Lịch sử giao dịch CNG - 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 CNG Việt Nam
CNG Viet Nam Joint Stock Company
Mã CK: CNG 30.70 ▼ -1.25 (-4.07%) (cập nhật 19:30 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: www.cng-vietnam.com

CNG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	30,700	-1.25 ▼	-4.07	31,950	31,950	30,100	61,910	1,900,637,000
17/04/2024	31,950	-1.55 ▼	-4.85	33,500	33,350	31,650	159,540	5,097,303,000
16/04/2024	33,500	-1.10 ▼	-3.28	34,600	34,600	32,900	86,940	2,912,490,000
15/04/2024	34,600	-2.60 ▼	-7.51	37,200	37,600	34,600	93,380	3,230,948,000
12/04/2024	37,200	0.00 ■■	0.00	37,200	37,300	36,650	29,200	1,086,240,000
11/04/2024	37,200	0.90 ▲	2.42	36,300	37,200	35,450	56,030	2,084,316,000
10/04/2024	36,300	-0.30 ▼	-0.83	36,600	36,700	36,100	28,700	1,041,810,000
09/04/2024	36,600	0.00 ■■	0.00	36,600	37,250	36,000	55,970	2,048,502,000
08/04/2024	36,600	-0.20 ▼	-0.55	36,800	37,550	36,000	62,200	2,276,520,000
05/04/2024	38,500	0.25 ▲	0.65	38,250	38,950	36,800	32,990	1,270,115,000
04/04/2024	38,250	0.45 ▲	1.18	37,800	39,900	37,500	49,500	1,893,375,000
03/04/2024	37,800	0.35 ▲	0.93	37,450	38,700	37,700	66,600	2,517,480,000
02/04/2024	37,450	2.45 ▲	6.54	35,000	37,450	34,600	108,790	4,074,185,500
01/04/2024	35,000	-0.30 ▼	-0.86	35,300	35,750	34,700	35,820	1,253,700,000
29/03/2024	35,300	0.10 ▲	0.28	35,200	36,100	34,950	56,810	2,005,393,000
28/03/2024	35,200	0.90 ▲	2.56	34,300	35,400	34,150	65,790	2,315,808,000
27/03/2024	34,300	-1.00 ▼	-2.92	35,300	35,700	34,250	101,730	3,489,339,000
26/03/2024	35,300	-0.05 ▼	-0.14	35,350	35,550	34,850	22,140	781,542,000
25/03/2024	35,350	0.35 ▲	0.99	35,000	37,000	35,000	68,570	2,423,949,500
22/03/2024	35,000	-0.30 ▼	-0.86	35,300	36,300	34,850	82,130	2,874,550,000
21/03/2024	35,300	2.30 ▲	6.52	33,000	35,300	33,400	94,910	3,350,323,000
20/03/2024	33,000	0.00 ■■	0.00	33,000	33,500	32,700	45,390	1,497,870,000
19/03/2024	33,000	1.00 ▲	3.03	32,000	33,800	32,000	92,090	3,038,970,000
18/03/2024	32,000	-1.15 ▼	-3.59	33,150	33,200	31,000	99,290	3,177,280,000
15/03/2024	33,150	-0.05 ▼	-0.15	33,200	33,450	32,500	70,110	2,324,146,500
14/03/2024	33,200	1.50 ▲	4.52	31,700	33,750	31,800	160,400	5,325,280,000
13/03/2024	31,700	0.95 ▲	3.00	30,750	32,000	30,650	61,150	1,938,455,000
12/03/2024	30,750	-0.35 ▼	-1.14	31,100	31,450	30,700	48,820	1,501,215,000
11/03/2024	31,100	-0.40 ▼	-1.29	31,500	31,500	30,700	56,330	1,751,863,000
08/03/2024	31,500	-0.10 ▼	-0.32	31,600	32,150	31,200	106,420	3,352,230,000
07/03/2024	31,600	2.15 ▲	6.80	29,450	31,800	30,700	93,280	2,947,648,000
06/03/2024	30,300	-0.05 ▼	-0.17	30,350	31,450	30,300	43,210	1,309,263,000
05/03/2024	30,350	1.05 ▲	3.46	29,300	30,650	29,300	56,860	1,725,701,000
04/03/2024	29,300	0.10 ▲	0.34	29,200	29,600	29,200	21,220	621,746,000
01/03/2024	29,200	0.00 ■■	0.00	29,200	29,450	28,950	13,580	396,536,000
29/02/2024	29,200	-0.25 ▼	-0.86	29,450	29,950	28,950	21,420	625,464,000
28/02/2024	29,450	0.30 ▲	1.02	29,150	30,200	29,100	30,490	897,930,500
27/02/2024	29,150	0.35 ▲	1.20	28,800	29,200	28,750	7,330	213,669,500
26/02/2024	28,800	0.00 ■■	0.00	28,800	28,800	28,500	12,810	368,928,000
23/02/2024	28,800	-0.80 ▼	-2.78	29,600	29,700	28,500	27,240	784,512,000
22/02/2024	29,600	0.10 ▲	0.34	29,500	29,800	29,500	12,570	372,072,000
21/02/2024	29,500	-0.30 ▼	-1.02	29,800	29,800	29,250	19,920	587,640,000
20/02/2024	29,800	0.20 ▲	0.67	29,600	29,900	29,450	17,400	518,520,000
19/02/2024	29,600	0.05 ▲	0.17	29,550	29,950	29,450	22,720	672,512,000
16/02/2024	29,550	0.30 ▲	1.02	29,250	30,300	29,150	25,970	767,413,500
15/02/2024	29,250	0.05 ▲	0.17	29,200	29,400	29,050	18,340	536,445,000
07/02/2024	29,200	-0.25 ▼	-0.86	29,450	29,800	29,200	11,390	332,588,000
06/02/2024	29,450	0.25 ▲	0.85	29,200	29,550	29,000	12,560	369,892,000
05/02/2024	29,200	0.10 ▲	0.34	29,100	29,300	28,950	14,330	418,436,000
02/02/2024	29,100	-0.40 ▼	-1.37	29,500	29,700	29,000	11,890	345,999,000
01/02/2024	29,500	0.10 ▲	0.34	29,400	29,850	29,000	21,920	646,640,000
31/01/2024	29,400	-0.45 ▼	-1.53	29,850	30,150	29,100	12,970	381,318,000
30/01/2024	29,850	1.45 ▲	4.86	28,400	30,150	28,500	37,770	1,127,434,500
29/01/2024	28,400	0.35 ▲	1.23	28,050	28,500	27,900	9,380	266,392,000
19/01/2024	28,100	-0.20 ▼	-0.71	28,300	28,500	28,000	9,200	258,520,000
18/01/2024	28,300	0.40 ▲	1.41	27,900	28,400	27,900	15,570	440,631,000
17/01/2024	27,900	0.10 ▲	0.36	27,800	28,000	27,750	5,890	164,331,000
16/01/2024	27,800	0.00 ■■	0.00	27,800	28,000	27,600	1,540	42,812,000
15/01/2024	27,800	0.00 ■■	0.00	27,800	28,000	27,600	4,130	114,814,000
12/01/2024	27,800	-0.10 ▼	-0.36	27,900	27,900	27,600	10,360	288,008,000
11/01/2024	27,900	-0.25 ▼	-0.90	28,150	28,200	27,800	4,260	118,854,000
10/01/2024	28,150	0.40 ▲	1.42	27,750	28,500	27,900	11,720	329,918,000
09/01/2024	27,750	-0.10 ▼	-0.36	27,850	27,850	27,600	16,200	449,550,000
08/01/2024	27,850	-0.10 ▼	-0.36	27,950	28,450	27,850	9,480	264,018,000
05/01/2024	27,950	0.40 ▲	1.43	27,550	27,950	27,500	10,020	280,059,000
04/01/2024	27,550	-0.05 ▼	-0.18	27,600	27,750	27,500	9,520	262,276,000
03/01/2024	27,600	0.20 ▲	0.72	27,400	27,650	27,400	7,080	195,408,000
02/01/2024	27,400	0.00 ■■	0.00	27,400	27,700	27,400	9,330	255,642,000
29/12/2023	27,400	0.00 ■■	0.00	27,400	27,650	27,350	5,540	151,796,000
28/12/2023	27,400	-0.30 ▼	-1.09	27,700	27,700	27,400	3,910	107,134,000
27/12/2023	27,700	0.00 ■■	0.00	27,700	27,800	27,500	4,770	132,129,000
26/12/2023	27,700	0.05 ▲	0.18	27,650	27,800	27,450	2,480	68,696,000
25/12/2023	27,650	0.35 ▲	1.27	27,300	27,700	27,450	7,510	207,651,500
22/12/2023	27,300	-0.10 ▼	-0.37	27,400	27,700	27,300	2,390	65,247,000
21/12/2023	27,400	-0.25 ▼	-0.91	27,650	27,600	27,250	2,800	76,720,000
20/12/2023	27,650	0.15 ▲	0.54	27,500	27,750	27,300	5,760	159,264,000
19/12/2023	27,500	0.10 ▲	0.36	27,400	27,600	27,150	2,290	62,975,000
18/12/2023	27,400	-0.35 ▼	-1.28	27,750	27,750	27,100	8,460	231,804,000
15/12/2023	27,750	-0.05 ▼	-0.18	27,800	27,750	27,000	5,670	157,342,500
14/12/2023	27,800	-0.15 ▼	-0.54	27,950	27,900	27,450	8,840	245,752,000
13/12/2023	27,400	-0.55 ▼	-2.01	27,950	0	0	19,140	524,436,000
12/12/2023	27,950	0.00 ■■	0.00	27,950	28,200	27,850	6,050	169,097,500
11/12/2023	27,950	-0.05 ▼	-0.18	28,000	28,300	27,800	3,000	83,850,000
08/12/2023	28,000	-0.30 ▼	-1.07	28,300	28,300	27,800	9,380	262,640,000
07/12/2023	28,300	-0.15 ▼	-0.53	28,450	28,750	27,800	13,790	390,257,000
06/12/2023	28,450	0.15 ▲	0.53	28,300	28,650	28,150	13,770	391,756,500
05/12/2023	28,300	0.30 ▲	1.06	28,000	28,550	28,000	15,720	444,876,000
04/12/2023	28,000	0.00 ■■	0.00	28,000	28,500	27,950	21,040	589,120,000
02/12/2023	28,000	0.00 ■■	0.00	28,000	28,250	27,700	6,840	191,520,000
01/12/2023	28,000	0.00 ■■	0.00	28,000	28,250	27,700	6,840	191,520,000
30/11/2023	27,900	-0.10 ▼	-0.36	28,000	28,250	27,700	6,730	187,767,000
29/11/2023	28,000	0.30 ▲	1.07	27,700	28,150	27,650	7,830	219,240,000
28/11/2023	27,700	-0.20 ▼	-0.72	27,900	27,850	27,000	5,690	157,613,000
27/11/2023	27,900	-0.10 ▼	-0.36	28,000	28,100	27,250	7,050	196,695,000
24/11/2023	28,000	-0.30 ▼	-1.07	28,300	28,200	27,200	15,470	433,160,000
23/11/2023	28,300	-0.10 ▼	-0.35	28,400	28,900	28,300	12,080	341,864,000
22/11/2023	28,400	-0.05 ▼	-0.18	28,450	28,600	27,900	8,160	231,744,000
21/11/2023	28,450	0.30 ▲	1.05	28,150	28,700	28,150	7,960	226,462,000
20/11/2023	28,150	-0.45 ▼	-1.60	28,600	28,500	28,000	10,740	302,331,000
17/11/2023	28,600	-0.40 ▼	-1.40	29,000	29,000	28,300	14,950	427,570,000
16/11/2023	29,000	-0.20 ▼	-0.69	29,200	29,200	28,500	9,130	264,770,000
15/11/2023	29,200	0.40 ▲	1.37	28,800	29,850	28,850	13,150	383,980,000
14/11/2023	28,800	0.00 ■■	0.00	28,800	29,300	28,500	9,250	266,400,000
13/11/2023	28,800	0.05 ▲	0.17	28,750	28,900	28,500	4,910	141,408,000
10/11/2023	28,750	-0.15 ▼	-0.52	28,900	29,050	28,200	13,130	377,487,500
09/11/2023	28,900	-0.50 ▼	-1.73	29,400	29,450	28,750	13,530	391,017,000
08/11/2023	29,400	1.20 ▲	4.08	28,200	29,400	27,500	19,670	578,298,000
07/11/2023	28,200	0.90 ▲	3.19	27,300	28,500	26,950	16,230	457,686,000
06/11/2023	27,300	0.40 ▲	1.47	26,900	27,300	26,600	12,510	341,523,000
03/11/2023	26,900	-0.45 ▼	-1.67	27,350	27,800	26,800	8,250	221,925,000
02/11/2023	27,350	1.20 ▲	4.39	26,150	27,600	26,500	17,110	467,958,500
01/11/2023	26,150	0.45 ▲	1.72	25,700	26,200	25,300	9,370	245,025,500
31/10/2023	25,700	-1.25 ▼	-4.86	26,950	26,950	25,700	9,740	250,318,000
30/10/2023	26,950	-0.45 ▼	-1.67	27,400	27,500	26,050	6,410	172,749,500
27/10/2023	27,400	0.45 ▲	1.64	26,950	27,500	25,100	13,900	380,860,000
26/10/2023	26,950	-2.00 ▼	-7.42	28,950	28,900	26,950	33,120	892,584,000
25/10/2023	28,950	-0.20 ▼	-0.69	29,150	29,300	28,200	8,230	238,258,500
24/10/2023	29,150	0.00 ■■	0.00	29,150	29,400	28,500	6,070	176,940,500
23/10/2023	29,150	-0.05 ▼	-0.17	29,200	29,150	28,800	4,420	128,843,000
20/10/2023	29,200	0.45 ▲	1.54	28,750	29,400	28,500	15,850	462,820,000
19/10/2023	28,750	-1.15 ▼	-4.00	29,900	29,950	28,700	12,110	348,162,500
18/10/2023	29,900	0.30 ▲	1.00	29,600	30,150	28,050	31,960	955,604,000
17/10/2023	29,600	-1.40 ▼	-4.73	31,000	31,250	29,550	29,730	880,008,000
16/10/2023	31,000	0.00 ■■	0.00	31,000	31,950	30,600	33,700	1,044,700,000
13/10/2023	31,000	0.60 ▲	1.94	30,400	31,000	30,200	24,250	751,750,000
12/10/2023	30,400	-0.60 ▼	-1.97	31,000	30,900	30,350	24,150	734,160,000
11/10/2023	31,000	0.35 ▲	1.13	30,650	31,600	30,500	18,230	565,130,000
10/10/2023	30,650	0.00 ■■	0.00	30,650	31,000	30,500	15,080	462,202,000
09/10/2023	30,650	0.70 ▲	2.28	29,950	31,450	30,200	29,370	900,190,500
06/10/2023	29,950	0.35 ▲	1.17	29,600	30,000	29,200	12,440	372,578,000
05/10/2023	29,600	-0.30 ▼	-1.01	29,900	30,000	29,200	14,580	431,568,000
04/10/2023	29,900	0.90 ▲	3.01	29,000	30,000	28,100	17,670	528,333,000
03/10/2023	29,000	-1.85 ▼	-6.38	30,850	30,400	28,700	32,050	929,450,000
02/10/2023	30,850	0.20 ▲	0.65	30,650	31,350	30,200	13,810	426,038,500
29/09/2023	30,650	0.40 ▲	1.31	30,250	31,450	30,300	20,570	630,470,500
28/09/2023	30,250	-0.95 ▼	-3.14	31,200	31,850	30,000	45,640	1,380,610,000
27/09/2023	31,200	2.00 ▲	6.41	29,200	31,200	28,650	24,180	754,416,000
26/09/2023	29,200	-2.15 ▼	-7.36	31,350	31,450	29,200	54,830	1,601,036,000
22/09/2023	33,700	-0.30 ▼	-0.89	34,000	33,900	32,000	39,030	1,315,311,000
21/09/2023	34,000	-0.55 ▼	-1.62	34,550	36,600	34,000	32,460	1,103,640,000
20/09/2023	34,550	-0.10 ▼	-0.29	34,650	34,800	33,750	31,510	1,088,670,500
19/09/2023	34,650	-0.15 ▼	-0.43	34,800	35,600	33,500	24,370	844,420,500
18/09/2023	34,800	0.60 ▲	1.72	34,200	35,900	34,050	42,050	1,463,340,000
15/09/2023	34,200	2.20 ▲	6.43	32,000	34,200	32,500	64,470	2,204,874,000
14/09/2023	32,000	-0.55 ▼	-1.72	32,550	32,550	31,500	24,510	784,320,000
13/09/2023	32,550	2.10 ▲	6.45	30,450	32,550	30,250	64,810	2,109,565,500
12/09/2023	30,450	0.15 ▲	0.49	30,300	30,500	29,800	15,810	481,414,500
11/09/2023	30,300	-0.30 ▼	-0.99	30,600	31,500	30,200	27,600	836,280,000
08/09/2023	30,600	-0.40 ▼	-1.31	31,000	31,000	30,400	27,920	854,352,000
07/09/2023	31,000	-0.55 ▼	-1.77	31,550	32,100	30,500	18,420	571,020,000
06/09/2023	31,550	0.00 ■■	0.00	31,550	32,400	30,600	22,530	710,821,500
05/09/2023	31,550	2.05 ▲	6.50	29,500	31,550	30,000	60,850	1,919,817,500
31/08/2023	29,500	1.75 ▲	5.93	27,750	29,600	27,400	46,510	1,372,045,000
30/08/2023	27,750	0.15 ▲	0.54	27,600	27,750	27,200	4,310	119,602,500
29/08/2023	27,600	0.00 ■■	0.00	27,600	27,900	27,300	3,660	101,016,000
28/08/2023	27,600	0.00 ■■	0.00	27,600	27,800	27,300	3,170	87,492,000
25/08/2023	27,600	-0.15 ▼	-0.54	27,750	27,750	27,350	3,100	85,560,000
24/08/2023	27,750	0.45 ▲	1.62	27,300	27,750	27,300	2,980	82,695,000
23/08/2023	27,300	0.35 ▲	1.28	26,950	27,400	27,000	2,920	79,716,000
22/08/2023	26,950	0.05 ▲	0.19	26,900	27,400	26,400	5,400	145,530,000
21/08/2023	26,900	0.15 ▲	0.56	26,750	26,900	26,450	8,410	226,229,000
18/08/2023	26,750	-1.30 ▼	-4.86	28,050	28,050	26,150	25,350	678,112,500
17/08/2023	28,050	-0.20 ▼	-0.71	28,250	28,300	28,000	7,300	204,765,000
16/08/2023	28,250	-0.30 ▼	-1.06	28,550	28,700	28,250	7,490	211,592,500
15/08/2023	28,550	0.10 ▲	0.35	28,450	28,550	28,000	9,690	276,649,500
14/08/2023	28,450	-0.45 ▼	-1.58	28,900	28,900	27,200	10,780	306,691,000
11/08/2023	28,900	-0.45 ▼	-1.56	29,350	29,100	28,450	9,310	269,059,000
10/08/2023	29,350	0.15 ▲	0.51	29,200	29,950	29,050	12,340	362,179,000
09/08/2023	29,200	-0.60 ▼	-2.05	29,800	29,800	29,100	11,160	325,872,000
08/08/2023	29,800	1.90 ▲	6.38	27,900	29,850	28,000	30,960	922,608,000
07/08/2023	27,900	-0.10 ▼	-0.36	28,000	28,400	27,850	8,060	224,874,000
04/08/2023	28,000	0.25 ▲	0.89	27,750	28,000	27,550	8,900	249,200,000
03/08/2023	27,750	-0.40 ▼	-1.44	28,150	28,250	27,750	10,190	282,772,500
02/08/2023	28,150	0.65 ▲	2.31	27,500	28,500	27,600	6,820	191,983,000
01/08/2023	27,500	-0.50 ▼	-1.82	28,000	28,350	27,500	13,010	357,775,000
31/07/2023	28,000	-0.35 ▼	-1.25	28,350	28,600	28,000	13,920	389,760,000
28/07/2023	28,350	-0.25 ▼	-0.88	28,600	29,000	28,250	14,770	418,729,500
27/07/2023	28,600	1.10 ▲	3.85	27,500	28,600	27,650	10,920	312,312,000
26/07/2023	27,500	0.15 ▲	0.55	27,350	27,850	27,350	10,950	301,125,000
25/07/2023	27,350	-0.65 ▼	-2.38	28,000	28,100	27,300	22,730	621,665,500
24/07/2023	28,000	-0.80 ▼	-2.86	28,800	28,800	28,000	21,170	592,760,000
21/07/2023	28,800	-0.20 ▼	-0.69	29,000	29,350	28,750	10,270	295,776,000
20/07/2023	29,000	-0.60 ▼	-2.07	29,600	29,500	28,700	20,700	600,300,000
19/07/2023	29,600	-0.80 ▼	-2.70	30,400	30,500	29,500	13,580	401,968,000
18/07/2023	30,400	0.80 ▲	2.63	29,600	30,700	29,550	9,870	300,048,000
