ▲	2.22	13,600	14,000	13,600	40,500	558,900,000
22/04/2013	13,500	0.10 ▲	0.75	13,500	13,500	13,300	16,330	220,455,000
18/04/2013	13,400	-0.10 ▼	-0.74	13,700	13,700	13,200	6,030	80,802,000
17/04/2013	13,500	0.50 ▲	3.85	13,100	13,500	13,100	12,400	167,400,000
16/04/2013	13,000	-0.30 ▼	-2.26	13,100	13,500	13,000	25,830	335,790,000
15/04/2013	13,300	-0.20 ▼	-1.48	13,800	13,800	13,200	9,360	124,488,000
12/04/2013	13,500	-0.30 ▼	-2.17	13,700	13,800	13,200	10,930	147,555,000
11/04/2013	13,800	0.70 ▲	5.34	13,300	14,000	13,200	31,290	431,802,000
10/04/2013	13,100	0.00 ■■	0.00	13,100	13,300	13,000	56,840	744,604,000
09/04/2013	13,100	0.00 ■■	0.00	13,100	13,100	13,000	21,710	284,401,000
08/04/2013	13,100	0.00 ■■	0.00	13,200	13,200	13,000	18,320	239,992,000
05/04/2013	13,100	0.00 ■■	0.00	13,000	13,100	13,000	3,590	47,029,000
04/04/2013	13,100	0.10 ▲	0.77	12,900	13,100	12,700	60,120	787,572,000
03/04/2013	13,000	-0.10 ▼	-0.76	13,100	13,100	13,000	26,390	343,070,000
02/04/2013	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	9,400	123,140,000
01/04/2013	13,200	-0.10 ▼	-0.75	13,000	13,300	13,000	8,770	115,764,000
29/03/2013	13,300	0.00 ■■	0.00	13,200	13,300	13,000	66,690	886,977,000
28/03/2013	13,300	0.10 ▲	0.76	13,500	13,500	13,100	15,770	209,741,000
27/03/2013	13,200	0.50 ▲	3.94	12,700	13,400	12,700	76,510	1,009,932,000
26/03/2013	12,700	-0.10 ▼	-0.78	12,700	12,900	12,700	121,420	1,542,034,000
25/03/2013	12,800	0.10 ▲	0.79	12,700	12,800	12,600	9,540	122,112,000
22/03/2013	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	36,210	459,867,000
21/03/2013	12,800	0.10 ▲	0.79	12,700	12,800	12,600	33,810	432,768,000
20/03/2013	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	6,050	76,835,000
19/03/2013	12,800	0.40 ▲	3.23	12,800	12,800	12,800	70	896,000
18/03/2013	12,400	-0.30 ▼	-2.36	13,000	13,000	12,400	34,820	431,768,000
15/03/2013	12,700	0.00 ■■	0.00	12,600	12,700	12,400	60,710	771,017,000
14/03/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,600	30,240	384,048,000
13/03/2013	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	40,000	508,000,000
12/03/2013	12,800	-0.10 ▼	-0.78	12,800	12,900	12,700	48,710	623,488,000
11/03/2013	12,900	0.00 ■■	0.00	12,800	13,000	12,700	69,150	892,035,000
08/03/2013	12,900	0.00 ■■	0.00	12,800	13,000	12,800	48,480	625,392,000
07/03/2013	12,900	0.00 ■■	0.00	13,000	13,000	12,900	8,370	107,973,000
06/03/2013	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	3,510	45,279,000
05/03/2013	13,000	0.10 ▲	0.78	12,900	13,000	12,700	33,160	431,080,000
04/03/2013	12,900	0.00 ■■	0.00	12,700	12,900	12,700	14,270	184,083,000
01/03/2013	12,900	0.00 ■■	0.00	12,900	13,000	12,900	49,580	639,582,000
28/02/2013	12,900	0.00 ■■	0.00	13,000	13,000	12,900	9,200	118,680,000
27/02/2013	12,900	-0.10 ▼	-0.77	12,800	12,900	12,700	27,910	360,039,000
26/02/2013	13,000	0.00 ■■	0.00	13,200	13,200	12,900	13,870	180,310,000
25/02/2013	13,000	0.00 ■■	0.00	13,000	13,000	12,900	29,790	387,270,000
22/02/2013	13,000	0.30 ▲	2.36	13,000	13,000	12,700	38,180	496,340,000
21/02/2013	12,700	-0.20 ▼	-1.55	12,900	13,000	12,700	102,290	1,299,083,000
20/02/2013	12,900	-0.10 ▼	-0.77	13,000	13,000	12,700	75,940	979,626,000
19/02/2013	13,000	0.00 ■■	0.00	13,000	13,100	13,000	30,810	400,530,000
18/02/2013	13,000	0.30 ▲	2.36	12,700	13,200	12,700	300	3,900,000
08/02/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,700	18,260	231,902,000
07/02/2013	12,700	0.20 ▲	1.60	12,600	12,700	12,600	2,870	36,449,000
06/02/2013	12,500	0.00 ■■	0.00	12,600	12,600	12,500	7,940	99,250,000
05/02/2013	12,500	0.00 ■■	0.00	12,500	12,500	12,500	11,500	143,750,000
04/02/2013	12,500	0.00 ■■	0.00	12,500	12,600	12,500	10,210	127,625,000
01/02/2013	12,500	0.10 ▲	0.81	12,200	12,500	12,200	2,850	35,625,000
31/01/2013	12,400	0.00 ■■	0.00	12,200	12,400	12,000	18,930	234,732,000
30/01/2013	12,400	0.10 ▲	0.81	12,400	12,500	12,300	25,300	313,720,000
29/01/2013	12,300	-0.50 ▼	-3.91	12,600	12,800	12,300	29,460	362,358,000
28/01/2013	12,800	-0.10 ▼	-0.78	13,100	13,100	12,300	42,580	545,024,000
25/01/2013	12,900	0.30 ▲	2.38	13,000	13,000	12,800	650	8,385,000
24/01/2013	12,600	0.60 ▲	5.00	12,800	12,800	12,200	8,120	102,312,000
23/01/2013	12,000	0.00 ■■	0.00	12,000	12,400	12,000	15,140	181,680,000
22/01/2013	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	3,860	46,320,000
21/01/2013	12,400	-0.50 ▼	-3.88	13,100	13,100	12,400	5,210	64,604,000
18/01/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,600	22,700	292,830,000
17/01/2013	12,900	-0.10 ▼	-0.77	13,000	13,000	12,600	13,220	170,538,000
16/01/2013	13,000	0.10 ▲	0.78	13,100	13,300	13,000	14,790	192,270,000
15/01/2013	12,900	0.20 ▲	1.57	13,000	13,000	12,600	7,100	91,590,000
14/01/2013	12,700	-0.40 ▼	-3.05	13,100	13,100	12,700	21,120	268,224,000
11/01/2013	13,100	0.30 ▲	2.34	13,300	13,300	12,900	12,000	157,200,000
10/01/2013	14,000	0.00 ■■	0.00	14,100	14,100	14,000	21,600	302,400,000
09/01/2013	14,000	-0.20 ▼	-1.41	14,200	14,400	14,000	35,350	494,900,000
08/01/2013	14,200	0.00 ■■	0.00	14,200	14,200	13,900	34,450	489,190,000
07/01/2013	14,200	0.20 ▲	1.43	14,000	14,200	14,000	47,100	668,820,000
04/01/2013	14,000	0.40 ▲	2.94	13,600	14,000	13,600	16,160	226,240,000
03/01/2013	13,600	-0.10 ▼	-0.73	14,000	14,000	13,600	30,910	420,376,000
02/01/2013	13,700	0.10 ▲	0.74	14,000	14,200	13,500	82,510	1,130,387,000
28/12/2012	13,600	0.60 ▲	4.62	13,400	13,600	13,100	33,890	460,904,000
27/12/2012	13,000	0.40 ▲	3.17	12,900	13,000	12,800	24,190	314,470,000
26/12/2012	12,600	0.00 ■■	0.00	12,800	12,800	12,500	28,720	361,872,000
25/12/2012	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	48,460	610,596,000
24/12/2012	12,700	-0.10 ▼	-0.78	12,900	12,900	12,500	60,550	768,985,000
21/12/2012	12,800	0.20 ▲	1.59	12,900	12,900	12,600	18,570	237,696,000
20/12/2012	12,600	0.60 ▲	5.00	12,000	12,600	12,000	123,280	1,553,328,000
19/12/2012	12,000	0.10 ▲	0.84	11,900	12,000	11,800	87,880	1,054,560,000
18/12/2012	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	114,650	1,364,335,000
17/12/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,900	74,960	899,520,000
14/12/2012	12,000	0.30 ▲	2.56	11,700	12,000	11,700	103,800	1,245,600,000
13/12/2012	11,700	0.00 ■■	0.00	11,700	11,800	11,600	41,740	488,358,000
12/12/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,600	70,880	829,296,000
11/12/2012	11,700	-0.10 ▼	-0.85	12,100	12,100	11,700	40,060	468,702,000
10/12/2012	11,800	0.00 ■■	0.00	11,600	12,000	11,600	65,140	768,652,000
07/12/2012	11,800	-0.10 ▼	-0.84	11,400	12,000	11,400	127,540	1,504,972,000
06/12/2012	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	70,030	833,357,000
05/12/2012	12,500	-0.60 ▼	-4.58	12,500	13,000	12,500	250	3,125,000
04/12/2012	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	50	655,000
03/12/2012	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	350	4,795,000
30/11/2012	14,400	11.60 ▲	414.29	14,400	14,400	14,400	1,100	15,840,000
23/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
22/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
21/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
20/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
15/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
14/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
13/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
12/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
09/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
08/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