17/07/2023	29,600	-1.40 ▼	-4.73	31,000	30,700	29,200	35,140	1,040,144,000
14/07/2023	31,000	-0.85 ▼	-2.74	31,850	32,000	30,850	23,910	741,210,000
13/07/2023	31,850	0.65 ▲	2.04	31,200	32,650	31,500	19,570	623,304,500
12/07/2023	42,600	0.70 ▲	1.64	41,900	43,000	41,850	23,550	1,003,230,000
11/07/2023	41,900	0.50 ▲	1.19	41,400	41,900	41,350	18,040	755,876,000
10/07/2023	41,400	2.00 ▲	4.83	39,400	41,500	39,800	24,280	1,005,192,000
07/07/2023	39,400	0.70 ▲	1.78	38,700	39,400	38,800	14,080	554,752,000
06/07/2023	38,700	-0.40 ▼	-1.03	39,100	39,400	38,700	9,810	379,647,000
05/07/2023	39,100	0.05 ▲	0.13	39,050	39,400	38,800	11,420	446,522,000
04/07/2023	39,050	0.70 ▲	1.79	38,350	39,100	38,350	19,630	766,551,500
03/07/2023	38,350	-0.25 ▼	-0.65	38,600	38,950	36,500	9,640	369,694,000
30/06/2023	38,600	-0.20 ▼	-0.52	38,800	39,050	38,500	9,310	359,366,000
29/06/2023	38,800	0.35 ▲	0.90	38,450	39,100	38,400	15,440	599,072,000
28/06/2023	38,450	0.45 ▲	1.17	38,000	38,900	38,250	16,830	647,113,500
27/06/2023	38,000	0.50 ▲	1.32	37,500	38,100	37,600	15,690	596,220,000
26/06/2023	37,500	0.55 ▲	1.47	36,950	38,100	36,850	24,340	912,750,000
23/06/2023	36,950	0.95 ▲	2.57	36,000	37,500	36,000	21,120	780,384,000
22/06/2023	36,000	0.50 ▲	1.39	35,500	37,000	35,800	19,630	706,680,000
21/06/2023	35,500	0.50 ▲	1.41	35,000	35,950	35,200	28,320	1,005,360,000
20/06/2023	35,000	1.30 ▲	3.71	33,700	35,000	33,500	25,360	887,600,000
19/06/2023	33,700	-0.20 ▼	-0.59	33,900	33,900	33,600	8,400	283,080,000
16/06/2023	33,900	0.20 ▲	0.59	33,700	34,200	33,650	2,460	83,394,000
15/06/2023	33,700	0.20 ▲	0.59	33,500	34,100	33,300	12,040	405,748,000
14/06/2023	33,500	-0.20 ▼	-0.60	33,700	34,000	33,200	7,260	243,210,000
13/06/2023	33,700	-0.15 ▼	-0.45	33,850	34,200	33,550	1,990	67,063,000
12/06/2023	33,850	0.20 ▲	0.59	33,650	33,900	33,300	11,820	400,107,000
09/06/2023	33,650	-0.10 ▼	-0.30	33,750	34,000	33,000	2,190	73,693,500
08/06/2023	33,750	0.40 ▲	1.19	33,350	34,100	33,350	4,560	153,900,000
07/06/2023	33,350	-0.05 ▼	-0.15	33,400	33,450	33,000	10,950	365,182,500
06/06/2023	33,400	-0.05 ▼	-0.15	33,450	33,750	32,800	1,470	49,098,000
05/06/2023	33,450	-0.05 ▼	-0.15	33,500	33,800	32,550	2,140	71,583,000
02/06/2023	33,500	0.80 ▲	2.39	32,700	33,500	32,400	12,080	404,680,000
01/06/2023	32,700	0.00 ■■	0.00	32,700	32,800	32,400	2,690	87,963,000
31/05/2023	32,700	0.20 ▲	0.61	32,500	32,800	32,100	6,060	198,162,000
30/05/2023	32,500	0.60 ▲	1.85	31,900	32,500	31,900	4,560	148,200,000
29/05/2023	31,900	-0.05 ▼	-0.16	31,950	32,400	31,500	3,410	108,779,000
26/05/2023	31,950	0.45 ▲	1.41	31,500	32,000	31,500	2,660	84,987,000
25/05/2023	31,500	0.30 ▲	0.95	31,200	31,500	30,950	6,060	190,890,000
24/05/2023	31,200	-0.10 ▼	-0.32	31,300	31,450	30,900	4,600	143,520,000
23/05/2023	31,300	-0.10 ▼	-0.32	31,400	31,500	31,000	5,750	179,975,000
22/05/2023	31,400	0.60 ▲	1.91	30,800	31,400	30,550	5,520	173,328,000
19/05/2023	30,800	0.30 ▲	0.97	30,500	30,950	30,300	7,210	222,068,000
18/05/2023	30,500	0.90 ▲	2.95	29,600	30,500	29,700	11,410	348,005,000
17/05/2023	29,600	0.40 ▲	1.35	29,200	29,850	29,000	8,380	248,048,000
16/05/2023	29,200	0.20 ▲	0.68	29,000	29,500	28,800	5,490	160,308,000
15/05/2023	29,000	-0.20 ▼	-0.69	29,200	29,600	28,800	4,130	119,770,000
12/05/2023	29,200	0.30 ▲	1.03	28,900	29,200	28,850	9,420	275,064,000
11/05/2023	28,900	0.00 ■■	0.00	28,900	29,000	28,550	2,000	57,800,000
10/05/2023	28,900	0.30 ▲	1.04	28,600	28,900	28,550	2,840	82,076,000
09/05/2023	28,600	-0.25 ▼	-0.87	28,850	29,300	28,600	1,430	40,898,000
08/05/2023	28,850	0.05 ▲	0.17	28,800	29,100	28,850	10,030	289,365,500
05/05/2023	28,800	0.10 ▲	0.35	28,700	29,000	28,400	1,130	32,544,000
04/05/2023	28,700	-0.60 ▼	-2.09	29,300	29,250	28,200	17,760	509,712,000
28/04/2023	29,300	0.00 ■■	0.00	29,300	29,300	28,950	2,180	63,874,000
27/04/2023	29,300	0.25 ▲	0.85	29,050	29,300	28,500	6,290	184,297,000
26/04/2023	29,050	0.05 ▲	0.17	29,000	29,050	28,300	4,570	132,758,500
25/04/2023	29,000	-0.15 ▼	-0.52	29,150	29,200	28,200	6,410	185,890,000
24/04/2023	29,150	-0.15 ▼	-0.51	29,300	29,300	28,700	4,470	130,300,500
21/04/2023	29,300	0.00 ■■	0.00	29,300	29,500	29,000	4,120	120,716,000
20/04/2023	29,300	0.80 ▲	2.73	28,500	29,400	28,400	14,320	419,576,000
19/04/2023	28,500	0.05 ▲	0.18	28,450	28,500	28,150	6,680	190,380,000
18/04/2023	28,450	0.60 ▲	2.11	27,850	28,450	27,900	6,120	174,114,000
17/04/2023	27,850	-0.05 ▼	-0.18	27,900	28,600	27,500	7,580	211,103,000
14/04/2023	27,900	-0.40 ▼	-1.43	28,300	28,700	27,900	11,570	322,803,000
13/04/2023	28,300	0.05 ▲	0.18	28,250	28,300	27,700	21,130	597,979,000
12/04/2023	28,250	-0.55 ▼	-1.95	28,800	29,150	28,050	13,890	392,392,500
11/04/2023	28,800	0.20 ▲	0.69	28,600	29,000	28,550	7,140	205,632,000
10/04/2023	28,600	0.90 ▲	3.15	27,700	28,650	27,600	27,050	773,630,000
07/04/2023	27,700	0.00 ■■	0.00	27,700	27,800	27,650	2,890	80,053,000
06/04/2023	27,700	0.10 ▲	0.36	27,600	28,000	27,600	9,400	260,380,000
05/04/2023	27,600	0.10 ▲	0.36	27,500	27,900	27,450	3,840	105,984,000
04/04/2023	27,500	-0.10 ▼	-0.36	27,600	27,950	27,500	5,430	149,325,000
03/04/2023	27,600	0.20 ▲	0.72	27,400	28,000	27,600	9,680	267,168,000
31/03/2023	27,400	-0.35 ▼	-1.28	27,750	27,800	27,300	3,580	98,092,000
30/03/2023	27,750	-0.05 ▼	-0.18	27,800	28,000	27,200	2,800	77,700,000
29/03/2023	27,800	0.00 ■■	0.00	27,800	28,000	27,050	2,490	69,222,000
28/03/2023	27,800	0.10 ▲	0.36	27,700	28,000	27,500	8,310	231,018,000
27/03/2023	27,700	1.80 ▲	6.50	25,900	27,700	27,250	2,370	65,649,000
24/03/2023	27,500	0.90 ▲	3.27	26,600	27,500	27,200	4,690	128,975,000
22/03/2023	27,500	0.15 ▲	0.55	27,350	27,500	27,300	510	14,025,000
21/03/2023	27,350	0.00 ■■	0.00	27,350	27,400	27,150	4,470	122,254,500
20/03/2023	27,350	-0.20 ▼	-0.73	27,550	27,650	27,000	7,520	205,672,000
17/03/2023	27,550	-0.05 ▼	-0.18	27,600	27,950	27,500	5,640	155,382,000
16/03/2023	27,600	-0.50 ▼	-1.81	28,100	27,950	27,400	6,090	168,084,000
15/03/2023	28,100	0.50 ▲	1.78	27,600	28,100	27,650	8,190	230,139,000
14/03/2023	27,600	-0.15 ▼	-0.54	27,750	27,850	27,300	9,960	274,896,000
13/03/2023	27,750	-0.20 ▼	-0.72	27,950	27,850	27,400	7,220	200,355,000
10/03/2023	27,950	-0.25 ▼	-0.89	28,200	28,000	27,650	5,920	165,464,000
09/03/2023	28,200	0.00 ■■	0.00	28,200	28,500	28,000	9,430	265,926,000
08/03/2023	28,200	-0.15 ▼	-0.53	28,350	28,300	28,000	4,850	136,770,000
07/03/2023	28,350	0.40 ▲	1.41	27,950	28,350	27,500	11,800	334,530,000
06/03/2023	27,950	0.10 ▲	0.36	27,850	28,550	27,700	4,020	112,359,000
03/03/2023	27,850	-0.15 ▼	-0.54	28,000	28,300	27,850	7,620	212,217,000
02/03/2023	28,000	-0.80 ▼	-2.86	28,800	28,600	27,800	9,060	253,680,000
01/03/2023	28,800	1.25 ▲	4.34	27,550	28,800	27,400	20,140	580,032,000
28/02/2023	27,550	0.15 ▲	0.54	27,400	27,900	27,200	6,290	173,289,500
27/02/2023	27,400	-0.60 ▼	-2.19	28,000	27,500	27,100	14,480	396,752,000
24/02/2023	28,000	-0.30 ▼	-1.07	28,300	28,300	27,400	8,770	245,560,000
23/02/2023	28,300	0.00 ■■	0.00	28,300	28,350	27,250	9,470	268,001,000
22/02/2023	28,300	0.65 ▲	2.30	27,650	29,000	27,100	23,190	656,277,000
21/02/2023	27,650	0.00 ■■	0.00	27,650	27,650	27,350	9,540	263,781,000
20/02/2023	27,650	0.90 ▲	3.25	26,750	27,650	26,600	9,890	273,458,500
17/02/2023	26,750	-0.25 ▼	-0.93	27,000	27,000	26,350	2,730	73,027,500
16/02/2023	27,000	0.80 ▲	2.96	26,200	27,300	26,200	5,270	142,290,000
15/02/2023	26,200	0.35 ▲	1.34	25,850	26,200	25,800	4,260	111,612,000
14/02/2023	25,850	-0.05 ▼	-0.19	25,900	25,900	25,650	4,880	126,148,000
13/02/2023	25,900	-0.20 ▼	-0.77	26,100	26,000	25,300	9,630	249,417,000
10/02/2023	26,100	-0.70 ▼	-2.68	26,800	26,750	25,800	8,680	226,548,000
09/02/2023	26,800	0.50 ▲	1.87	26,300	26,900	26,200	7,970	213,596,000
08/02/2023	26,300	0.00 ■■	0.00	26,300	26,400	26,000	10,500	276,150,000
07/02/2023	26,300	-0.30 ▼	-1.14	26,600	26,750	26,200	5,860	154,118,000
06/02/2023	26,600	-0.35 ▼	-1.32	26,950	26,800	26,200	6,150	163,590,000
03/02/2023	26,950	0.00 ■■	0.00	26,950	27,300	26,850	6,490	174,905,500
02/02/2023	26,950	-0.30 ▼	-1.11	27,250	27,300	26,600	8,400	226,380,000
01/02/2023	27,250	-0.35 ▼	-1.28	27,600	27,950	27,250	14,610	398,122,500
31/01/2023	27,600	0.20 ▲	0.72	27,400	27,600	27,250	10,710	295,596,000
30/01/2023	27,400	-0.40 ▼	-1.46	27,800	27,950	27,300	10,220	280,028,000
27/01/2023	27,800	1.00 ▲	3.60	26,800	27,800	26,950	14,200	394,760,000
19/01/2023	26,800	0.40 ▲	1.49	26,400	26,800	25,800	7,430	199,124,000
18/01/2023	26,400	0.40 ▲	1.52	26,000	26,400	25,800	7,430	196,152,000
17/01/2023	26,000	0.00 ■■	0.00	26,000	26,400	25,500	4,900	127,400,000
16/01/2023	26,000	0.20 ▲	0.77	25,800	26,350	25,800	9,560	248,560,000
13/01/2023	25,800	0.80 ▲	3.10	25,000	26,700	25,600	20,660	533,028,000
12/01/2023	25,000	0.45 ▲	1.80	24,550	25,000	24,100	10,290	257,250,000
11/01/2023	24,550	0.30 ▲	1.22	24,250	24,900	23,550	5,730	140,671,500
10/01/2023	24,250	-0.40 ▼	-1.65	24,650	24,650	24,200	2,960	71,780,000
09/01/2023	24,650	0.45 ▲	1.83	24,200	24,650	24,350	8,860	218,399,000
06/01/2023	24,200	-0.35 ▼	-1.45	24,550	24,900	24,050	7,140	172,788,000
05/01/2023	24,550	-0.45 ▼	-1.83	25,000	25,350	24,400	9,770	239,853,500
04/01/2023	25,000	0.85 ▲	3.40	24,150	25,000	23,950	15,990	399,750,000
03/01/2023	24,150	0.25 ▲	1.04	23,900	24,150	23,600	16,560	399,924,000
30/12/2022	23,900	0.00 ■■	0.00	23,900	24,000	23,500	6,750	161,325,000
29/12/2022	23,900	-0.30 ▼	-1.26	24,200	23,900	23,400	6,390	152,721,000
28/12/2022	24,200	1.10 ▲	4.55	23,100	24,200	23,250	3,390	82,038,000
27/12/2022	23,100	-0.70 ▼	-3.03	23,800	24,000	23,100	10,690	246,939,000
26/12/2022	23,800	-0.60 ▼	-2.52	24,400	24,600	23,800	3,430	81,634,000
23/12/2022	24,400	0.20 ▲	0.82	24,200	24,500	23,850	1,610	39,284,000
22/12/2022	24,200	0.00 ■■	0.00	24,200	24,500	24,100	5,720	138,424,000
21/12/2022	24,200	-0.35 ▼	-1.45	24,550	24,550	23,950	7,460	180,532,000
20/12/2022	24,550	-0.05 ▼	-0.20	24,600	25,000	23,800	15,750	386,662,500
19/12/2022	24,600	-0.35 ▼	-1.42	24,950	25,300	24,600	9,050	222,630,000
15/12/2022	25,200	0.00 ■■	0.00	25,200	25,300	24,800	4,070	102,564,000
14/12/2022	25,200	0.10 ▲	0.40	25,100	25,400	24,950	8,580	216,216,000
13/12/2022	25,100	0.05 ▲	0.20	25,050	25,200	24,550	2,910	73,041,000
12/12/2022	25,050	0.95 ▲	3.79	24,100	25,300	24,800	18,630	466,681,500
11/12/2022	24,100	0.10 ▲	0.41	24,000	24,450	23,600	13,080	315,228,000
09/12/2022	24,100	0.10 ▲	0.41	24,000	24,450	23,600	13,080	315,228,000
08/12/2022	24,000	0.00 ■■	0.00	24,000	24,500	23,700	12,570	301,680,000
07/12/2022	24,000	0.00 ■■	0.00	24,000	24,100	23,500	7,040	168,960,000
06/12/2022	24,000	-1.15 ▼	-4.79	25,150	25,150	24,000	12,820	307,680,000
05/12/2022	25,150	-0.20 ▼	-0.80	25,350	25,950	25,100	8,100	203,715,000
04/12/2022	25,350	0.45 ▲	1.78	24,900	25,500	24,450	10,340	262,119,000
02/12/2022	25,350	0.45 ▲	1.78	24,900	25,500	24,450	10,340	262,119,000
01/12/2022	24,900	0.30 ▲	1.20	24,600	25,700	24,400	11,370	283,113,000
30/11/2022	24,600	0.10 ▲	0.41	24,500	24,700	24,150	11,240	276,504,000
29/11/2022	24,500	0.35 ▲	1.43	24,150	24,850	23,600	9,780	239,610,000
28/11/2022	24,150	1.40 ▲	5.80	22,750	24,150	22,850	11,560	279,174,000
27/11/2022	22,750	0.75 ▲	3.30	22,000	22,750	21,900	11,760	267,540,000
25/11/2022	22,750	0.75 ▲	3.30	22,000	22,750	21,900	11,760	267,540,000
24/11/2022	22,000	0.35 ▲	1.59	21,650	22,000	20,700	13,270	291,940,000
23/11/2022	21,650	-0.25 ▼	-1.15	21,900	22,350	21,350	6,070	131,415,500
22/11/2022	21,900	0.20 ▲	0.91	21,700	22,550	21,600	11,240	246,156,000
21/11/2022	21,700	0.20 ▲	0.92	21,500	22,400	21,050	7,870	170,779,000
20/11/2022	21,500	0.40 ▲	1.86	21,100	21,500	20,400	11,120	239,080,000
18/11/2022	21,500	0.40 ▲	1.86	21,100	21,500	20,400	11,120	239,080,000
17/11/2022	21,100	0.45 ▲	2.13	20,650	21,800	20,800	9,120	192,432,000
16/11/2022	20,650	1.35 ▲	6.54	19,300	20,650	18,100	19,470	402,055,500
15/11/2022	19,300	-1.45 ▼	-7.51	20,750	20,750	19,300	38,880	750,384,000
14/11/2022	20,750	-1.55 ▼	-7.47	22,300	22,300	20,750	24,840	515,430,000
13/11/2022	22,300	0.20 ▲	0.90	22,100	22,900	21,600	9,530	212,519,000
11/11/2022	22,300	0.20 ▲	0.90	22,100	22,900	21,600	9,530	212,519,000
10/11/2022	22,100	-1.65 ▼	-7.47	23,750	24,350	22,100	26,200	579,020,000
09/11/2022	23,750	-0.05 ▼	-0.21	23,800	24,250	23,700	7,040	167,200,000
08/11/2022	23,800	0.70 ▲	2.94	23,100	23,950	22,300	13,160	313,208,000
07/11/2022	23,100	-1.55 ▼	-6.71	24,650	24,900	23,100	14,750	340,725,000
06/11/2022	24,650	-1.50 ▼	-6.09	26,150	26,150	24,500	15,540	383,061,000
04/11/2022	24,650	-1.50 ▼	-6.09	26,150	26,150	24,500	15,540	383,061,000
03/11/2022	26,150	-0.50 ▼	-1.91	26,650	26,750	26,050	7,640	199,786,000
02/11/2022	26,650	0.05 ▲	0.19	26,600	27,200	26,150	9,800	261,170,000
01/11/2022	26,600	-0.40 ▼	-1.50	27,000	27,500	26,300	7,170	190,722,000
31/10/2022	27,000	-0.25 ▼	-0.93	27,250	27,300	26,050	11,300	305,100,000
28/10/2022	27,250	-0.25 ▼	-0.92	27,500	28,400	27,100	16,450	448,262,500
27/10/2022	27,500	1.60 ▲	5.82	25,900	27,500	25,100	14,610	401,775,000
26/10/2022	25,900	-1.00 ▼	-3.86	26,900	27,250	25,900	9,660	250,194,000
25/10/2022	26,900	0.30 ▲	1.12	26,600	27,500	25,000	10,410	280,029,000
24/10/2022	26,600	-1.95 ▼	-7.33	28,550	28,550	26,600	19,090	507,794,000
21/10/2022	28,550	-2.05 ▼	-7.18	30,600	30,900	28,500	39,550	1,129,152,500
20/10/2022	30,600	0.15 ▲	0.49	30,450	30,900	30,200	9,640	294,984,000
19/10/2022	30,450	-0.55 ▼	-1.81	31,000	31,000	30,400	13,680	416,556,000
18/10/2022	31,000	0.00 ■■	0.00	31,000	32,050	31,000	15,130	469,030,000
17/10/2022	31,000	-0.30 ▼	-0.97	31,300	31,250	29,600	16,680	517,080,000
16/10/2022	31,300	0.80 ▲	2.56	30,500	31,300	30,800	17,630	551,819,000
14/10/2022	31,300	0.80 ▲	2.56	30,500	31,300	30,800	17,630	551,819,000
13/10/2022	30,500	0.60 ▲	1.97	29,900	30,800	29,800	14,130	430,965,000
12/10/2022	29,900	0.60 ▲	2.01	29,300	30,500	29,350	9,140	273,286,000
11/10/2022	29,300	-2.20 ▼	-7.51	31,500	31,450	29,300	21,670	634,931,000
07/10/2022	29,500	-1.40 ▼	-4.75	30,900	30,900	28,900	21,460	633,070,000
06/10/2022	30,900	-2.30 ▼	-7.44	33,200	33,350	30,900	9,430	291,387,000
05/10/2022	33,200	1.20 ▲	3.61	32,000	33,200	32,400	8,620	286,184,000
04/10/2022	32,000	-1.00 ▼	-3.13	33,000	33,500	32,000	15,010	480,320,000
03/10/2022	33,000	-2.40 ▼	-7.27	35,400	35,400	33,000	13,180	434,940,000
02/10/2022	35,400	-0.10 ▼	-0.28	35,500	35,500	33,100	25,400	899,160,000
30/09/2022	35,400	-0.10 ▼	-0.28	35,500	35,500	33,100	25,400	899,160,000
29/09/2022	35,500	-0.30 ▼	-0.85	35,800	36,500	35,300	12,180	432,390,000
28/09/2022	36,800	-0.05 ▼	-0.14	36,850	37,200	35,900	23,880	878,784,000
27/09/2022	36,850	0.05 ▲	0.14	36,800	37,400	36,600	11,730	432,250,500
26/09/2022	36,800	-1.70 ▼	-4.62	38,500	37,900	36,200	29,060	1,069,408,000
23/09/2022	38,500	0.05 ▲	0.13	38,450	39,400	38,300	24,490	942,865,000
22/09/2022	38,450	0.40 ▲	1.04	38,050	38,600	37,850	20,250	778,612,500
21/09/2022	38,050	0.20 ▲	0.53	37,850	38,150	37,000	18,880	718,384,000
20/09/2022	37,850	0.65 ▲	1.72	37,200	38,100	36,600	29,030	1,098,785,500
19/09/2022	37,200	-2.80 ▼	-7.53	40,000	39,950	37,200	55,770	2,074,644,000
16/09/2022	40,000	-0.50 ▼	-1.25	40,500	40,450	39,500	49,540	1,981,600,000
15/09/2022	40,500	1.80 ▲	4.44	38,700	40,500	39,400	70,430	2,852,415,000
14/09/2022	38,700	-0.25 ▼	-0.65	38,950	38,750	37,550	25,710	994,977,000
13/09/2022	38,950	-0.05 ▼	-0.13	39,000	39,450	38,900	21,460	835,867,000
12/09/2022	39,000	0.80 ▲	2.05	38,200	39,450	38,500	19,050	742,950,000
09/09/2022	38,300	0.10 ▲	0.26	38,200	38,850	37,600	27,200	1,041,760,000
08/09/2022	38,200	0.20 ▲	0.52	38,000	39,500	37,700	60,170	2,298,494,000
07/09/2022	38,000	-2.80 ▼	-7.37	40,800	40,700	38,000	84,880	3,225,440,000
06/09/2022	40,800	0.30 ▲	0.74	40,500	41,500	40,600	38,140	1,556,112,000
05/09/2022	40,500	0.70 ▲	1.73	39,800	40,850	39,950	42,010	1,701,405,000
04/09/2022	39,800	-0.65 ▼	-1.63	40,450	40,500	39,600	41,730	1,660,854,000
02/09/2022	39,800	-0.65 ▼	-1.63	40,450	40,500	39,600	41,730	1,660,854,000
01/09/2022	39,800	-0.65 ▼	-1.63	40,450	40,500	39,600	41,730	1,660,854,000
31/08/2022	39,800	-0.65 ▼	-1.63	40,450	40,500	39,600	41,730	1,660,854,000
30/08/2022	40,450	-0.80 ▼	-1.98	41,250	42,150	40,450	43,670	1,766,451,500
29/08/2022	41,250	1.95 ▲	4.73	39,300	41,250	38,500	76,530	3,156,862,500
28/08/2022	39,300	-0.60 ▼	-1.53	39,900	40,400	39,050	49,370	1,940,241,000
26/08/2022	39,300	-0.60 ▼	-1.53	39,900	40,400	39,050	49,370	1,940,241,000
25/08/2022	39,900	0.35 ▲	0.88	39,550	41,550	38,900	80,860	3,226,314,000
24/08/2022	39,550	-0.35 ▼	-0.88	39,900	40,500	39,100	39,860	1,576,463,000
23/08/2022	39,900	1.10 ▲	2.76	38,800	40,400	39,000	37,770	1,507,023,000
22/08/2022	38,800	0.80 ▲	2.06	38,000	39,550	38,100	58,750	2,279,500,000
19/08/2022	38,000	0.55 ▲	1.45	37,450	38,900	37,050	54,140	2,057,320,000
18/08/2022	37,450	-0.25 ▼	-0.67	37,700	37,900	36,850	25,570	957,596,500
17/08/2022	37,700	1.50 ▲	3.98	36,200	38,100	36,600	58,530	2,206,581,000
16/08/2022	36,200	0.50 ▲	1.38	35,700	36,500	35,000	28,290	1,024,098,000
15/08/2022	35,700	-0.50 ▼	-1.40	36,200	36,550	35,500	30,750	1,097,775,000
12/08/2022	36,200	0.00 ■■	0.00	36,200	36,700	35,700	24,870	900,294,000
11/08/2022	36,200	-0.75 ▼	-2.07	36,950	37,800	35,900	37,200	1,346,640,000
10/08/2022	36,950	-0.25 ▼	-0.68	37,200	37,500	36,900	31,820	1,175,749,000
09/08/2022	37,200	0.70 ▲	1.88	36,500	37,200	36,500	42,060	1,564,632,000
08/08/2022	36,500	0.65 ▲	1.78	35,850	36,500	35,700	28,930	1,055,945,000
07/08/2022	35,850	0.25 ▲	0.70	35,600	36,350	35,150	21,500	770,775,000
05/08/2022	35,850	0.25 ▲	0.70	35,600	36,350	35,150	21,500	770,775,000
04/08/2022	35,600	0.20 ▲	0.56	35,400	35,900	35,300	35,470	1,262,732,000
03/08/2022	35,400	0.50 ▲	1.41	34,900	35,750	34,500	28,870	1,021,998,000
02/08/2022	34,900	-0.10 ▼	-0.29	35,000	35,150	34,400	19,640	685,436,000
01/08/2022	35,000	0.40 ▲	1.14	34,600	35,300	34,100	32,590	1,140,650,000
30/07/2022	34,600	-0.40 ▼	-1.16	35,000	35,400	34,450	18,830	651,518,000
29/07/2022	34,600	-0.40 ▼	-1.16	35,000	35,400	34,450	18,830	651,518,000
28/07/2022	35,000	0.30 ▲	0.86	34,700	35,750	34,700	33,330	1,166,550,000
27/07/2022	34,700	0.15 ▲	0.43	34,550	35,200	34,300	18,480	641,256,000
26/07/2022	34,550	-0.35 ▼	-1.01	34,900	35,500	34,500	17,060	589,423,000
25/07/2022	34,900	-1.05 ▼	-3.01	35,950	36,600	34,500	30,560	1,066,544,000
24/07/2022	35,950	0.20 ▲	0.56	35,750	36,900	35,200	24,040	864,238,000
22/07/2022	35,950	0.20 ▲	0.56	35,750	36,900	35,200	24,040	864,238,000
21/07/2022	35,750	-0.15 ▼	-0.42	35,900	35,950	35,500	9,490	339,267,500
20/07/2022	35,900	0.40 ▲	1.11	35,500	36,850	35,850	20,620	740,258,000
19/07/2022	35,500	1.35 ▲	3.80	34,150	35,700	34,450	25,140	892,470,000
18/07/2022	34,150	0.60 ▲	1.76	33,550	34,200	33,800	9,770	333,645,500
17/07/2022	33,600	0.05 ▲	0.15	33,550	34,500	33,500	17,140	575,904,000
15/07/2022	33,600	0.05 ▲	0.15	33,550	34,500	33,500	17,140	575,904,000
14/07/2022	33,550	0.85 ▲	2.53	32,700	33,600	32,700	21,480	720,654,000
13/07/2022	32,700	-1.20 ▼	-3.67	33,900	33,700	32,000	14,380	470,226,000
12/07/2022	33,900	1.40 ▲	4.13	32,500	34,000	32,500	14,540	492,906,000
11/07/2022	32,500	0.00 ■■	0.00	32,500	33,000	31,650	19,130	621,725,000
10/07/2022	32,500	1.50 ▲	4.62	31,000	33,000	32,000	14,760	479,700,000
08/07/2022	32,500	1.50 ▲	4.62	31,000	33,000	32,000	14,760	479,700,000
07/07/2022	31,000	-0.10 ▼	-0.32	31,100	31,800	30,050	17,610	545,910,000
06/07/2022	32,100	-2.35 ▼	-7.32	34,450	33,500	32,050	32,490	1,042,929,000
05/07/2022	34,450	-2.55 ▼	-7.40	37,000	36,800	34,450	18,840	649,038,000
04/07/2022	37,000	0.50 ▲	1.35	36,500	37,000	35,800	8,680	321,160,000
03/07/2022	36,500	-0.70 ▼	-1.92	37,200	36,600	34,600	37,520	1,369,480,000
01/07/2022	36,500	-0.70 ▼	-1.92	37,200	36,600	34,600	37,520	1,369,480,000
30/06/2022	37,200	-0.60 ▼	-1.61	37,800	37,800	36,500	10,500	390,600,000
29/06/2022	37,800	-0.55 ▼	-1.46	38,350	38,200	37,000	8,660	327,348,000
28/06/2022	38,350	0.40 ▲	1.04	37,950	38,700	37,800	14,520	556,842,000
27/06/2022	37,950	0.95 ▲	2.50	37,000	38,300	37,000	11,000	417,450,000
24/06/2022	37,000	-0.35 ▼	-0.95	37,350	38,400	36,500	8,070	298,590,000
23/06/2022	37,350	2.00 ▲	5.35	35,350	37,400	34,000	15,450	577,057,500
22/06/2022	35,350	-2.65 ▼	-7.50	38,000	38,300	35,350	68,840	2,433,494,000
21/06/2022	38,000	-2.00 ▼	-5.26	40,000	41,000	37,300	26,860	1,020,680,000
20/06/2022	40,000	-2.30 ▼	-5.75	42,300	41,900	39,900	27,510	1,100,400,000
17/06/2022	42,300	0.15 ▲	0.35	42,150	43,000	40,200	30,980	1,310,454,000
16/06/2022	42,150	1.75 ▲	4.15	40,400	43,200	40,800	36,210	1,526,251,500
15/06/2022	40,400	-0.60 ▼	-1.49	41,000	41,150	38,700	35,410	1,430,564,000
14/06/2022	41,000	2.00 ▲	4.88	39,000	41,300	38,300	27,890	1,143,490,000
13/06/2022	39,000	-1.20 ▼	-3.08	40,200	40,700	38,000	61,100	2,382,900,000
12/06/2022	40,200	-3.00 ▼	-7.46	43,200	44,350	40,200	59,310	2,384,262,000
10/06/2022	40,200	-3.00 ▼	-7.46	43,200	44,350	40,200	59,310	2,384,262,000
09/06/2022	43,200	-1.60 ▼	-3.70	44,800	44,750	42,550	32,010	1,382,832,000
08/06/2022	44,800	0.80 ▲	1.79	44,000	45,400	43,000	47,050	2,107,840,000
07/06/2022	44,000	1.50 ▲	3.41	42,500	44,000	41,500	46,100	2,028,400,000
06/06/2022	42,500	-0.50 ▼	-1.18	43,000	44,600	42,000	42,990	1,827,075,000
05/06/2022	43,000	2.50 ▲	5.81	40,500	43,000	39,000	55,200	2,373,600,000
03/06/2022	43,000	2.50 ▲	5.81	40,500	43,000	39,000	55,200	2,373,600,000
02/06/2022	40,500	0.85 ▲	2.10	39,650	40,800	39,650	41,120	1,665,360,000
01/06/2022	39,650	0.35 ▲	0.88	39,300	40,800	39,300	40,870	1,620,495,500
31/05/2022	39,300	2.10 ▲	5.34	37,200	39,800	36,900	48,490	1,905,657,000
30/05/2022	37,200	0.70 ▲	1.88	36,500	38,000	36,500	19,400	721,680,000
29/05/2022	36,500	0.50 ▲	1.37	36,000	36,800	36,000	14,780	539,470,000
27/05/2022	36,500	0.50 ▲	1.37	36,000	36,800	36,000	14,780	539,470,000
26/05/2022	36,000	-0.25 ▼	-0.69	36,250	36,850	35,900	21,150	761,400,000
25/05/2022	36,250	2.35 ▲	6.48	33,900	36,250	33,900	21,730	787,712,500
24/05/2022	33,900	0.50 ▲	1.47	33,400	33,950	33,050	16,620	563,418,000
23/05/2022	33,400	0.40 ▲	1.20	33,000	34,050	33,000	18,650	622,910,000
22/05/2022	33,000	-0.45 ▼	-1.36	33,450	34,200	32,900	14,790	488,070,000
20/05/2022	33,000	-0.45 ▼	-1.36	33,450	34,200	32,900	14,790	488,070,000
19/05/2022	33,450	0.45 ▲	1.35	33,000	33,500	31,000	12,220	408,759,000
18/05/2022	33,000	0.00 ■■	0.00	33,000	34,200	32,300	18,750	618,750,000
17/05/2022	33,000	2.00 ▲	6.06	31,000	33,150	30,000	20,870	688,710,000
16/05/2022	31,000	-1.65 ▼	-5.32	32,650	34,900	31,000	27,840	863,040,000
13/05/2022	32,650	-2.45 ▼	-7.50	35,100	34,800	32,650	52,680	1,720,002,000
12/05/2022	35,100	-2.60 ▼	-7.41	37,700	37,600	35,100	27,910	979,641,000
11/05/2022	37,700	-0.30 ▼	-0.80	38,000	38,550	37,000	15,750	593,775,000
10/05/2022	38,000	0.80 ▲	2.11	37,200	38,900	34,700	35,810	1,360,780,000
09/05/2022	37,200	-2.80 ▼	-7.53	40,000	40,150	37,200	64,600	2,403,120,000
29/04/2022	39,850	1.40 ▲	3.51	38,450	40,500	37,000	32,110	1,279,583,500
28/04/2022	38,450	0.10 ▲	0.26	38,350	39,000	37,900	11,620	446,789,000
27/04/2022	38,350	0.05 ▲	0.13	38,300	39,350	37,500	23,860	915,031,000
26/04/2022	38,300	2.50 ▲	6.53	35,800	38,300	33,300	52,520	2,011,516,000
25/04/2022	35,800	-2.65 ▼	-7.40	38,450	38,200	35,800	47,140	1,687,612,000
23/04/2022	38,450	-2.85 ▼	-7.41	41,300	41,600	38,450	84,320	3,242,104,000
22/04/2022	38,450	-2.85 ▼	-7.41	41,300	41,600	38,450	84,320	3,242,104,000
21/04/2022	41,300	-3.10 ▼	-7.51	44,400	44,000	41,300	71,320	2,945,516,000
20/04/2022	44,400	-1.00 ▼	-2.25	45,400	47,400	44,100	44,600	1,980,240,000
19/04/2022	45,400	-0.50 ▼	-1.10	45,900	49,100	45,000	38,690	1,756,526,000
18/04/2022	45,900	2.90 ▲	6.32	43,000	46,000	43,300	66,970	3,073,923,000
16/04/2022	43,000	0.10 ▲	0.23	42,900	45,800	43,000	66,180	2,845,740,000
15/04/2022	43,000	0.10 ▲	0.23	42,900	45,800	43,000	66,180	2,845,740,000
14/04/2022	42,900	2.80 ▲	6.53	40,100	42,900	41,050	36,990	1,586,871,000
13/04/2022	40,100	2.60 ▲	6.48	37,500	40,100	38,000	31,360	1,257,536,000
12/04/2022	37,500	-2.25 ▼	-6.00	39,750	40,700	37,500	25,720	964,500,000
08/04/2022	39,750	-1.95 ▼	-4.91	41,700	41,700	39,700	51,300	2,039,175,000
07/04/2022	41,700	-0.45 ▼	-1.08	42,150	42,800	40,000	27,040	1,127,568,000
06/04/2022	42,150	2.20 ▲	5.22	39,950	42,300	40,500	60,890	2,566,513,500
05/04/2022	39,950	2.60 ▲	6.51	37,350	39,950	37,550	62,610	2,501,269,500
04/04/2022	37,350	0.05 ▲	0.13	37,300	37,650	36,850	12,760	476,586,000
01/04/2022	37,300	0.30 ▲	0.80	37,000	37,500	36,400	13,110	489,003,000
31/03/2022	37,000	-0.40 ▼	-1.08	37,400	37,750	36,700	11,260	416,620,000
30/03/2022	37,400	-1.05 ▼	-2.81	38,450	38,350	37,000	16,330	610,742,000
29/03/2022	38,450	0.35 ▲	0.91	38,100	39,000	37,600	24,830	954,713,500
28/03/2022	38,100	1.70 ▲	4.46	36,400	38,500	36,200	29,410	1,120,521,000
25/03/2022	36,400	0.35 ▲	0.96	36,050	36,550	36,050	11,100	404,040,000
24/03/2022	36,050	0.05 ▲	0.14	36,000	36,750	35,900	11,550	416,377,500
23/03/2022	36,000	-0.30 ▼	-0.83	36,300	36,800	35,500	18,170	654,120,000
22/03/2022	36,300	0.50 ▲	1.38	35,800	36,650	35,850	14,670	532,521,000
21/03/2022	35,800	0.15 ▲	0.42	35,650	35,850	35,100	12,340	441,772,000
18/03/2022	35,650	0.65 ▲	1.82	35,000	36,400	35,550	10,110	360,421,500
17/03/2022	35,000	-0.15 ▼	-0.43	35,150	35,500	34,800	10,170	355,950,000
16/03/2022	35,150	-0.15 ▼	-0.43	35,300	35,600	34,350	18,310	643,596,500
15/03/2022	35,300	0.55 ▲	1.56	34,750	35,350	33,400	23,770	839,081,000
14/03/2022	34,750	-1.95 ▼	-5.61	36,700	36,700	34,750	48,820	1,696,495,000
11/03/2022	36,700	-2.30 ▼	-6.27	39,000	38,850	36,300	63,350	2,324,945,000
10/03/2022	39,000	-1.00 ▼	-2.56	40,000	39,500	38,100	24,580	958,620,000
09/03/2022	40,000	0.50 ▲	1.25	39,500	41,600	37,000	62,470	2,498,800,000
08/03/2022	39,500	-1.25 ▼	-3.16	40,750	41,600	38,500	52,860	2,087,970,000
07/03/2022	40,750	2.65 ▲	6.50	38,100	40,750	39,500	66,000	2,689,500,000
06/03/2022	38,100	-0.25 ▼	-0.66	38,350	40,050	38,050	27,140	1,034,034,000
04/03/2022	38,100	-0.25 ▼	-0.66	38,350	40,050	38,050	27,140	1,034,034,000
03/03/2022	38,350	2.50 ▲	6.52	35,850	38,350	35,850	88,850	3,407,397,500
02/03/2022	35,850	0.15 ▲	0.42	35,700	37,300	35,850	29,990	1,075,141,500
01/03/2022	35,700	0.00 ■■	0.00	35,700	36,600	35,200	31,340	1,118,838,000
28/02/2022	35,700	0.10 ▲	0.28	35,600	37,000	35,150	34,270	1,223,439,000
27/02/2022	35,600	-0.90 ▼	-2.53	36,500	36,250	35,250	28,460	1,013,176,000
25/02/2022	35,600	-0.90 ▼	-2.53	36,500	36,250	35,250	28,460	1,013,176,000
24/02/2022	36,500	0.40 ▲	1.10	36,100	37,750	36,000	71,340	2,603,910,000
23/02/2022	36,100	1.00 ▲	2.77	35,100	36,600	34,700	49,350	1,781,535,000
22/02/2022	35,100	1.10 ▲	3.13	34,000	35,300	34,100	48,670	1,708,317,000
21/02/2022	34,000	0.65 ▲	1.91	33,350	34,450	33,550	20,250	688,500,000
20/02/2022	33,350	0.35 ▲	1.05	33,000	33,700	32,800	22,990	766,716,500
18/02/2022	33,350	0.35 ▲	1.05	33,000	33,700	32,800	22,990	766,716,500
17/02/2022	33,000	0.10 ▲	0.30	32,900	33,850	32,550	21,080	695,640,000
16/02/2022	32,900	-0.60 ▼	-1.82	33,500	33,200	32,600	13,480	443,492,000
15/02/2022	33,500	-0.20 ▼	-0.60	33,700	35,400	33,500	39,630	1,327,605,000
14/02/2022	33,700	2.20 ▲	6.53	31,500	33,700	31,850	45,670	1,539,079,000