07/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
06/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
05/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
02/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
01/11/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
31/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
30/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
29/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
26/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
25/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
24/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
23/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
22/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
18/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
15/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
12/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
11/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
09/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
08/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
05/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
04/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
03/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
02/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
01/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
28/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
27/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
26/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
25/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
24/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
21/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
20/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
18/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
14/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
13/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
12/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
11/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
07/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
06/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
05/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
04/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
31/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
30/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
29/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
28/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
27/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
24/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
23/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
22/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
21/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
20/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
15/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
14/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
13/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
09/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
08/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
07/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
06/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
03/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
02/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
01/08/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
31/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
30/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
27/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
26/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
25/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
24/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
23/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
20/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
18/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
13/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
12/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
11/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
10/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
09/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
06/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
05/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
04/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
03/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
02/07/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
29/06/2012	2,800	0.20 ▲	7.69	2,800	2,800	2,800	100	280,000
28/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
27/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
26/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
25/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
22/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
21/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
20/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
19/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
18/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
15/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
14/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
13/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
12/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
11/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
08/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
07/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
06/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
05/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
04/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
01/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
31/05/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
30/05/2012	2,600	0.30 ▲	13.04	2,600	2,600	2,600	100	260,000
29/05/2012	2,300	0.00 ■■	0.00	2,300	2,300	2,300	0	0
28/05/2012	2,300	-1.20 ▼	-34.29	2,300	2,300	2,300	0	0
25/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
24/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
18/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
17/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
14/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
11/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
10/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
09/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
08/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
04/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
03/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
02/05/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
27/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
26/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
25/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
24/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
20/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
19/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
18/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
17/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
11/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
10/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
09/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
06/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
05/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
04/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
03/04/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