11/02/2022	31,500	-0.30 ▼	-0.95	31,800	31,900	31,350	6,640	209,160,000
10/02/2022	31,800	0.20 ▲	0.63	31,600	32,000	31,400	18,120	576,216,000
09/02/2022	31,600	0.20 ▲	0.63	31,400	32,000	31,250	15,710	496,436,000
08/02/2022	31,400	0.05 ▲	0.16	31,350	31,750	31,000	11,360	356,704,000
07/02/2022	31,350	1.75 ▲	5.58	29,600	31,550	30,000	9,990	313,186,500
01/02/2022	29,600	-0.40 ▼	-1.35	30,000	30,600	29,000	8,250	244,200,000
31/01/2022	29,600	-0.40 ▼	-1.35	30,000	30,600	29,000	8,250	244,200,000
28/01/2022	29,600	-0.40 ▼	-1.35	30,000	30,600	29,000	8,250	244,200,000
27/01/2022	30,000	0.30 ▲	1.00	29,700	30,000	29,600	3,980	119,400,000
26/01/2022	29,700	-0.40 ▼	-1.35	30,100	30,100	29,650	5,810	172,557,000
25/01/2022	30,100	0.10 ▲	0.33	30,000	30,300	29,200	9,500	285,950,000
24/01/2022	30,000	-0.20 ▼	-0.67	30,200	30,400	29,450	8,790	263,700,000
21/01/2022	30,200	-0.20 ▼	-0.66	30,400	30,500	30,100	5,920	178,784,000
20/01/2022	30,200	0.90 ▲	2.98	29,300	30,600	29,250	7,550	228,010,000
19/01/2022	29,500	0.20 ▲	0.68	29,300	29,900	29,100	6,380	188,210,000
18/01/2022	29,300	-0.30 ▼	-1.02	29,600	29,600	29,200	10,370	303,841,000
17/01/2022	29,700	-0.20 ▼	-0.67	29,900	30,500	29,600	5,060	150,282,000
16/01/2022	29,900	-0.10 ▼	-0.33	30,000	30,300	28,300	14,170	423,683,000
14/01/2022	29,900	-0.10 ▼	-0.33	30,000	30,300	28,300	14,170	423,683,000
13/01/2022	30,000	-0.35 ▼	-1.17	30,350	31,000	29,800	13,230	396,900,000
12/01/2022	30,350	0.90 ▲	2.97	29,450	30,500	29,350	14,940	453,429,000
11/01/2022	29,450	-0.70 ▼	-2.38	30,150	30,200	29,400	12,780	376,371,000
10/01/2022	30,150	-1.40 ▼	-4.64	31,550	31,650	30,150	21,920	660,888,000
09/01/2022	31,550	0.15 ▲	0.48	31,400	31,900	31,200	16,240	512,372,000
07/01/2022	31,550	0.15 ▲	0.48	31,400	31,900	31,200	16,240	512,372,000
06/01/2022	31,400	-0.55 ▼	-1.75	31,950	31,950	31,400	14,510	455,614,000
05/01/2022	31,950	0.00 ■■	0.00	31,350	32,350	31,450	38,900	1,242,855,000
04/01/2022	31,350	1.20 ▲	3.83	30,150	31,500	30,200	17,660	553,641,000
03/01/2022	30,200	-0.80 ▼	-2.65	31,000	31,200	30,150	15,920	480,784,000
31/12/2021	30,150	-0.15 ▼	-0.50	30,300	30,400	30,000	10,450	315,067,500
30/12/2021	30,300	0.30 ▲	0.99	30,000	30,450	29,600	11,050	334,815,000
29/12/2021	30,000	-0.05 ▼	-0.17	30,000	30,000	29,300	10,870	326,100,000
23/12/2021	29,950	0.45 ▲	1.50	29,500	30,800	29,950	24,840	743,958,000
22/12/2021	29,950	0.45 ▲	1.50	29,500	30,800	29,950	24,840	743,958,000
21/12/2021	29,500	0.35 ▲	1.19	29,150	30,300	28,800	14,130	416,835,000
20/12/2021	29,150	-1.00 ▼	-3.43	30,150	29,900	29,000	12,760	371,954,000
17/12/2021	30,150	0.15 ▲	0.50	30,000	30,400	29,800	9,510	286,726,500
16/12/2021	30,000	0.10 ▲	0.33	29,900	30,600	30,000	14,700	441,000,000
15/12/2021	29,900	-0.30 ▼	-1.00	30,200	30,300	29,600	8,740	261,326,000
14/12/2021	30,200	-0.20 ▼	-0.66	30,400	30,400	29,900	9,360	282,672,000
13/12/2021	30,400	0.05 ▲	0.16	30,350	30,950	30,150	12,000	364,800,000
12/12/2021	30,350	-0.05 ▼	-0.16	30,400	30,600	30,000	15,240	462,534,000
10/12/2021	30,350	-0.05 ▼	-0.16	30,400	30,600	30,000	15,240	462,534,000
09/12/2021	30,400	1.00 ▲	3.29	29,400	30,850	29,300	12,130	368,752,000
08/12/2021	29,400	0.65 ▲	2.21	28,750	29,700	29,000	6,600	194,040,000
07/12/2021	28,750	0.65 ▲	2.26	28,100	28,900	28,000	14,330	411,987,500
06/12/2021	28,100	-2.10 ▼	-7.47	30,200	29,600	28,100	23,350	656,135,000
04/12/2021	30,200	-0.80 ▼	-2.65	31,000	31,200	30,150	15,920	480,784,000
03/12/2021	30,200	-0.80 ▼	-2.65	31,000	31,200	30,150	15,920	480,784,000
02/12/2021	31,000	-0.40 ▼	-1.29	31,400	31,500	30,750	12,680	393,080,000
01/12/2021	31,400	0.60 ▲	1.91	30,800	31,850	30,200	15,470	485,758,000
30/11/2021	30,800	0.40 ▲	1.30	30,400	31,900	30,600	13,560	417,648,000
29/11/2021	30,400	-0.80 ▼	-2.63	31,200	30,600	30,000	22,030	669,712,000
28/11/2021	31,200	-0.70 ▼	-2.24	31,900	31,700	31,000	18,940	590,928,000
26/11/2021	31,200	-0.70 ▼	-2.24	31,900	31,700	31,000	18,940	590,928,000
25/11/2021	31,900	0.25 ▲	0.78	31,650	32,350	31,400	26,970	860,343,000
24/11/2021	31,650	-0.55 ▼	-1.74	32,200	32,800	31,500	32,150	1,017,547,500
23/11/2021	32,200	0.55 ▲	1.71	31,650	32,500	30,800	21,620	696,164,000
22/11/2021	31,650	-2.35 ▼	-7.42	34,000	33,000	31,650	54,530	1,725,874,500
19/11/2021	34,000	-2.40 ▼	-7.06	36,400	36,300	33,900	91,010	3,094,340,000
18/11/2021	36,400	-1.40 ▼	-3.85	37,800	37,600	36,000	53,490	1,947,036,000
17/11/2021	37,800	0.40 ▲	1.06	37,400	38,500	37,700	70,410	2,661,498,000
16/11/2021	37,400	1.00 ▲	2.67	36,400	37,550	36,050	66,660	2,493,084,000
15/11/2021	36,400	-0.60 ▼	-1.65	37,000	37,000	35,900	57,140	2,079,896,000
14/11/2021	37,000	-0.10 ▼	-0.27	37,000	37,450	36,500	25,730	952,010,000
12/11/2021	37,000	-0.10 ▼	-0.27	37,000	37,450	36,500	25,730	952,010,000
11/11/2021	37,000	-0.55 ▼	-1.49	37,550	38,450	36,300	54,420	2,013,540,000
10/11/2021	37,550	2.45 ▲	6.52	35,100	37,550	35,100	129,040	4,845,452,000
09/11/2021	35,100	-0.45 ▼	-1.28	35,550	35,550	34,800	21,100	740,610,000
08/11/2021	35,550	1.55 ▲	4.36	34,000	36,000	34,250	35,420	1,259,181,000
07/11/2021	34,000	0.20 ▲	0.59	33,800	34,400	33,800	40,190	1,366,460,000
05/11/2021	34,000	0.20 ▲	0.59	33,800	34,400	33,800	40,190	1,366,460,000
04/11/2021	34,650	-1.00 ▼	-2.89	35,650	36,150	34,500	37,970	1,315,660,500
03/11/2021	34,650	-1.00 ▼	-2.89	35,650	36,150	34,500	37,970	1,315,660,500
02/11/2021	35,650	0.60 ▲	1.68	35,050	36,300	34,600	28,290	1,008,538,500
01/11/2021	35,050	-0.95 ▼	-2.71	36,000	36,200	35,000	54,070	1,895,153,500
31/10/2021	36,000	-0.90 ▼	-2.50	36,900	36,800	35,650	58,860	2,118,960,000
29/10/2021	36,000	-0.90 ▼	-2.50	36,900	36,800	35,650	58,860	2,118,960,000
28/10/2021	36,900	-0.50 ▼	-1.36	37,400	37,300	36,600	42,760	1,577,844,000
27/10/2021	37,400	0.40 ▲	1.07	37,000	37,400	36,700	44,880	1,678,512,000
26/10/2021	37,000	0.65 ▲	1.76	36,350	37,450	36,500	28,420	1,051,540,000
25/10/2021	36,350	1.35 ▲	3.71	35,000	36,400	35,500	35,430	1,287,880,500
23/10/2021	35,000	-1.60 ▼	-4.57	36,600	36,600	34,050	108,070	3,782,450,000
22/10/2021	35,000	-1.60 ▼	-4.57	36,600	36,600	34,050	108,070	3,782,450,000
21/10/2021	36,600	-0.25 ▼	-0.68	36,600	37,500	36,350	47,900	1,753,140,000
20/10/2021	36,600	-0.85 ▼	-2.32	37,450	37,800	36,300	35,730	1,307,718,000
19/10/2021	37,450	-1.05 ▼	-2.80	38,500	38,400	37,400	48,010	1,797,974,500
18/10/2021	38,500	0.50 ▲	1.30	38,000	40,050	37,500	104,690	4,030,565,000
16/10/2021	38,000	0.20 ▲	0.53	37,800	39,000	37,800	46,740	1,776,120,000
15/10/2021	38,000	0.20 ▲	0.53	37,800	39,000	37,800	46,740	1,776,120,000
14/10/2021	37,800	1.00 ▲	2.65	36,800	38,600	36,750	56,070	2,119,446,000
13/10/2021	36,800	-0.50 ▼	-1.36	37,300	37,400	36,350	49,790	1,832,272,000
12/10/2021	37,300	-0.65 ▼	-1.74	37,950	38,500	36,700	62,900	2,346,170,000
11/10/2021	37,950	-0.70 ▼	-1.84	38,650	39,000	37,800	37,390	1,418,950,500
08/10/2021	38,650	0.15 ▲	0.39	38,500	39,500	37,500	52,770	2,039,560,500
07/10/2021	38,500	-1.40 ▼	-3.64	39,900	39,200	38,150	93,020	3,581,270,000
06/10/2021	39,900	0.50 ▲	1.25	39,400	40,100	39,000	42,620	1,700,538,000
05/10/2021	39,400	0.90 ▲	2.28	38,500	40,000	37,950	68,110	2,683,534,000
04/10/2021	38,500	0.50 ▲	1.30	38,500	41,150	38,500	132,290	5,093,165,000
01/10/2021	38,500	2.50 ▲	6.49	36,000	38,500	36,200	112,480	4,330,480,000
30/09/2021	36,000	0.30 ▲	0.83	35,700	36,700	34,700	68,750	2,475,000,000
29/09/2021	35,700	2.30 ▲	6.44	33,400	35,700	34,300	101,900	3,637,830,000
28/09/2021	35,400	2.30 ▲	6.50	33,100	35,400	33,600	141,670	5,015,118,000
27/09/2021	33,100	-0.40 ▼	-1.21	33,500	34,500	33,000	53,830	1,781,773,000
26/09/2021	33,500	-0.65 ▼	-1.94	34,150	34,600	33,400	35,390	1,185,565,000
24/09/2021	33,500	-0.65 ▼	-1.94	34,150	34,600	33,400	35,390	1,185,565,000
23/09/2021	34,150	-0.65 ▼	-1.90	34,800	35,200	34,000	34,830	1,189,444,500
22/09/2021	34,800	0.80 ▲	2.30	34,000	35,400	33,350	31,140	1,083,672,000
21/09/2021	34,000	0.50 ▲	1.47	33,500	34,000	32,000	42,780	1,454,520,000
20/09/2021	33,500	-1.10 ▼	-3.28	34,600	35,500	32,800	84,360	2,826,060,000
17/09/2021	34,600	1.60 ▲	4.62	33,000	34,800	33,000	54,190	1,874,974,000
16/09/2021	33,000	0.40 ▲	1.21	32,600	33,500	32,500	38,600	1,273,800,000
15/09/2021	32,600	1.75 ▲	5.37	30,850	33,000	30,450	73,940	2,410,444,000
14/09/2021	30,850	-0.10 ▼	-0.32	30,950	31,550	30,500	35,460	1,093,941,000
13/09/2021	30,950	0.70 ▲	2.26	30,250	31,100	30,600	43,830	1,356,538,500
11/09/2021	30,250	0.05 ▲	0.17	30,200	30,600	29,800	34,450	1,042,112,500
10/09/2021	30,250	0.05 ▲	0.17	30,200	30,600	29,800	34,450	1,042,112,500
09/09/2021	30,200	1.50 ▲	4.97	28,700	30,550	28,950	54,150	1,635,330,000
08/09/2021	28,700	-0.40 ▼	-1.39	29,100	29,100	28,500	23,380	671,006,000
07/09/2021	29,100	-0.80 ▼	-2.75	29,900	29,900	29,000	36,350	1,057,785,000
06/09/2021	29,900	0.45 ▲	1.51	29,450	30,000	29,200	36,850	1,101,815,000
05/09/2021	25,000	-0.30 ▼	-1.20	25,300	25,700	25,000	5,920	148,000,000
03/09/2021	25,000	-0.30 ▼	-1.20	25,300	25,700	25,000	8,670	216,750,000
01/09/2021	29,450	1.05 ▲	3.57	28,400	29,650	29,000	60,200	1,772,890,000
31/08/2021	28,400	0.30 ▲	1.06	28,100	28,800	27,900	32,390	919,876,000
30/08/2021	28,100	0.90 ▲	3.20	27,200	28,200	27,300	19,700	553,570,000
27/08/2021	27,200	0.70 ▲	2.57	26,500	27,200	26,000	12,950	352,240,000
26/08/2021	26,500	-0.05 ▼	-0.19	26,550	26,800	26,300	17,080	452,620,000
25/08/2021	26,550	0.95 ▲	3.58	25,600	26,750	25,700	22,010	584,365,500
24/08/2021	25,600	0.60 ▲	2.34	25,000	26,000	25,200	25,950	664,320,000
23/08/2021	25,000	-1.80 ▼	-7.20	26,800	26,800	25,000	42,520	1,063,000,000
20/08/2021	26,800	-1.40 ▼	-5.22	28,200	28,500	26,250	75,020	2,010,536,000
19/08/2021	28,200	-0.45 ▼	-1.60	28,650	28,650	28,100	23,380	659,316,000
18/08/2021	28,650	0.60 ▲	2.09	28,050	28,800	27,900	45,280	1,297,272,000
17/08/2021	28,050	-0.30 ▼	-1.07	28,350	28,600	28,000	29,510	827,755,500
16/08/2021	28,350	-0.45 ▼	-1.59	28,800	29,200	28,200	37,210	1,054,903,500
13/08/2021	28,800	0.75 ▲	2.60	28,050	29,100	27,500	80,630	2,322,144,000
12/08/2021	28,050	-0.45 ▼	-1.60	28,500	28,700	28,000	25,470	714,433,500
11/08/2021	28,500	1.05 ▲	3.68	27,450	29,350	28,450	62,870	1,791,795,000
10/08/2021	27,450	1.75 ▲	6.38	25,700	27,450	26,000	147,630	4,052,443,500
09/08/2021	25,700	0.90 ▲	3.50	24,800	26,000	24,500	24,520	630,164,000
06/08/2021	24,800	-0.20 ▼	-0.81	25,000	25,050	24,650	8,620	213,776,000
05/08/2021	25,000	-0.30 ▼	-1.20	25,000	25,000	24,400	5,920	148,000,000
04/08/2021	25,000	-0.25 ▼	-1.00	25,000	25,500	24,700	8,910	222,750,000
03/08/2021	25,000	-0.30 ▼	-1.20	25,300	25,700	25,000	8,670	216,750,000
02/08/2021	25,300	0.45 ▲	1.78	24,850	25,550	24,800	15,970	404,041,000
30/07/2021	24,850	0.10 ▲	0.40	24,750	25,000	24,500	10,370	257,694,500
29/07/2021	24,750	-0.15 ▼	-0.61	24,900	24,750	24,350	5,260	130,185,000
28/07/2021	24,900	-0.15 ▼	-0.60	24,900	24,900	24,400	3,060	76,194,000
27/07/2021	24,900	-0.10 ▼	-0.40	24,900	25,300	24,700	5,540	137,946,000
26/07/2021	24,900	0.65 ▲	2.61	24,250	25,900	23,850	13,180	328,182,000
23/07/2021	24,250	0.05 ▲	0.21	24,250	24,400	23,800	8,110	196,667,500
21/07/2021	23,500	-1.00 ▼	-4.26	24,450	24,450	23,400	13,840	325,240,000
20/07/2021	24,450	0.45 ▲	1.84	24,000	24,450	22,900	18,550	453,547,500
19/07/2021	24,000	-0.60 ▼	-2.50	24,600	24,550	23,600	20,320	487,680,000
17/07/2021	24,600	-0.10 ▼	-0.41	24,700	24,700	24,300	2,630	64,698,000
16/07/2021	24,600	-0.10 ▼	-0.41	24,700	24,700	24,300	2,630	64,698,000
15/07/2021	24,700	0.60 ▲	2.43	24,100	24,700	24,000	16,990	419,653,000
14/07/2021	24,100	-0.50 ▼	-2.07	24,600	24,900	23,950	8,140	196,174,000
13/07/2021	24,600	0.30 ▲	1.22	24,300	24,800	24,100	8,970	220,662,000
12/07/2021	24,300	-0.65 ▼	-2.67	24,950	25,000	23,500	17,590	427,437,000
09/07/2021	24,950	-0.10 ▼	-0.40	25,050	25,300	24,600	9,700	242,015,000
08/07/2021	25,050	-0.65 ▼	-2.59	25,700	25,800	25,050	14,330	358,966,500
07/07/2021	25,700	0.20 ▲	0.78	25,500	25,700	24,500	31,410	807,237,000
06/07/2021	25,500	-0.10 ▼	-0.39	25,600	26,600	25,500	48,290	1,231,395,000
05/07/2021	25,600	0.55 ▲	2.15	25,050	25,800	25,200	45,660	1,168,896,000
02/07/2021	25,050	0.95 ▲	3.79	24,100	25,550	24,650	39,310	984,715,500
01/07/2021	24,100	-0.10 ▼	-0.41	24,200	24,450	23,900	12,440	299,804,000
30/06/2021	24,200	-0.10 ▼	-0.41	24,200	24,500	24,100	17,260	417,692,000
29/06/2021	24,200	0.30 ▲	1.24	23,900	24,500	23,600	27,550	666,710,000
28/06/2021	23,900	0.30 ▲	1.26	23,600	24,050	23,800	11,330	270,787,000
25/06/2021	23,600	0.10 ▲	0.42	23,500	23,700	23,500	6,190	146,084,000
24/06/2021	23,500	-0.10 ▼	-0.43	23,600	23,750	23,500	11,070	260,145,000
23/06/2021	23,600	-0.40 ▼	-1.69	24,000	24,000	23,550	17,270	407,572,000
22/06/2021	24,000	-0.15 ▼	-0.63	24,150	24,500	23,800	20,620	494,880,000
21/06/2021	24,150	0.75 ▲	3.11	24,000	24,500	23,800	14,780	356,937,000
18/06/2021	24,000	0.60 ▲	2.50	23,400	24,100	23,300	30,540	732,960,000
17/06/2021	23,400	0.10 ▲	0.43	23,400	23,500	23,300	30,080	703,872,000
16/06/2021	23,400	-0.05 ▼	-0.21	23,450	23,500	23,300	7,190	168,246,000
15/06/2021	23,500	0.50 ▲	2.13	23,000	23,800	23,000	6,100	143,350,000
14/06/2021	23,000	-0.40 ▼	-1.74	23,400	23,500	23,000	17,690	406,870,000
11/06/2021	23,400	0.60 ▲	2.56	22,800	23,400	22,800	3,210	75,114,000
10/06/2021	22,800	-0.10 ▼	-0.44	22,900	22,900	22,600	5,380	122,664,000
09/06/2021	22,900	-0.10 ▼	-0.44	23,000	23,500	22,600	7,960	182,284,000
08/06/2021	23,000	-0.50 ▼	-2.17	23,500	23,500	22,900	12,200	280,600,000
07/06/2021	23,500	-0.45 ▼	-1.91	23,950	24,000	22,400	13,230	310,905,000
04/06/2021	23,950	0.45 ▲	1.88	23,500	24,000	22,600	16,250	389,187,500
03/06/2021	23,500	0.50 ▲	2.13	23,000	23,700	23,000	14,770	347,095,000
02/06/2021	23,000	0.20 ▲	0.87	22,800	23,200	22,800	10,310	237,130,000
01/06/2021	22,800	1.05 ▲	4.61	21,750	23,200	22,100	20,730	472,644,000
31/05/2021	21,750	-2.25 ▼	-10.34	21,750	21,750	21,400	6,430	139,852,500
28/05/2021	21,750	0.40 ▲	1.84	21,350	21,800	21,350	5,370	116,797,500
27/05/2021	21,350	-0.55 ▼	-2.58	21,900	21,800	21,350	6,410	136,853,500
26/05/2021	21,900	-0.10 ▼	-0.46	22,000	22,100	21,800	11,340	248,346,000
25/05/2021	22,000	-0.10 ▼	-0.45	22,100	22,500	22,000	6,610	145,420,000
24/05/2021	22,100	0.50 ▲	2.26	21,600	22,200	21,600	19,420	429,182,000
23/05/2021	21,600	0.60 ▲	2.78	21,000	21,800	21,000	20,040	432,864,000
21/05/2021	21,600	0.60 ▲	2.78	21,000	21,800	21,000	20,040	432,864,000
20/05/2021	21,000	-0.30 ▼	-1.43	21,300	21,400	20,400	31,920	670,320,000
19/05/2021	21,300	0.05 ▲	0.23	21,250	21,600	21,250	11,860	252,618,000
18/05/2021	21,250	-0.55 ▼	-2.59	21,800	21,800	21,100	10,810	229,712,500
17/05/2021	21,800	0.10 ▲	0.46	21,700	22,400	21,600	11,110	242,198,000
16/05/2021	21,700	0.55 ▲	2.53	21,150	21,700	21,150	13,060	283,402,000
14/05/2021	21,700	0.55 ▲	2.53	21,150	21,700	21,150	13,060	283,402,000
13/05/2021	21,150	-0.55 ▼	-2.60	21,700	21,700	21,150	15,270	322,960,500
12/05/2021	21,700	0.55 ▲	2.53	21,150	21,800	21,150	9,860	213,962,000
11/05/2021	21,150	0.15 ▲	0.71	21,000	21,400	20,900	12,360	261,414,000
10/05/2021	21,000	-0.50 ▼	-2.38	21,500	21,300	20,800	10,760	225,960,000
09/05/2021	21,500	-0.20 ▼	-0.93	21,500	21,800	21,200	7,980	171,570,000
07/05/2021	21,500	-0.20 ▼	-0.93	21,500	21,800	21,200	7,980	171,570,000
06/05/2021	21,500	-0.60 ▼	-2.79	22,100	22,250	21,500	10,220	219,730,000
05/05/2021	22,100	0.60 ▲	2.71	21,500	22,300	21,600	6,430	142,103,000
04/05/2021	21,500	-0.10 ▼	-0.47	21,600	21,600	21,000	6,360	136,740,000
03/05/2021	26,500	1.70 ▲	6.42	24,800	26,500	23,100	110	2,915,000
30/04/2021	21,600	0.10 ▲	0.46	21,600	22,000	21,600	8,140	175,824,000
29/04/2021	21,600	0.10 ▲	0.46	21,600	22,000	21,600	8,140	175,824,000
28/04/2021	21,600	-0.10 ▼	-0.46	21,600	21,900	21,500	5,740	123,984,000
27/04/2021	21,600	-0.20 ▼	-0.93	21,600	21,800	21,300	4,790	103,464,000
26/04/2021	21,600	-0.70 ▼	-3.24	22,300	22,400	21,600	8,740	188,784,000
23/04/2021	22,300	-0.25 ▼	-1.12	22,550	22,550	21,000	6,540	145,842,000
22/04/2021	22,550	-0.55 ▼	-2.44	23,100	23,000	22,500	9,220	207,911,000
21/04/2021	23,100	0.25 ▲	1.08	22,850	23,200	22,500	18,300	422,730,000
20/04/2021	23,100	0.25 ▲	1.08	22,850	23,200	22,500	18,300	422,730,000
19/04/2021	22,850	-0.15 ▼	-0.66	23,000	23,200	22,500	18,900	431,865,000
16/04/2021	23,000	-0.20 ▼	-0.87	23,200	23,400	22,500	14,760	339,480,000
15/04/2021	23,200	-0.80 ▼	-3.45	24,000	24,000	22,900	79,930	1,854,376,000
14/04/2021	24,000	-0.20 ▼	-0.83	24,200	24,200	23,500	21,680	520,320,000
13/04/2021	24,200	0.05 ▲	0.21	24,200	24,450	23,850	27,400	663,080,000
12/04/2021	24,200	0.20 ▲	0.83	24,000	24,350	24,000	23,470	567,974,000
09/04/2021	24,000	0.50 ▲	2.08	23,500	24,300	23,550	43,300	1,039,200,000
08/04/2021	23,500	-0.40 ▼	-1.70	23,900	23,800	23,450	38,280	899,580,000
07/04/2021	23,900	0.10 ▲	0.42	23,800	24,000	23,200	31,970	764,083,000
06/04/2021	23,800	-0.75 ▼	-3.15	24,550	24,650	23,500	43,450	1,034,110,000
05/04/2021	24,550	-0.05 ▼	-0.20	24,600	25,000	24,500	39,520	970,216,000
02/04/2021	24,600	-0.20 ▼	-0.81	24,800	25,500	24,550	29,030	714,138,000
01/04/2021	24,800	0.90 ▲	3.63	23,900	24,800	23,700	13,950	345,960,000
31/03/2021	23,900	-0.10 ▼	-0.42	24,000	24,100	23,100	15,230	363,997,000
30/03/2021	24,000	-0.05 ▼	-0.21	24,000	24,000	23,800	8,820	211,680,000
29/03/2021	24,000	1.00 ▲	4.17	23,000	24,150	23,500	10,210	245,040,000
26/03/2021	23,000	-0.90 ▼	-3.91	23,900	24,000	22,400	24,510	563,730,000
25/03/2021	23,900	-0.40 ▼	-1.67	24,300	24,700	23,900	17,720	423,508,000
24/03/2021	24,300	-1.05 ▼	-4.32	25,350	24,900	24,000	18,630	452,709,000
23/03/2021	25,350	-0.35 ▼	-1.38	25,350	25,500	24,700	17,410	441,343,500
22/03/2021	25,350	-0.15 ▼	-0.59	25,500	25,500	24,900	9,780	247,923,000
19/03/2021	25,500	-0.10 ▼	-0.39	25,600	25,500	24,900	26,110	665,805,000
18/03/2021	25,600	-0.10 ▼	-0.39	25,700	26,200	25,400	21,920	561,152,000
17/03/2021	25,700	-0.70 ▼	-2.72	26,400	26,500	25,700	19,790	508,603,000
16/03/2021	26,400	0.30 ▲	1.14	26,100	27,200	25,700	33,450	883,080,000
15/03/2021	26,100	-0.10 ▼	-0.38	26,200	26,500	25,900	9,570	249,777,000
12/03/2021	26,200	0.10 ▲	0.38	26,100	26,300	26,000	15,500	406,100,000
11/03/2021	26,100	0.10 ▲	0.38	26,000	26,500	25,850	15,010	391,761,000
10/03/2021	26,000	-0.50 ▼	-1.92	26,500	26,300	25,000	32,020	832,520,000
09/03/2021	26,500	-0.05 ▼	-0.19	26,550	27,000	26,200	54,330	1,439,745,000
08/03/2021	26,550	1.70 ▲	6.40	24,850	26,550	25,600	57,720	1,532,466,000
05/03/2021	24,850	1.35 ▲	5.43	23,500	25,050	23,800	53,590	1,331,711,500
04/03/2021	23,500	-0.55 ▼	-2.34	24,050	24,200	23,400	16,060	377,410,000
03/03/2021	24,050	0.05 ▲	0.21	24,000	24,300	23,700	18,660	448,773,000
02/03/2021	24,000	0.20 ▲	0.83	23,800	24,400	23,700	13,440	322,560,000
01/03/2021	23,800	0.10 ▲	0.42	23,800	24,000	23,700	14,650	348,670,000
26/02/2021	23,800	0.30 ▲	1.26	23,500	23,800	23,150	10,150	241,570,000
25/02/2021	23,500	-0.15 ▼	-0.64	23,650	23,900	23,000	12,120	284,820,000
24/02/2021	23,650	-0.35 ▼	-1.48	24,000	24,000	23,250	10,650	251,872,500
23/02/2021	24,000	0.10 ▲	0.42	23,900	24,200	23,700	10,540	252,960,000
22/02/2021	23,900	-0.10 ▼	-0.42	24,000	24,100	23,700	17,860	426,854,000
19/02/2021	24,000	-0.35 ▼	-1.46	24,350	24,350	23,800	13,640	327,360,000
18/02/2021	24,350	1.35 ▲	5.54	23,000	24,600	23,200	65,940	1,605,639,000
17/02/2021	23,000	1.10 ▲	4.78	21,900	23,200	22,000	30,590	703,570,000
10/02/2021	21,900	0.60 ▲	2.74	21,300	21,950	21,250	1,850	40,515,000
09/02/2021	21,900	0.60 ▲	2.74	21,300	21,950	21,250	1,850	40,515,000
08/02/2021	21,300	-1.00 ▼	-4.69	22,300	22,300	21,300	5,490	116,937,000
05/02/2021	22,300	0.80 ▲	3.59	21,500	22,600	21,400	16,220	361,706,000
05/01/2021	20,600	-0.05 ▼	-0.24	20,650	20,600	20,450	470	9,682,000
04/01/2021	20,650	0.40 ▲	1.94	20,250	20,650	20,100	26,200	541,030,000
01/01/2021	20,250	-0.10 ▼	-0.49	20,350	20,400	20,050	59,060	1,195,965,000
31/12/2020	20,250	-0.10 ▼	-0.49	20,350	20,400	20,050	59,060	1,195,965,000
30/12/2020	20,350	0.05 ▲	0.25	20,300	20,600	20,300	101,680	2,069,188,000
29/12/2020	20,300	0.40 ▲	1.97	19,950	20,400	19,950	13,172	267,391,600
28/12/2020	19,950	0.30 ▲	1.50	19,650	19,950	19,500	12,010	239,599,500
27/12/2020	19,700	-0.20 ▼	-1.02	19,850	19,850	19,650	4,147	81,695,900
25/12/2020	19,650	-0.20 ▼	-1.02	19,850	19,850	19,650	4,147	81,488,550
24/12/2020	19,850	-0.10 ▼	-0.50	20,000	20,050	19,650	5,420	107,587,000
23/12/2020	20,000	0.60 ▲	3.00	19,450	20,000	19,450	7,726	154,520,000
22/12/2020	19,450	-0.10 ▼	-0.51	19,500	19,550	19,450	1,222	23,767,900
21/12/2020	19,500	0.00 ■■	0.00	19,500	19,600	19,450	6,530	127,335,000
20/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,450	3,616	70,512,000
18/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,450	3,616	70,512,000
17/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,500	4,225	82,387,500
16/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,500	5,224	101,868,000
15/12/2020	19,500	-0.10 ▼	-0.51	19,550	19,550	19,450	2,139	41,710,500
14/12/2020	19,550	0.10 ▲	0.51	19,500	19,550	19,400	7,070	138,218,500
13/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,450	2,336	45,552,000
11/12/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,450	2,336	45,552,000
10/12/2020	19,500	-0.10 ▼	-0.51	19,550	19,550	19,300	4,382	85,449,000
09/12/2020	19,550	0.10 ▲	0.51	19,500	19,600	19,500	5,185	101,366,750
08/12/2020	19,500	-0.10 ▼	-0.51	19,600	19,650	19,400	6,766	131,937,000
07/12/2020	19,600	0.20 ▲	1.02	19,400	19,700	19,450	3,827	75,009,200
04/12/2020	19,650	-0.05 ▼	-0.25	19,700	19,750	19,600	32,380	636,267,000
03/12/2020	19,700	0.30 ▲	1.52	19,400	19,750	19,400	6,320	124,504,000
02/12/2020	19,400	0.20 ▲	1.03	19,200	19,800	19,200	5,950	115,430,000
01/12/2020	19,200	-0.20 ▼	-1.04	19,400	19,400	19,200	3,471	66,643,200
30/11/2020	19,550	-0.05 ▼	-0.26	19,550	19,550	19,350	15,790	308,694,500
27/11/2020	19,550	-0.05 ▼	-0.26	19,550	19,550	19,350	15,790	308,694,500
26/11/2020	19,550	-0.05 ▼	-0.26	19,600	19,600	19,300	17,450	341,147,500
25/11/2020	19,600	-0.15 ▼	-0.77	19,750	19,750	19,300	21,480	421,008,000
24/11/2020	19,750	-0.05 ▼	-0.25	19,800	19,800	19,350	26,220	517,845,000
23/11/2020	19,800	-0.40 ▼	-2.02	19,800	19,800	19,350	30,170	597,366,000
20/11/2020	19,800	-0.10 ▼	-0.51	19,850	19,850	19,300	2,145	42,471,000
19/11/2020	19,850	-0.10 ▼	-0.50	20,000	20,000	19,350	7,982	158,442,700
18/11/2020	20,000	0.60 ▲	3.00	19,400	20,100	19,350	54,950	1,099,000,000
17/11/2020	19,400	0.00 ■■	0.00	19,350	19,400	19,300	1,927	37,383,800
16/11/2020	19,350	0.00 ■■	0.00	19,400	19,350	19,000	3,776	73,065,600
13/11/2020	19,400	0.10 ▲	0.52	19,250	19,400	19,200	8,720	169,168,000
12/11/2020	19,250	0.00 ■■	0.00	19,250	19,250	19,000	6,571	126,491,750
11/11/2020	19,250	-0.10 ▼	-0.52	19,350	19,350	19,250	1,417	27,277,250
10/11/2020	19,350	0.00 ■■	0.00	19,350	19,400	19,250	4,009	77,574,150
09/11/2020	19,350	0.00 ■■	0.00	19,350	19,450	19,350	1,600	30,960,000
07/11/2020	19,350	-0.10 ▼	-0.52	19,450	19,350	19,100	1,044	20,201,400
06/11/2020	19,350	-0.10 ▼	-0.52	19,450	19,350	19,100	1,044	20,201,400
05/11/2020	19,450	-0.10 ▼	-0.51	19,500	19,500	19,300	746	14,509,700
04/11/2020	19,500	0.00 ■■	0.00	19,500	19,550	19,400	1,298	25,311,000
03/11/2020	19,500	-0.20 ▼	-1.03	19,700	19,600	19,400	467	9,106,500
02/11/2020	19,700	0.00 ■■	0.00	19,700	19,700	19,550	1,029	20,271,300
30/10/2020	19,700	-0.20 ▼	-1.02	19,850	19,850	19,500	105	2,068,500
29/10/2020	19,850	0.40 ▲	2.02	19,500	19,900	19,300	1,687	33,486,950
28/10/2020	19,500	-0.50 ▼	-2.56	20,000	20,000	19,200	4,161	81,139,500
27/10/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	19,900	439	8,780,000
26/10/2020	20,100	0.10 ▲	0.50	20,050	20,100	19,400	1,531	30,773,100
25/10/2020	20,050	-0.30 ▼	-1.50	20,300	20,250	19,800	3,969	79,578,450
23/10/2020	20,050	-0.30 ▼	-1.50	20,300	20,250	19,800	3,969	79,578,450
22/10/2020	20,300	-0.10 ▼	-0.49	20,350	20,350	20,200	395	8,018,500
21/10/2020	20,350	-0.30 ▼	-1.47	20,600	20,500	20,350	1,118	22,751,300
20/10/2020	20,600	0.10 ▲	0.49	20,550	20,600	20,300	10,889	224,313,400
19/10/2020	20,550	0.10 ▲	0.49	20,500	20,550	20,400	8,174	167,975,700
18/10/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,400	5,622	115,251,000
16/10/2020	20,500	0.00 ■■	0.00	20,500	20,600	20,400	5,622	115,251,000
15/10/2020	20,500	-0.10 ▼	-0.49	20,600	20,600	20,400	47,530	974,365,000
14/10/2020	20,600	0.00 ■■	0.00	20,600	20,600	20,400	10,870	223,922,000
13/10/2020	20,600	0.10 ▲	0.49	20,500	20,700	20,400	5,188	106,872,800
12/10/2020	20,500	0.10 ▲	0.49	20,400	20,500	20,400	7,282	149,281,000
11/10/2020	20,400	0.10 ▲	0.49	20,300	20,700	20,300	11,563	235,885,200
09/10/2020	20,400	0.10 ▲	0.49	20,300	20,700	20,300	11,563	235,885,200
08/10/2020	20,300	-0.10 ▼	-0.49	20,400	20,400	20,200	834	16,930,200
07/10/2020	20,400	0.00 ■■	0.00	20,400	20,450	20,300	941	19,196,400
06/10/2020	20,400	0.00 ■■	0.00	20,400	20,400	20,200	1,459	29,763,600
05/10/2020	20,400	0.20 ▲	0.98	20,200	20,500	20,200	1,525	31,110,000
04/10/2020	20,200	-0.40 ▼	-1.98	20,600	20,600	20,100	4,513	91,162,600
02/10/2020	20,200	-0.40 ▼	-1.98	20,600	20,600	20,100	4,513	91,162,600
01/10/2020	20,600	0.00 ■■	0.00	20,600	20,600	20,450	2,045	42,127,000
30/09/2020	20,600	0.00 ■■	0.00	20,650	20,650	20,350	5,993	123,455,800
29/09/2020	20,650	-1.30 ▼	-6.30	21,900	21,100	20,500	10,340	213,521,000
28/09/2020	21,900	0.00 ■■	0.00	21,900	21,900	21,800	8,171	178,944,900
25/09/2020	21,900	0.10 ▲	0.46	21,800	21,900	21,800	3,021	66,159,900
24/09/2020	21,800	-0.10 ▼	-0.46	21,850	21,900	21,750	12,956	282,440,800
23/09/2020	21,850	0.00 ■■	0.00	21,900	22,000	21,800	3,061	66,882,850
22/09/2020	21,900	0.00 ■■	0.00	21,850	21,900	21,500	7,242	158,599,800
21/09/2020	21,850	0.00 ■■	0.00	21,900	21,900	21,700	8,473	185,135,050
18/09/2020	21,900	0.10 ▲	0.46	21,800	21,900	21,800	3,439	75,314,100
17/09/2020	21,800	0.10 ▲	0.46	21,700	21,950	21,650	5,889	128,380,200
16/09/2020	21,700	0.10 ▲	0.46	21,600	21,700	21,400	4,400	95,480,000
15/09/2020	21,600	-0.20 ▼	-0.93	21,800	21,700	21,400	8,277	178,783,200
14/09/2020	21,800	0.60 ▲	2.75	21,200	21,950	21,200	15,098	329,136,400
11/09/2020	21,200	0.30 ▲	1.42	20,950	21,200	20,900	8,560	181,472,000
10/09/2020	20,950	0.30 ▲	1.43	20,700	21,100	20,500	11,512	241,176,400
09/09/2020	20,700	0.50 ▲	2.42	20,200	20,800	20,150	64,660	1,338,462,000
08/09/2020	20,200	0.00 ■■	0.00	20,200	20,250	20,100	446	9,009,200
07/09/2020	20,200	0.10 ▲	0.50	20,100	20,350	20,100	561	11,332,200
04/09/2020	20,100	0.00 ■■	0.00	20,100	20,100	20,000	3,121	62,732,100
03/09/2020	20,100	-0.40 ▼	-1.99	20,500	20,600	20,000	1,436	28,863,600
02/09/2020	20,500	0.50 ▲	2.44	20,000	20,500	19,800	855	17,527,500
01/09/2020	20,500	0.50 ▲	2.44	20,000	20,500	19,800	855	17,527,500
31/08/2020	20,000	0.00 ■■	0.00	20,000	20,100	19,800	4,495	89,900,000
29/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,650	3,107	62,140,000
28/08/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,650	3,107	62,140,000
27/08/2020	20,000	-0.10 ▼	-0.50	20,100	20,100	19,550	4,509	90,180,000
26/08/2020	20,100	0.20 ▲	1.00	19,900	20,200	19,800	2,159	43,395,900
25/08/2020	19,900	0.00 ■■	0.00	19,850	20,000	19,850	1,429	28,437,100
24/08/2020	19,850	0.00 ■■	0.00	19,900	19,900	19,700	877	17,408,450