30/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
29/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
28/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
27/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
26/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
21/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
20/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
19/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
16/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
15/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
14/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/03/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
12/03/2012	3,500	1.00 ▲	40.00	3,500	3,500	3,500	100	350,000
09/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
08/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
07/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
06/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
05/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
02/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
01/03/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
29/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
28/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
27/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
24/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
23/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
22/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
21/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
20/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
17/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
16/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
15/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
14/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
13/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
10/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
09/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
08/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
07/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
06/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
03/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
02/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
01/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
31/01/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
30/01/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	100	250,000
20/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
19/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
18/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
17/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
16/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
13/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
12/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
11/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
10/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
09/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
06/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
05/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
04/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
03/01/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
30/12/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
29/12/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
28/12/2011	2,400	-0.70 ▼	-22.58	2,400	2,400	2,400	0	0
27/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
26/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
23/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
22/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
21/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
20/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
19/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
16/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
15/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
14/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
13/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
12/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
09/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
08/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
07/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
06/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
05/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
02/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
01/12/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
30/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
29/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
28/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
25/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
24/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
23/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
22/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
21/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
18/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
17/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
16/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
15/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
14/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
11/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
10/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
09/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
08/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
07/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
04/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
03/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
02/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
01/11/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
31/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
28/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
27/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
26/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
25/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
24/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
21/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
20/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
19/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
18/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
17/10/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
14/10/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	100	310,000
13/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
12/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
11/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
10/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
07/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
06/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
05/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
04/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
03/10/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
30/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
29/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
28/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
27/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
20/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
16/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
15/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
14/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