21/08/2020	19,900	0.50 ▲	2.51	19,400	19,950	19,400	426	8,477,400
20/08/2020	19,400	-0.20 ▼	-1.03	19,600	19,600	19,300	2,217	43,009,800
19/08/2020	19,600	-0.30 ▼	-1.53	19,850	19,850	19,550	4,565	89,474,000
18/08/2020	19,850	0.00 ■■	0.00	19,850	20,000	19,850	5,436	107,904,600
17/08/2020	19,850	0.00 ■■	0.00	19,850	20,250	19,850	6,686	132,717,100
14/08/2020	19,850	0.00 ■■	0.00	19,900	19,900	19,850	4,541	90,138,850
13/08/2020	19,900	0.10 ▲	0.50	19,750	19,900	19,800	639	12,716,100
12/08/2020	19,750	-0.10 ▼	-0.51	19,800	19,800	19,700	1,666	32,903,500
11/08/2020	19,800	0.00 ■■	0.00	19,800	19,800	19,700	425	8,415,000
10/08/2020	19,800	0.30 ▲	1.52	19,500	19,800	19,500	2,432	48,153,600
07/08/2020	19,500	-0.30 ▼	-1.54	19,800	19,750	19,350	1,727	33,676,500
06/08/2020	19,800	0.35 ▲	1.77	19,450	19,800	19,400	5,540	109,692,000
05/08/2020	19,450	-0.10 ▼	-0.51	19,500	19,450	19,300	339	6,593,550
04/08/2020	19,500	0.30 ▲	1.54	19,200	19,600	19,200	905	17,647,500
03/08/2020	19,200	0.00 ■■	0.00	19,200	19,600	19,200	194	3,724,800
02/08/2020	19,200	0.20 ▲	1.04	19,000	19,800	18,850	52	998,400
31/07/2020	19,200	0.20 ▲	1.04	19,000	19,800	18,850	52	998,400
30/07/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,600	458	8,702,000
29/07/2020	19,000	-0.50 ▼	-2.63	19,500	19,500	18,800	3,135	59,565,000
28/07/2020	19,500	-0.20 ▼	-1.03	19,700	19,500	18,550	1,142	22,269,000
27/07/2020	19,700	-0.40 ▼	-2.03	20,100	19,950	19,400	1,869	36,819,300
26/07/2020	20,100	-0.50 ▼	-2.49	20,600	20,500	20,050	1,538	30,913,800
24/07/2020	20,100	-0.50 ▼	-2.49	20,600	20,500	20,050	1,538	30,913,800
23/07/2020	20,600	-0.10 ▼	-0.49	20,700	20,600	20,400	505	10,403,000
22/07/2020	20,700	0.30 ▲	1.45	20,450	20,700	20,400	756	15,649,200
21/07/2020	20,450	-0.20 ▼	-0.98	20,650	20,800	20,450	599	12,249,550
20/07/2020	20,650	0.00 ■■	0.00	20,650	20,650	20,450	909	18,770,850
19/07/2020	20,650	-0.10 ▼	-0.48	20,700	20,700	20,550	2,086	43,075,900
17/07/2020	20,650	-0.10 ▼	-0.48	20,700	20,700	20,550	2,086	43,075,900
16/07/2020	20,700	0.10 ▲	0.48	20,600	20,700	20,700	95	1,966,500
15/07/2020	20,600	-0.10 ▼	-0.49	20,700	20,700	20,600	233	4,799,800
14/07/2020	20,700	-0.10 ▼	-0.48	20,800	20,800	20,600	1,501	31,070,700
13/07/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	20,700	1,198	24,918,400
12/07/2020	21,000	-0.30 ▼	-1.43	21,300	21,100	20,700	1,413	29,673,000
10/07/2020	21,000	-0.30 ▼	-1.43	21,300	21,100	20,700	1,413	29,673,000
09/07/2020	21,300	0.10 ▲	0.47	21,200	21,350	21,000	1,457	31,034,100
08/07/2020	21,200	0.20 ▲	0.94	21,000	21,200	20,900	1,157	24,528,400
07/07/2020	21,000	0.10 ▲	0.48	20,900	21,000	20,750	1,405	29,505,000
06/07/2020	20,900	0.00 ■■	0.00	20,850	20,900	20,700	566	11,829,400
02/07/2020	20,850	0.10 ▲	0.48	20,800	20,850	20,800	1,040	21,684,000
01/07/2020	20,800	0.20 ▲	0.96	20,650	20,800	20,700	820	17,056,000
30/06/2020	20,650	-0.20 ▼	-0.97	20,800	20,900	20,650	2,872	59,306,800
29/06/2020	20,800	-0.10 ▼	-0.48	20,900	20,900	20,650	1,211	25,188,800
26/06/2020	20,900	0.15 ▲	0.72	20,750	21,000	20,750	16,380	342,342,000
25/06/2020	20,750	-0.20 ▼	-0.96	20,950	20,750	20,700	1,057	21,932,750
24/06/2020	20,950	0.30 ▲	1.43	20,700	21,000	20,700	4,264	89,330,800
23/06/2020	20,700	0.10 ▲	0.48	20,550	21,000	20,550	1,083	22,418,100
22/06/2020	20,550	-0.30 ▼	-1.46	20,800	20,800	20,500	5,090	104,599,500
19/06/2020	20,800	0.10 ▲	0.48	20,700	20,900	20,700	661	13,748,800
18/06/2020	20,700	0.00 ■■	0.00	20,700	20,700	20,600	2,885	59,719,500
17/06/2020	20,700	-0.05 ▼	-0.24	20,700	20,700	20,650	10,160	210,312,000
16/06/2020	20,700	0.30 ▲	1.45	20,450	20,700	20,450	1,805	37,363,500
15/06/2020	20,450	-0.40 ▼	-1.96	20,850	20,800	20,450	3,025	61,861,250
14/06/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,400	1,297	27,042,450
12/06/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,400	1,297	27,042,450
11/06/2020	20,850	-0.30 ▼	-1.44	21,150	21,300	20,850	22,985	479,237,250
10/06/2020	21,150	-0.20 ▼	-0.95	21,300	21,250	20,900	6,239	131,954,850
09/06/2020	21,050	-0.30 ▼	-1.43	21,300	21,300	20,950	5,739	120,805,950
08/06/2020	21,300	0.00 ■■	0.00	21,300	21,500	21,000	8,366	178,195,800
06/06/2020	21,300	-0.10 ▼	-0.47	21,350	21,350	21,000	904	19,255,200
05/06/2020	21,300	-0.10 ▼	-0.47	21,350	21,350	21,000	904	19,255,200
04/06/2020	21,350	-0.20 ▼	-0.94	21,550	21,550	21,000	1,482	31,640,700
03/06/2020	21,550	0.40 ▲	1.86	21,150	21,550	21,000	6,013	129,580,150
02/06/2020	21,150	-0.50 ▼	-2.36	21,600	21,700	21,000	6,425	135,888,750
01/06/2020	21,600	-0.30 ▼	-1.39	21,900	21,900	21,500	1,951	42,141,600
31/05/2020	21,900	0.40 ▲	1.83	21,500	22,000	21,000	6,045	132,385,500
29/05/2020	21,900	0.40 ▲	1.83	21,500	22,000	21,000	6,045	132,385,500
28/05/2020	21,500	0.50 ▲	2.33	21,000	22,000	21,000	9,509	204,443,500
27/05/2020	21,000	0.00 ■■	0.00	21,000	21,400	20,700	4,076	85,596,000
26/05/2020	21,000	0.20 ▲	0.95	20,800	21,000	20,750	2,463	51,723,000
25/05/2020	20,800	0.10 ▲	0.48	20,750	21,000	20,650	386	8,028,800
24/05/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,400	1,669	34,631,750
22/05/2020	20,750	0.00 ■■	0.00	20,750	20,750	20,400	1,669	34,631,750
21/05/2020	20,750	0.10 ▲	0.48	20,700	21,000	20,750	2,749	57,041,750
20/05/2020	20,700	0.00 ■■	0.00	20,700	20,800	20,700	562	11,633,400
19/05/2020	20,700	-0.20 ▼	-0.97	20,900	20,900	20,550	1,728	35,769,600
18/05/2020	20,900	0.30 ▲	1.44	20,650	21,000	20,450	498	10,408,200
17/05/2020	20,650	-0.20 ▼	-0.97	20,800	20,800	20,600	2,357	48,672,050
15/05/2020	20,650	-0.20 ▼	-0.97	20,800	20,800	20,600	2,357	48,672,050
14/05/2020	20,800	-0.10 ▼	-0.48	20,850	20,850	20,800	2,977	61,921,600
13/05/2020	20,850	0.00 ■■	0.00	20,850	21,300	20,800	2,503	52,187,550
12/05/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,750	4,267	88,966,950
11/05/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,750	1,155	24,081,750
10/05/2020	20,850	-0.40 ▼	-1.92	21,300	20,900	20,550	6,457	134,628,450
08/05/2020	20,850	-0.40 ▼	-1.92	21,300	20,900	20,550	6,457	134,628,450
07/05/2020	21,300	0.50 ▲	2.35	20,800	21,300	20,900	57	1,214,100
06/05/2020	20,800	0.00 ■■	0.00	20,800	21,000	20,800	1,352	28,121,600
05/05/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,800	2,562	53,289,600
04/05/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,700	1,180	24,544,000
01/05/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,750	2,431	50,564,800
30/04/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,750	2,431	50,564,800
29/04/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,750	2,431	50,564,800
28/04/2020	20,800	0.00 ■■	0.00	20,800	20,850	20,800	1,079	22,443,200
27/04/2020	20,800	-0.20 ▼	-0.96	21,000	21,000	20,800	2,428	50,502,400
26/04/2020	21,000	0.20 ▲	0.95	20,800	21,000	20,800	2,532	53,172,000
24/04/2020	21,000	0.20 ▲	0.95	20,800	21,000	20,800	2,532	53,172,000
23/04/2020	20,800	-0.20 ▼	-0.96	21,000	21,500	20,800	5,437	113,089,600
22/04/2020	21,000	0.10 ▲	0.48	20,900	21,150	20,800	1,318	27,678,000
21/04/2020	20,900	-0.90 ▼	-4.31	21,800	21,800	20,900	1,345	28,110,500
20/04/2020	21,800	1.10 ▲	5.05	20,700	21,800	20,700	2,256	49,180,800
19/04/2020	20,700	0.30 ▲	1.45	20,400	20,800	20,400	931	19,271,700
17/04/2020	20,700	0.30 ▲	1.45	20,400	20,800	20,400	931	19,271,700
16/04/2020	20,400	-0.10 ▼	-0.49	20,500	21,000	20,400	389	7,935,600
15/04/2020	20,500	0.50 ▲	2.44	20,000	20,500	20,000	2,700	55,350,000
14/04/2020	20,000	0.00 ■■	0.00	20,000	20,900	20,000	1,156	23,120,000
13/04/2020	20,000	0.00 ■■	0.00	20,000	20,500	19,950	1,914	38,280,000
12/04/2020	20,000	0.00 ■■	0.00	20,000	20,050	19,900	1,314	26,280,000
10/04/2020	20,000	0.00 ■■	0.00	20,000	20,050	19,900	1,314	26,280,000
09/04/2020	20,000	0.30 ▲	1.50	19,700	20,000	19,750	4,400	88,000,000
08/04/2020	19,700	-0.10 ▼	-0.51	19,750	19,900	19,700	1,261	24,841,700
07/04/2020	19,750	0.10 ▲	0.51	19,700	20,000	19,750	1,813	35,806,750
06/04/2020	19,700	0.40 ▲	2.03	19,250	20,000	19,450	1,490	29,353,000
03/04/2020	19,250	0.10 ▲	0.52	19,100	19,250	19,150	134	2,579,500
02/04/2020	19,100	-0.10 ▼	-0.52	19,200	19,300	19,000	1,587	30,311,700
01/04/2020	19,100	-0.10 ▼	-0.52	19,200	19,300	19,000	1,587	30,311,700
31/03/2020	19,200	-0.30 ▼	-1.56	19,500	19,950	19,200	2,404	46,156,800
30/03/2020	19,500	-0.50 ▼	-2.56	20,000	19,900	19,400	1,628	31,746,000
29/03/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,900	1,045	20,900,000
27/03/2020	20,000	0.00 ■■	0.00	20,000	20,000	19,900	1,045	20,900,000
26/03/2020	20,000	0.00 ■■	0.00	20,000	20,000	20,000	1,771	35,420,000
25/03/2020	20,000	0.00 ■■	0.00	20,000	20,100	20,000	2,368	47,360,000
24/03/2020	20,000	-0.10 ▼	-0.50	20,100	20,000	19,900	1,442	28,840,000
23/03/2020	20,100	-0.90 ▼	-4.48	21,000	20,750	20,100	1,138	22,873,800
22/03/2020	21,000	0.40 ▲	1.90	20,600	21,000	20,500	1,549	32,529,000
20/03/2020	21,000	0.40 ▲	1.90	20,600	21,000	20,500	1,549	32,529,000
19/03/2020	20,600	0.00 ■■	0.00	20,600	21,000	20,500	1,785	36,771,000
18/03/2020	20,600	0.00 ■■	0.00	20,600	21,200	20,550	1,040	21,424,000
17/03/2020	20,600	0.00 ■■	0.00	20,650	20,600	20,550	1,141	23,504,600
16/03/2020	20,650	-0.05 ▼	-0.24	20,700	20,700	20,650	14,380	296,947,000
14/03/2020	20,700	-0.35 ▼	-1.69	21,050	21,050	20,700	21,970	454,779,000
13/03/2020	20,700	-0.35 ▼	-1.69	21,050	21,050	20,700	21,970	454,779,000
12/03/2020	21,050	-1.35 ▼	-6.41	22,400	22,400	21,050	13,870	291,963,500
11/03/2020	22,400	-0.05 ▼	-0.22	22,450	22,500	22,400	18,490	414,176,000
10/03/2020	22,450	-0.30 ▼	-1.34	22,750	22,700	22,450	2,988	67,080,600
09/03/2020	22,750	-0.20 ▼	-0.88	22,950	22,850	22,600	4,257	96,846,750
07/03/2020	22,950	0.00 ■■	0.00	22,950	23,000	22,800	1,204	27,631,800
06/03/2020	22,950	0.00 ■■	0.00	22,950	23,000	22,800	1,204	27,631,800
05/03/2020	22,950	0.00 ■■	0.00	22,950	22,950	22,750	448	10,281,600
04/03/2020	22,950	0.10 ▲	0.44	22,800	22,950	22,750	169	3,878,550
03/03/2020	22,800	0.10 ▲	0.44	22,750	22,950	22,750	434	9,895,200
02/03/2020	22,750	-0.10 ▼	-0.44	22,850	23,000	22,700	1,257	28,596,750
28/02/2020	22,850	0.00 ■■	0.00	22,850	22,850	22,700	1,224	27,968,400
27/02/2020	22,850	0.00 ■■	0.00	22,850	22,850	22,850	165	3,770,250
26/02/2020	22,850	0.00 ■■	0.00	22,900	22,850	22,750	1,865	42,615,250
25/02/2020	22,900	0.00 ■■	0.00	22,850	22,900	22,750	2,287	52,372,300
24/02/2020	22,850	-0.10 ▼	-0.44	22,950	22,950	22,750	883	20,176,550
21/02/2020	22,950	0.00 ■■	0.00	22,950	23,000	22,950	255	5,852,250
20/02/2020	22,950	-0.10 ▼	-0.44	23,000	23,000	22,950	478	10,970,100
19/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,950	316	7,268,000
18/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	678	15,594,000
17/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	22,950	833	19,159,000
15/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	736	16,928,000
14/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	736	16,928,000
13/02/2020	23,000	0.00 ■■	0.00	23,000	23,000	23,000	1,017	23,391,000
12/02/2020	23,000	-0.20 ▼	-0.87	23,200	23,200	23,000	1,364	31,372,000
11/02/2020	23,200	0.10 ▲	0.43	23,100	23,200	23,000	1,050	24,360,000
10/02/2020	23,100	0.00 ■■	0.00	23,100	23,100	23,100	1,439	33,240,900
09/02/2020	23,100	0.10 ▲	0.43	23,000	23,300	23,000	1,446	33,402,600
07/02/2020	23,100	0.10 ▲	0.43	23,000	23,300	23,000	1,446	33,402,600
06/02/2020	23,000	0.40 ▲	1.74	22,600	23,200	23,000	512	11,776,000
05/02/2020	22,600	-1.00 ▼	-4.42	23,600	23,400	22,600	1,049	23,707,400
04/02/2020	23,600	0.00 ■■	0.00	23,600	23,700	23,600	1,892	44,651,200
03/02/2020	23,600	-0.40 ▼	-1.69	24,000	23,800	23,000	3,277	77,337,200
02/02/2020	24,000	-0.30 ▼	-1.25	24,300	24,000	23,700	2,250	54,000,000
31/01/2020	24,000	-0.30 ▼	-1.25	24,300	24,000	23,700	2,250	54,000,000
30/01/2020	24,300	0.00 ■■	0.00	24,300	24,500	23,800	1,865	45,319,500
29/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
28/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
27/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
26/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
24/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
23/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
22/01/2020	24,300	-0.20 ▼	-0.82	24,500	24,950	24,300	885	21,505,500
21/01/2020	24,500	0.10 ▲	0.41	24,500	24,600	24,500	570	13,965,000
20/01/2020	24,500	0.80 ▲	3.27	23,700	24,500	23,700	23,050	564,725,000
17/01/2020	23,700	-1.00 ▼	-4.22	24,700	24,950	23,700	14,580	345,546,000
16/01/2020	24,700	0.20 ▲	0.81	24,500	24,950	24,700	40	988,000
15/01/2020	24,500	-0.40 ▼	-1.63	24,900	24,500	24,500	1,050	25,725,000
14/01/2020	24,500	1.00 ▲	4.08	24,500	25,500	24,000	3,680	90,160,000
13/01/2020	24,500	-0.30 ▼	-1.22	24,800	24,500	23,700	794	19,453,000
10/01/2020	24,800	0.20 ▲	0.81	24,600	26,200	24,500	1,190	29,512,000
09/01/2020	24,600	-0.30 ▼	-1.22	24,900	24,600	24,500	660	16,236,000
08/01/2020	24,900	0.00 ■■	0.00	24,900	24,900	23,950	808	20,119,200
07/01/2020	24,900	0.40 ▲	1.61	24,500	24,900	24,900	158	3,934,200
06/01/2020	24,500	-0.10 ▼	-0.41	24,600	25,000	24,500	961	23,544,500
03/01/2020	24,600	-0.20 ▼	-0.81	24,800	24,750	24,600	2,108	51,856,800
02/01/2020	24,800	-0.20 ▼	-0.81	25,000	24,850	24,600	1,559	38,663,200
31/12/2019	25,000	0.60 ▲	2.40	24,400	25,000	23,800	6,335	158,375,000
30/12/2019	24,400	0.50 ▲	2.05	23,900	24,400	23,400	2,777	67,758,800
28/12/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	23,550	13	310,700
27/12/2019	23,900	-0.10 ▼	-0.42	23,950	23,900	23,550	13	310,700
26/12/2019	23,950	0.00 ■■	0.00	23,950	23,950	23,550	13	311,350
25/12/2019	23,950	-0.10 ▼	-0.42	24,000	24,000	23,500	321	7,687,950
24/12/2019	24,000	0.80 ▲	3.33	23,250	24,450	23,250	562	13,488,000