13/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
12/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
09/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
08/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
07/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
06/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
05/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
01/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
31/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
30/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
29/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
24/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
18/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
17/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
16/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
15/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
12/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
11/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
10/08/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
09/08/2011	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	100	320,000
08/08/2011	3,500	0.40 ▲	12.90	3,500	3,500	3,500	100	350,000
05/08/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
04/08/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
03/08/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
02/08/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
01/08/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
29/07/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
28/07/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
27/07/2011	3,100	-1.10 ▼	-26.19	3,100	3,100	3,100	0	0
26/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
25/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
22/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
21/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
20/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
19/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
18/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
15/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
14/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
13/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
12/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
11/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
08/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
07/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
06/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
05/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
04/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
01/07/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
30/06/2011	4,200	-0.40 ▼	-8.70	4,200	4,200	4,200	100	420,000
29/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
27/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
24/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
23/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
22/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
21/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
20/06/2011	4,600	-0.50 ▼	-9.80	4,600	4,600	4,600	100	460,000
17/06/2011	5,100	0.40 ▲	8.51	5,100	5,100	5,100	100	510,000
16/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
15/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
14/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
13/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
10/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
09/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
08/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
07/06/2011	4,700	-1.50 ▼	-24.19	4,700	4,700	4,700	0	0
06/06/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
03/06/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
02/06/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
01/06/2011	6,200	-0.60 ▼	-8.82	6,200	6,200	6,200	100	620,000
31/05/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
30/05/2011	6,800	-0.70 ▼	-9.33	6,800	6,800	6,800	100	680,000
27/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
25/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
24/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
20/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
18/05/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/05/2011	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	100	750,000
16/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
13/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
12/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
11/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
10/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/05/2011	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	100	830,000
06/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
05/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
04/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
28/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
27/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
26/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
22/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
21/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
20/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
19/04/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
18/04/2011	9,200	-0.80 ▼	-8.00	9,200	9,200	9,200	100	920,000
15/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
14/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
13/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
08/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
07/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
06/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
01/04/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
31/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
30/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
29/03/2011	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
28/03/2011	10,000	-0.90 ▼	-8.26	10,000	10,000	10,000	100	1,000,000
25/03/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
24/03/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
23/03/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
22/03/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
21/03/2011	10,900	-0.60 ▼	-5.22	10,900	10,900	10,900	0	0
18/03/2011	11,500	0.20 ▲	1.77	10,200	11,500	10,200	200	2,300,000
17/03/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
16/03/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
15/03/2011	11,300	-1.20 ▼	-9.60	11,300	11,300	11,300	100	1,130,000
14/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
11/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
10/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
09/03/2011	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
08/03/2011	12,500	0.50 ▲	4.17	12,500	12,500	12,500	200	2,500,000
07/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
03/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
02/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
01/03/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
28/02/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
25/02/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
24/02/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/02/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	300	3,600,000
01/01/1970	17,200	0.00 ■■	0.00	17,200	0	0	0	0

(ĐVT: 1,000 VNĐ)