23/12/2019	23,250	0.00 ■■	0.00	23,250	23,350	23,250	848	19,716,000
21/12/2019	23,250	-0.10 ▼	-0.43	23,350	23,400	23,250	1,350	31,387,500
20/12/2019	23,250	-0.10 ▼	-0.43	23,350	23,400	23,250	1,350	31,387,500
19/12/2019	23,350	0.00 ■■	0.00	23,350	23,350	23,350	1	23,350
18/12/2019	23,350	0.00 ■■	0.00	23,350	23,400	23,350	573	13,379,550
17/12/2019	23,350	0.00 ■■	0.00	23,400	23,400	23,350	1,153	26,922,550
16/12/2019	23,400	0.00 ■■	0.00	23,350	23,400	23,200	976	22,838,400
14/12/2019	23,350	0.10 ▲	0.43	23,300	23,350	23,300	4,232	98,817,200
13/12/2019	23,350	0.10 ▲	0.43	23,300	23,350	23,300	4,232	98,817,200
12/12/2019	23,300	0.30 ▲	1.29	23,050	23,300	23,050	663	15,447,900
11/12/2019	23,050	0.10 ▲	0.43	23,000	23,150	23,000	3,571	82,311,550
10/12/2019	23,000	0.00 ■■	0.00	23,000	23,100	23,000	769	17,687,000
09/12/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	600	13,800,000
07/12/2019	23,000	-0.10 ▼	-0.43	23,050	23,050	23,000	171	3,933,000
06/12/2019	23,000	-0.10 ▼	-0.43	23,050	23,050	23,000	171	3,933,000
05/12/2019	23,050	0.10 ▲	0.43	23,000	23,050	22,850	633	14,590,650
04/12/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	541	12,443,000
03/12/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,900	952	21,896,000
02/12/2019	23,000	-0.10 ▼	-0.43	23,150	23,800	23,000	1,284	29,532,000
29/11/2019	23,150	-0.10 ▼	-0.43	23,250	23,250	23,100	616	14,260,400
28/11/2019	23,250	-0.10 ▼	-0.43	23,300	23,250	23,000	637	14,810,250
27/11/2019	23,300	0.30 ▲	1.29	23,000	23,300	23,000	2,897	67,500,100
26/11/2019	23,000	0.10 ▲	0.43	22,900	23,100	23,000	1,679	38,617,000
25/11/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,900	717	16,419,300
22/11/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,900	382	8,747,800
21/11/2019	22,900	-0.10 ▼	-0.44	22,950	22,950	22,900	1,281	29,334,900
20/11/2019	22,950	0.00 ■■	0.00	22,950	22,950	22,950	667	15,307,650
19/11/2019	22,950	-0.10 ▼	-0.44	23,000	23,000	22,950	148	3,396,600
18/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,300	690	15,870,000
15/11/2019	23,000	0.00 ■■	0.00	23,000	23,100	23,000	515	11,845,000
14/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	453	10,419,000
13/11/2019	23,000	0.00 ■■	0.00	23,000	23,100	23,000	1,488	34,224,000
12/11/2019	23,000	0.10 ▲	0.43	22,950	23,200	22,950	1,991	45,793,000
11/11/2019	22,950	-0.10 ▼	-0.44	23,000	23,050	22,950	972	22,307,400
09/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,950	324	7,452,000
08/11/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,950	324	7,452,000
07/11/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,950	1,104	25,392,000
06/11/2019	23,000	0.00 ■■	0.00	23,000	23,050	23,000	1,090	25,070,000
05/11/2019	23,000	0.10 ▲	0.43	22,950	23,000	22,850	852	19,596,000
04/11/2019	22,950	-0.10 ▼	-0.44	23,050	23,050	22,800	1,384	31,762,800
01/11/2019	22,950	-0.10 ▼	-0.44	23,050	23,050	22,800	1,384	31,762,800
31/10/2019	23,050	0.10 ▲	0.43	23,000	23,100	22,950	613	14,129,650
30/10/2019	23,000	-0.10 ▼	-0.43	23,050	23,050	23,000	1,103	25,369,000
29/10/2019	23,050	0.00 ■■	0.00	23,050	23,300	23,000	1,008	23,234,400
28/10/2019	23,050	0.10 ▲	0.43	23,000	23,300	23,000	3,455	79,637,750
25/10/2019	23,000	-0.10 ▼	-0.43	23,100	23,900	23,000	918	21,114,000
24/10/2019	23,100	0.10 ▲	0.43	23,050	23,100	23,000	671	15,500,100
23/10/2019	23,050	0.00 ■■	0.00	23,050	23,100	23,050	436	10,049,800
22/10/2019	23,050	0.00 ■■	0.00	23,050	23,050	23,000	1,851	42,665,550
21/10/2019	23,050	0.10 ▲	0.43	23,000	23,300	23,000	4,628	106,675,400
18/10/2019	23,000	-0.10 ▼	-0.43	23,100	23,300	22,950	3,421	78,683,000
17/10/2019	23,100	0.00 ■■	0.00	23,100	23,300	23,050	2,580	59,598,000
16/10/2019	23,100	-0.10 ▼	-0.43	23,200	23,400	23,100	6,234	144,005,400
15/10/2019	23,200	0.00 ■■	0.00	23,200	23,250	23,150	3,729	86,512,800
14/10/2019	23,200	0.00 ■■	0.00	23,200	23,900	23,100	1,115	25,868,000
11/10/2019	23,200	0.10 ▲	0.43	23,100	23,200	23,100	743	17,237,600
10/10/2019	23,100	0.10 ▲	0.43	23,050	23,200	23,050	3,665	84,661,500
09/10/2019	23,050	0.00 ■■	0.00	23,050	23,100	23,000	3,204	73,852,200
08/10/2019	23,050	0.00 ■■	0.00	23,050	23,100	23,050	732	16,872,600
07/10/2019	23,050	-0.10 ▼	-0.43	23,100	23,150	23,050	426	9,819,300
04/10/2019	23,100	0.10 ▲	0.43	23,000	23,100	23,000	351	8,108,100
03/10/2019	23,000	-0.10 ▼	-0.43	23,100	23,100	23,000	1,600	36,800,000
02/10/2019	23,100	0.00 ■■	0.00	23,150	23,200	23,100	1,286	29,706,600
01/10/2019	23,150	0.00 ■■	0.00	23,150	23,150	23,100	965	22,339,750
30/09/2019	23,150	0.00 ■■	0.00	23,150	23,150	23,100	647	14,978,050
27/09/2019	23,150	0.00 ■■	0.00	23,150	23,200	23,100	1,085	25,117,750
26/09/2019	23,150	0.00 ■■	0.00	23,100	23,150	23,100	695	16,089,250
25/09/2019	23,100	0.00 ■■	0.00	23,100	23,400	23,050	6,048	139,708,800
24/09/2019	23,100	0.00 ■■	0.00	23,100	23,100	23,050	3,530	81,543,000
23/09/2019	23,100	0.20 ▲	0.87	22,900	23,200	23,000	3,687	85,169,700
20/09/2019	22,900	-0.10 ▼	-0.44	23,000	23,200	22,900	3,106	71,127,400
19/09/2019	23,000	0.10 ▲	0.43	22,850	23,400	22,850	1,742	40,066,000
18/09/2019	22,850	0.10 ▲	0.44	22,800	23,500	22,850	870	19,879,500
17/09/2019	22,800	-0.10 ▼	-0.44	22,900	22,900	22,750	2,363	53,876,400
16/09/2019	22,900	0.10 ▲	0.44	22,800	22,900	22,700	973	22,281,700
13/09/2019	22,800	-0.10 ▼	-0.44	22,850	22,800	22,650	1,260	28,728,000
12/09/2019	22,850	0.10 ▲	0.44	22,750	23,050	22,750	3,306	75,542,100
11/09/2019	22,750	-0.10 ▼	-0.44	22,900	22,900	22,750	750	17,062,500
10/09/2019	22,800	0.10 ▲	0.44	22,800	22,900	22,800	2,020	46,056,000
09/09/2019	22,800	-0.10 ▼	-0.44	22,900	22,900	22,800	973	22,184,400
06/09/2019	22,900	-0.10 ▼	-0.44	22,950	22,900	22,850	1,359	31,121,100
05/09/2019	22,950	0.00 ■■	0.00	22,950	23,050	22,800	1,051	24,120,450
04/09/2019	22,950	0.10 ▲	0.44	22,800	22,950	22,750	831	19,071,450
03/09/2019	22,800	0.00 ■■	0.00	22,800	23,050	22,800	93	2,120,400
30/08/2019	22,800	-0.10 ▼	-0.44	22,950	23,050	22,700	623	14,204,400
29/08/2019	22,950	0.00 ■■	0.00	22,950	23,000	22,950	373	8,560,350
28/08/2019	22,950	0.10 ▲	0.44	22,900	23,050	22,950	102	2,340,900
27/08/2019	22,900	-0.10 ▼	-0.44	23,000	23,100	22,900	2,772	63,478,800
26/08/2019	23,000	0.30 ▲	1.30	22,700	23,000	22,650	3,020	69,460,000
23/08/2019	22,700	0.00 ■■	0.00	22,700	22,850	22,700	2,144	48,668,800
22/08/2019	22,700	0.00 ■■	0.00	22,700	23,200	22,600	1,010	22,927,000
21/08/2019	22,700	-0.20 ▼	-0.88	22,900	23,000	22,650	3,767	85,510,900
20/08/2019	22,900	-0.10 ▼	-0.44	23,000	22,900	22,700	2,473	56,631,700
19/08/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,300	648	14,904,000
16/08/2019	23,000	0.00 ■■	0.00	23,000	23,300	22,000	4,741	109,043,000
15/08/2019	23,000	0.20 ▲	0.87	22,800	23,000	22,400	1,083	24,909,000
14/08/2019	22,800	-0.20 ▼	-0.88	23,000	23,500	22,700	848	19,334,400
13/08/2019	23,000	0.00 ■■	0.00	23,000	23,500	22,950	852	19,596,000
12/08/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,900	374	8,602,000
09/08/2019	23,000	-0.20 ▼	-0.87	23,200	23,100	22,900	1,440	33,120,000
08/08/2019	23,200	0.40 ▲	1.72	22,800	23,500	22,750	663	15,381,600
07/08/2019	22,800	-0.70 ▼	-3.07	23,500	23,200	22,600	876	19,972,800
06/08/2019	23,500	-0.30 ▼	-1.28	23,800	23,750	22,600	1,747	41,054,500
05/08/2019	23,800	-0.10 ▼	-0.42	23,900	23,950	23,450	156	3,712,800
02/08/2019	23,900	0.40 ▲	1.67	23,500	23,950	23,000	237	5,664,300
01/08/2019	23,500	0.00 ■■	0.00	23,500	23,600	23,500	80	1,880,000
31/07/2019	23,500	0.00 ■■	0.00	23,500	23,600	23,100	1,114	26,179,000
30/07/2019	23,500	-0.20 ▼	-0.85	23,700	23,950	23,500	1,178	27,683,000
29/07/2019	23,700	0.00 ■■	0.00	23,700	23,900	23,700	1,220	28,914,000
26/07/2019	23,700	-0.20 ▼	-0.84	23,900	23,900	23,700	1,011	23,960,700
25/07/2019	23,900	0.20 ▲	0.84	23,700	24,000	23,700	1,173	28,034,700
24/07/2019	23,700	-0.30 ▼	-1.27	24,000	24,000	23,700	1,599	37,896,300
23/07/2019	24,000	-0.10 ▼	-0.42	24,150	24,150	24,000	3,984	95,616,000
22/07/2019	24,150	0.10 ▲	0.41	24,000	24,400	23,700	3,005	72,570,750
19/07/2019	24,000	-0.40 ▼	-1.67	24,400	24,300	23,700	4,534	108,816,000
18/07/2019	24,400	0.00 ■■	0.00	24,400	24,400	24,000	512	12,492,800
17/07/2019	24,400	-0.10 ▼	-0.41	24,500	24,500	24,000	266	6,490,400
16/07/2019	24,500	0.90 ▲	3.67	23,550	24,700	23,550	15,383	376,883,500
15/07/2019	23,550	-0.10 ▼	-0.42	23,700	23,700	23,500	2,522	59,393,100
12/07/2019	23,700	0.00 ■■	0.00	23,700	23,850	23,700	3,724	88,258,800
11/07/2019	23,700	0.10 ▲	0.42	23,550	23,700	23,550	1,023	24,245,100
10/07/2019	23,550	0.40 ▲	1.70	23,100	23,800	23,250	2,210	52,045,500
09/07/2019	23,100	0.20 ▲	0.87	22,950	23,100	23,000	337	7,784,700
08/07/2019	22,950	-0.10 ▼	-0.44	23,000	23,050	22,950	1,495	34,310,250
05/07/2019	23,000	0.00 ■■	0.00	23,000	23,000	23,000	336	7,728,000
04/07/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,900	1,742	40,066,000
03/07/2019	23,000	0.10 ▲	0.43	22,850	23,000	22,850	2,463	56,649,000
02/07/2019	22,850	0.00 ■■	0.00	22,850	22,900	22,850	3,482	79,563,700
01/07/2019	22,850	0.00 ■■	0.00	22,900	23,000	22,800	841	19,216,850
28/06/2019	22,900	0.00 ■■	0.00	22,900	23,000	22,800	1,720	39,388,000
27/06/2019	22,900	0.20 ▲	0.87	22,700	22,900	22,700	883	20,220,700
26/06/2019	22,700	-0.10 ▼	-0.44	22,800	22,950	22,700	1,449	32,892,300
25/06/2019	22,800	0.10 ▲	0.44	22,700	23,850	22,700	2,093	47,720,400
24/06/2019	22,700	0.10 ▲	0.44	22,600	22,700	22,600	1,509	34,254,300
21/06/2019	22,600	-0.10 ▼	-0.44	22,700	22,800	22,550	2,163	48,883,800
20/06/2019	22,700	-0.10 ▼	-0.44	22,750	22,800	22,600	1,265	28,715,500
19/06/2019	22,750	0.00 ■■	0.00	22,750	22,800	22,600	1,955	44,476,250
18/06/2019	22,750	-0.10 ▼	-0.44	22,800	23,750	22,650	1,692	38,493,000
17/06/2019	22,800	0.00 ■■	0.00	22,800	22,800	22,600	1,772	40,401,600
16/06/2019	22,800	-0.10 ▼	-0.44	22,900	22,850	22,600	880	20,064,000
14/06/2019	22,800	-0.10 ▼	-0.44	22,900	22,850	22,600	880	20,064,000
13/06/2019	22,900	0.30 ▲	1.31	22,600	22,900	22,550	3,157	72,295,300
11/06/2019	22,550	-0.10 ▼	-0.44	22,650	23,700	22,500	4,589	103,481,950
10/06/2019	22,650	0.10 ▲	0.44	22,500	22,750	22,500	3,709	84,008,850
09/06/2019	22,500	0.10 ▲	0.44	22,450	23,700	22,400	453	10,192,500
07/06/2019	22,500	0.10 ▲	0.44	22,450	23,700	22,400	453	10,192,500
06/06/2019	22,450	-0.10 ▼	-0.45	22,550	22,700	22,300	1,512	33,944,400
05/06/2019	22,550	-0.10 ▼	-0.44	22,700	22,700	22,450	3,348	75,497,400
04/06/2019	22,700	0.60 ▲	2.64	22,100	22,800	22,100	1,208	27,421,600
03/06/2019	22,100	-1.10 ▼	-4.98	23,200	23,400	22,100	6,176	136,489,600
02/06/2019	23,200	0.00 ■■	0.00	23,200	23,900	23,200	3,203	74,309,600
31/05/2019	23,200	0.00 ■■	0.00	23,200	23,900	23,200	3,203	74,309,600
30/05/2019	23,200	-0.20 ▼	-0.86	23,400	24,500	23,200	2,691	62,431,200
29/05/2019	23,400	0.10 ▲	0.43	23,300	24,750	23,100	2,194	51,339,600
28/05/2019	23,300	-0.50 ▼	-2.15	23,800	23,800	23,300	3,812	88,819,600
27/05/2019	23,800	-0.40 ▼	-1.68	24,200	24,100	23,750	2,225	52,955,000
26/05/2019	24,200	-2.70 ▼	-11.16	26,900	25,000	24,100	3,085	74,657,000
24/05/2019	24,200	-2.70 ▼	-11.16	26,900	25,000	24,100	3,085	74,657,000
23/05/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	8,401	225,986,900
22/05/2019	27,000	0.40 ▲	1.48	26,600	27,000	26,700	7,919	213,813,000
21/05/2019	26,600	0.40 ▲	1.50	26,250	26,600	26,250	10,700	284,620,000
20/05/2019	26,250	0.00 ■■	0.00	26,250	26,300	26,200	6,843	179,628,750
19/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,150	3,247	85,233,750
17/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,150	3,247	85,233,750
16/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	25,900	11,558	303,397,500
15/05/2019	26,250	0.10 ▲	0.38	26,200	26,250	26,200	5,644	148,155,000
14/05/2019	26,200	0.00 ■■	0.00	26,200	26,250	26,200	7,057	184,893,400
13/05/2019	26,200	0.00 ■■	0.00	26,200	26,250	26,200	3,866	101,289,200
12/05/2019	26,200	-0.10 ▼	-0.38	26,250	26,250	26,150	2,872	75,246,400
10/05/2019	26,200	-0.10 ▼	-0.38	26,250	26,250	26,150	2,872	75,246,400
09/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	8,361	219,476,250
08/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,000	8,099	212,598,750
07/05/2019	26,250	-0.20 ▼	-0.76	26,450	26,250	26,150	4,032	105,840,000
06/05/2019	26,450	0.40 ▲	1.51	26,000	26,750	26,000	3,563	94,241,350
05/05/2019	26,000	-0.30 ▼	-1.15	26,250	26,250	26,000	13,538	351,988,000
03/05/2019	26,000	-0.30 ▼	-1.15	26,250	26,250	26,000	13,538	351,988,000
02/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	1,653	43,391,250
01/05/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,000	78,750,000
30/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,000	78,750,000
29/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,000	78,750,000
28/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,000	78,750,000
26/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,000	78,750,000
25/04/2019	26,250	0.00 ■■	0.00	26,250	26,650	26,250	2,604	68,355,000
24/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	2,632	69,090,000
23/04/2019	26,250	-0.10 ▼	-0.38	26,300	26,300	26,200	610	16,012,500
22/04/2019	26,300	0.00 ■■	0.00	26,300	26,900	26,300	1,357	35,689,100
21/04/2019	26,300	0.10 ▲	0.38	26,200	26,350	26,200	214	5,628,200
19/04/2019	26,300	0.10 ▲	0.38	26,200	26,350	26,200	214	5,628,200
18/04/2019	26,200	-0.10 ▼	-0.38	26,250	26,500	26,100	277	7,257,400
17/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	3,554	93,292,500
16/04/2019	26,250	0.00 ■■	0.00	26,250	26,250	26,200	470	12,337,500
15/04/2019	26,250	0.10 ▲	0.38	26,200	26,250	26,200	742	19,477,500
12/04/2019	26,250	0.10 ▲	0.38	26,200	26,250	26,200	742	19,477,500
11/04/2019	26,200	-0.10 ▼	-0.38	26,250	26,200	26,100	2,546	66,705,200
10/04/2019	26,250	0.10 ▲	0.38	26,200	26,250	26,050	2,811	73,788,750
09/04/2019	26,200	-0.10 ▼	-0.38	26,300	26,400	26,200	2,080	54,496,000
08/04/2019	26,300	-0.10 ▼	-0.38	26,350	26,350	26,250	3,365	88,499,500
05/04/2019	26,350	0.00 ■■	0.00	26,350	26,350	26,250	836	22,028,600
04/04/2019	26,350	-0.30 ▼	-1.14	26,700	26,700	26,250	5,548	146,189,800
03/04/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,500	137	3,657,900
02/04/2019	26,700	0.00 ■■	0.00	26,700	26,700	26,400	1,603	42,800,100
01/04/2019	26,700	-0.10 ▼	-0.37	26,750	26,850	26,400	7,147	190,824,900
30/03/2019	26,700	-0.25 ▼	-0.94	26,950	26,800	26,100	6,060	161,802,000
29/03/2019	26,750	-0.10 ▼	-0.37	26,850	26,750	26,500	311	8,319,250
28/03/2019	26,850	0.40 ▲	1.49	26,500	26,850	26,600	104	2,792,400
27/03/2019	26,500	-0.10 ▼	-0.38	26,650	26,800	26,500	670	17,755,000
26/03/2019	26,650	-0.10 ▼	-0.38	26,700	27,000	26,550	1,335	35,577,750
25/03/2019	26,700	-0.20 ▼	-0.75	26,900	26,800	26,600	1,510	40,317,000
22/03/2019	26,900	0.30 ▲	1.12	26,650	26,950	26,700	1,663	44,734,700
21/03/2019	26,650	-0.20 ▼	-0.75	26,800	26,850	26,600	1,879	50,075,350
20/03/2019	26,800	-0.10 ▼	-0.37	26,900	26,900	26,700	3,910	104,788,000
19/03/2019	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	4,618	124,224,200
18/03/2019	27,000	0.30 ▲	1.11	26,700	27,200	26,700	2,527	68,229,000
15/03/2019	26,700	-0.40 ▼	-1.50	27,100	27,300	26,700	1,617	43,173,900
14/03/2019	27,100	0.10 ▲	0.37	27,000	27,300	27,000	2,583	69,999,300
13/03/2019	27,000	0.40 ▲	1.48	26,650	27,400	26,500	5,448	147,096,000
12/03/2019	26,650	0.10 ▲	0.38	26,500	26,700	26,450	2,240	59,696,000
11/03/2019	26,500	-0.30 ▼	-1.13	26,800	26,950	26,500	1,940	51,410,000
08/03/2019	26,800	0.40 ▲	1.49	26,400	27,100	26,350	3,286	88,064,800
07/03/2019	26,400	0.00 ■■	0.00	26,400	26,450	26,300	3,093	81,655,200
06/03/2019	26,400	0.10 ▲	0.38	26,250	26,500	26,300	2,168	57,235,200
05/03/2019	26,250	0.00 ■■	0.00	26,250	26,450	26,250	3,216	84,420,000
04/03/2019	26,250	0.10 ▲	0.38	26,200	26,350	26,200	3,636	95,445,000
01/03/2019	26,200	-0.40 ▼	-1.53	26,650	26,500	26,200	4,148	108,677,600
28/02/2019	26,650	0.00 ■■	0.00	26,650	27,000	26,300	1,306	34,804,900
27/02/2019	26,650	0.10 ▲	0.38	26,500	26,850	26,350	353	9,407,450
26/02/2019	26,500	0.00 ■■	0.00	26,500	26,600	26,200	2,105	55,782,500
25/02/2019	26,500	0.30 ▲	1.13	26,250	26,900	26,250	2,670	70,755,000
22/02/2019	26,250	-0.10 ▼	-0.38	26,400	26,300	26,100	2,632	69,090,000
21/02/2019	26,400	0.30 ▲	1.14	26,100	26,700	26,150	6,080	160,512,000
20/02/2019	26,100	-0.10 ▼	-0.38	26,200	26,450	26,100	1,809	47,214,900
19/02/2019	26,200	0.10 ▲	0.38	26,100	26,700	26,100	2,159	56,565,800
18/02/2019	26,100	0.20 ▲	0.77	25,950	26,950	26,000	19,175	500,467,500
15/02/2019	25,950	0.00 ■■	0.00	25,950	26,000	25,900	905	23,484,750
14/02/2019	25,950	-0.10 ▼	-0.39	26,000	26,000	25,950	2,707	70,246,650
13/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,950	6,444	167,544,000
12/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,900	6,836	177,736,000
11/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,950	3,110	80,860,000
01/02/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,900	2,972	77,272,000
31/01/2019	26,000	0.10 ▲	0.38	25,850	26,000	25,800	5,791	150,566,000
30/01/2019	25,850	-0.10 ▼	-0.39	25,950	26,000	25,800	716	18,508,600
29/01/2019	25,950	0.10 ▲	0.39	25,900	26,000	25,800	731	18,969,450
28/01/2019	25,900	-0.10 ▼	-0.39	25,950	25,950	25,900	1,999	51,774,100
25/01/2019	25,950	0.00 ■■	0.00	25,950	25,950	25,800	787	20,422,650
24/01/2019	25,950	0.00 ■■	0.00	25,950	25,950	25,900	1,068,000	27,714,600,000
23/01/2019	25,950	-0.10 ▼	-0.39	26,000	26,000	25,950	339,000	8,797,050,000
22/01/2019	26,000	0.00 ■■	0.00	26,000	26,000	25,900	761,000	19,786,000,000
21/01/2019	26,000	0.10 ▲	0.38	25,900	26,000	25,900	5,050	131,300,000
18/01/2019	25,900	-0.10 ▼	-0.39	26,000	26,000	25,900	5,360	138,824,000
17/01/2019	26,000	-0.15 ▼	-0.58	26,000	26,000	25,800	16,860	438,360,000
16/01/2019	26,000	-0.15 ▼	-0.58	26,000	27,150	25,850	5,280	137,280,000
15/01/2019	26,000	-0.05 ▼	-0.19	26,000	26,000	25,950	8,660	225,160,000
14/01/2019	26,000	-0.05 ▼	-0.19	26,000	26,000	25,900	4,190	108,940,000
11/01/2019	26,000	-0.15 ▼	-0.58	26,000	26,000	25,800	6,600	171,600,000
10/01/2019	26,000	-0.05 ▼	-0.19	26,000	26,000	25,950	5,680	147,680,000
09/01/2019	26,000	-0.05 ▼	-0.19	26,050	26,000	25,600	3,630	94,380,000
08/01/2019	26,050	0.05 ▲	0.19	26,000	26,050	25,800	2,800	72,940,000
07/01/2019	26,000	-0.05 ▼	-0.19	26,050	26,050	25,650	420	10,920,000
04/01/2019	26,050	0.05 ▲	0.19	26,000	26,050	25,500	80,640	2,100,672,000
03/01/2019	26,000	-0.20 ▼	-0.77	26,000	26,000	25,750	15,610	405,860,000
02/01/2019	26,000	-0.10 ▼	-0.38	26,000	26,000	25,850	12,110	314,860,000
30/12/2018	26,000	0.10 ▲	0.38	25,900	26,000	25,600	5,110	132,860,000
28/12/2018	26,000	0.10 ▲	0.38	25,900	26,000	25,600	5,110	132,860,000
27/12/2018	25,900	0.05 ▲	0.19	25,850	25,900	25,600	12,970	335,923,000
26/12/2018	25,850	0.05 ▲	0.19	25,800	25,850	25,800	1,860	48,081,000
25/12/2018	25,800	-0.45 ▼	-1.74	26,250	25,800	25,300	16,030	413,574,000
24/12/2018	26,250	0.35 ▲	1.33	25,900	26,250	25,800	17,420	457,275,000
23/12/2018	25,900	-0.20 ▼	-0.77	25,900	25,900	25,700	27,930	723,387,000
21/12/2018	25,900	-0.20 ▼	-0.77	25,900	25,900	25,700	27,930	723,387,000
20/12/2018	25,900	-0.05 ▼	-0.19	25,900	25,900	25,600	4,590	118,881,000
19/12/2018	25,900	-0.10 ▼	-0.39	26,000	25,900	25,550	7,550	195,545,000
18/12/2018	26,000	0.20 ▲	0.77	25,800	26,000	25,500	10,300	267,800,000
17/12/2018	25,800	-0.20 ▼	-0.78	26,000	25,850	25,800	5,080	131,064,000
16/12/2018	26,000	-0.05 ▼	-0.19	26,000	26,000	25,800	40,220	1,045,720,000
14/12/2018	26,000	-0.05 ▼	-0.19	26,000	26,000	25,800	40,220	1,045,720,000
13/12/2018	26,000	-0.05 ▼	-0.19	26,000	26,200	25,950	18,350	477,100,000
12/12/2018	26,000	0.05 ▲	0.19	25,950	26,000	25,900	18,650	484,900,000
11/12/2018	25,950	-0.05 ▼	-0.19	25,950	25,950	25,850	3,880	100,686,000
10/12/2018	25,950	0.15 ▲	0.58	25,800	26,000	25,800	10,210	264,949,500
08/12/2018	25,800	-0.20 ▼	-0.78	26,000	26,750	25,700	14,110	364,038,000
07/12/2018	25,800	-0.20 ▼	-0.78	26,000	26,750	25,700	14,110	364,038,000
06/12/2018	26,000	-0.10 ▼	-0.38	26,000	26,200	25,800	13,000	338,000,000
05/12/2018	26,000	0.10 ▲	0.38	25,900	27,300	25,850	10,360	269,360,000
04/12/2018	25,900	-0.10 ▼	-0.39	26,000	26,000	25,900	41,310	1,069,929,000
03/12/2018	26,000	-0.70 ▼	-2.69	26,700	26,500	25,500	76,450	1,987,700,000
30/11/2018	26,700	-0.25 ▼	-0.94	26,950	26,800	26,100	6,060	161,802,000
29/11/2018	26,950	0.65 ▲	2.41	26,300	26,950	26,100	3,340	90,013,000
28/11/2018	26,300	-0.55 ▼	-2.09	26,850	26,600	25,800	22,210	584,123,000
27/11/2018	26,850	0.15 ▲	0.56	26,700	26,850	26,500	4,330	116,260,500
26/11/2018	26,700	0.20 ▲	0.75	26,500	26,800	26,100	12,500	333,750,000
25/11/2018	26,500	-0.25 ▼	-0.94	26,750	26,700	26,000	23,160	613,740,000
23/11/2018	26,500	-0.25 ▼	-0.94	26,750	26,700	26,000	23,160	613,740,000
22/11/2018	26,750	-0.15 ▼	-0.56	26,750	26,750	26,600	560	14,980,000
21/11/2018	26,750	-0.05 ▼	-0.19	26,750	26,750	26,500	25,470	681,322,500
20/11/2018	26,750	0.00 ■■	0.00	26,750	26,750	26,750	4,380	117,165,000
19/11/2018	26,750	-0.10 ▼	-0.37	26,850	26,750	26,500	23,600	631,300,000
16/11/2018	26,850	-0.35 ▼	-1.30	26,850	26,850	26,500	22,880	614,328,000
15/11/2018	26,850	-0.05 ▼	-0.19	26,900	26,850	26,850	2,490	66,856,500
14/11/2018	26,900	-0.30 ▼	-1.12	26,900	26,900	26,600	14,200	381,980,000
13/11/2018	26,900	-0.05 ▼	-0.19	26,950	26,950	26,600	6,470	174,043,000
12/11/2018	26,950	-0.05 ▼	-0.19	27,000	26,950	26,600	1,350	36,382,500
09/11/2018	27,000	-0.50 ▼	-1.85	27,000	27,000	26,500	34,740	937,980,000
08/11/2018	27,000	-0.10 ▼	-0.37	27,100	27,100	26,900	13,210	356,670,000
07/11/2018	27,100	-0.20 ▼	-0.74	27,300	27,100	27,000	13,240	358,804,000
06/11/2018	27,300	0.10 ▲	0.37	27,200	27,300	26,600	24,370	665,301,000
05/11/2018	27,200	-0.25 ▼	-0.92	27,450	27,450	27,100	3,270	88,944,000
02/11/2018	27,450	0.45 ▲	1.64	27,000	27,450	27,000	2,010	55,174,500
01/11/2018	27,000	0.05 ▲	0.19	26,950	28,800	26,950	2,380	64,260,000
31/10/2018	26,950	0.00 ■■	0.00	26,950	26,950	26,950	1,050	28,297,500
30/10/2018	26,950	0.15 ▲	0.56	26,800	26,950	26,700	5,310	143,104,500
29/10/2018	26,800	-0.10 ▼	-0.37	26,900	26,900	26,800	1,280	34,304,000
28/10/2018	26,900	0.35 ▲	1.30	26,550	26,900	26,700	8,290	223,001,000
26/10/2018	26,900	0.35 ▲	1.30	26,550	26,900	26,700	8,290	223,001,000
25/10/2018	26,550	-0.60 ▼	-2.26	27,150	27,000	26,500	12,830	340,636,500
24/10/2018	27,150	-0.05 ▼	-0.18	27,200	27,150	26,950	26,420	717,303,000
23/10/2018	27,200	0.20 ▲	0.74	27,000	27,200	26,850	18,250	496,400,000
22/10/2018	27,000	-0.30 ▼	-1.11	27,300	27,350	27,000	15,560	420,120,000
21/10/2018	27,300	0.10 ▲	0.37	27,200	27,400	27,200	8,960	244,608,000
19/10/2018	27,300	0.10 ▲	0.37	27,200	27,400	27,200	8,960	244,608,000
18/10/2018	27,200	-0.30 ▼	-1.10	27,500	27,500	27,200	10,190	277,168,000
17/10/2018	27,500	0.10 ▲	0.36	27,400	27,550	27,100	39,210	1,078,275,000
16/10/2018	27,400	-0.05 ▼	-0.18	27,400	27,400	27,300	12,570	344,418,000
15/10/2018	27,400	0.40 ▲	1.46	27,000	27,650	27,300	61,930	1,696,882,000
14/10/2018	27,000	0.75 ▲	2.78	26,250	27,000	26,200	14,730	397,710,000
12/10/2018	27,000	0.75 ▲	2.78	26,250	27,000	26,200	14,730	397,710,000
11/10/2018	26,250	-0.75 ▼	-2.86	27,000	26,900	26,000	35,960	943,950,000
10/10/2018	27,000	0.10 ▲	0.37	26,900	27,150	27,000	26,910	726,570,000
09/10/2018	26,900	-0.10 ▼	-0.37	27,000	27,200	26,900	55,090	1,481,921,000
08/10/2018	27,000	-0.50 ▼	-1.85	27,500	27,500	26,900	32,550	878,850,000
07/10/2018	27,500	-0.30 ▼	-1.09	27,800	27,800	27,200	52,960	1,456,400,000
05/10/2018	27,500	-0.30 ▼	-1.09	27,800	27,800	27,200	52,960	1,456,400,000
04/10/2018	27,800	0.75 ▲	2.70	27,050	27,800	27,200	19,470	541,266,000
03/10/2018	27,050	0.05 ▲	0.18	27,000	27,100	26,950	79,200	2,142,360,000
02/10/2018	27,000	0.40 ▲	1.48	26,600	27,200	26,600	125,880	3,398,760,000
01/10/2018	26,600	-0.05 ▼	-0.19	26,600	26,850	26,550	55,210	1,468,586,000
30/09/2018	26,600	-0.40 ▼	-1.50	27,000	26,900	26,600	16,620	442,092,000
28/09/2018	26,600	-0.40 ▼	-1.50	27,000	26,900	26,600	16,620	442,092,000
27/09/2018	27,000	-0.05 ▼	-0.19	27,000	27,000	26,950	260	7,020,000
26/09/2018	27,000	0.70 ▲	2.59	26,300	27,000	26,300	28,120	759,240,000
25/09/2018	26,300	-0.10 ▼	-0.38	26,400	26,400	26,300	102,310	2,690,753,000
24/09/2018	26,400	-0.05 ▼	-0.19	26,450	26,500	26,300	21,130	557,832,000
23/09/2018	26,450	-0.05 ▼	-0.19	26,500	27,000	26,300	13,500	357,075,000
21/09/2018	26,450	-0.05 ▼	-0.19	26,500	27,000	26,300	13,500	357,075,000
20/09/2018	26,500	0.05 ▲	0.19	26,450	26,500	26,450	34,280	908,420,000
19/09/2018	26,450	0.25 ▲	0.95	26,450	26,850	26,450	16,870	446,211,500
18/09/2018	26,450	0.05 ▲	0.19	26,450	26,500	26,450	8,400	222,180,000
17/09/2018	26,450	-0.10 ▼	-0.38	26,550	26,500	26,400	11,590	306,555,500
14/09/2018	26,550	-0.05 ▼	-0.19	26,550	26,600	26,450	8,530	226,471,500
13/09/2018	26,550	-0.05 ▼	-0.19	26,600	26,550	26,450	9,510	252,490,500
12/09/2018	26,600	-0.30 ▼	-1.13	26,900	26,900	26,450	12,260	326,116,000
11/09/2018	26,900	0.10 ▲	0.37	26,900	27,000	26,900	4,100	110,290,000
10/09/2018	26,900	0.10 ▲	0.37	26,900	27,000	26,900	3,760	101,144,000
07/09/2018	26,900	-0.10 ▼	-0.37	27,000	27,000	26,500	7,510	202,019,000
06/09/2018	27,000	-0.10 ▼	-0.37	27,000	27,000	26,900	25,560	690,120,000
05/09/2018	27,000	0.10 ▲	0.37	26,900	27,000	26,900	10,460	282,420,000
04/09/2018	26,900	-0.10 ▼	-0.37	27,000	27,000	26,900	35,850	964,365,000
03/09/2018	27,000	-0.10 ▼	-0.37	27,000	27,000	26,900	18,970	512,190,000
31/08/2018	27,000	-0.10 ▼	-0.37	27,000	27,000	26,900	18,970	512,190,000
30/08/2018	27,000	-0.10 ▼	-0.37	27,100	27,000	27,000	24,900	672,300,000
29/08/2018	27,100	-0.25 ▼	-0.92	27,350	27,400	27,000	16,550	448,505,000
28/08/2018	27,350	0.15 ▲	0.55	27,200	27,350	27,000	14,660	400,951,000
27/08/2018	27,200	-0.10 ▼	-0.37	27,200	27,500	27,100	5,070	137,904,000
24/08/2018	27,200	0.50 ▲	1.84	26,700	27,200	26,900	4,040	109,888,000
23/08/2018	26,700	-0.30 ▼	-1.12	27,000	27,200	26,700	24,190	645,873,000
22/08/2018	27,000	0.10 ▲	0.37	26,900	27,000	26,600	5,800	156,600,000
21/08/2018	26,900	0.40 ▲	1.49	26,500	26,950	26,500	6,200	166,780,000
20/08/2018	26,500	-0.15 ▼	-0.57	26,650	26,650	26,500	16,680	442,020,000
17/08/2018	26,650	-0.05 ▼	-0.19	26,700	26,700	26,500	17,550	467,707,500
16/08/2018	26,700	-0.10 ▼	-0.37	26,700	26,700	26,600	9,370	250,179,000
15/08/2018	26,700	-0.20 ▼	-0.75	26,700	26,800	26,500	3,610	96,387,000
14/08/2018	26,700	-0.10 ▼	-0.37	26,800	26,800	26,700	3,940	105,198,000
13/08/2018	26,800	-0.30 ▼	-1.12	26,800	27,000	26,500	11,070	296,676,000
10/08/2018	26,800	0.10 ▲	0.37	26,700	26,800	26,600	4,690	125,692,000
09/08/2018	26,700	-0.20 ▼	-0.75	26,900	26,800	26,550	4,320	115,344,000
08/08/2018	26,900	-0.40 ▼	-1.49	26,900	26,900	26,500	11,530	310,157,000
07/08/2018	26,900	-0.10 ▼	-0.37	27,000	26,900	26,000	9,270	249,363,000
06/08/2018	27,000	-1.00 ▼	-3.70	27,000	28,000	26,000	31,500	850,500,000
03/08/2018	27,000	-0.20 ▼	-0.74	27,000	27,000	26,800	860	23,220,000
02/08/2018	27,000	-0.10 ▼	-0.37	27,100	27,200	26,800	2,110	56,970,000
01/08/2018	27,100	0.30 ▲	1.11	26,800	27,100	26,800	6,080	164,768,000
31/07/2018	26,800	-0.10 ▼	-0.37	26,900	26,900	26,800	2,450	65,660,000
30/07/2018	26,900	-0.50 ▼	-1.86	27,400	27,000	26,450	26,560	714,464,000
29/07/2018	27,400	-0.05 ▼	-0.18	27,450	27,450	26,550	8,470	232,078,000
27/07/2018	27,400	-0.05 ▼	-0.18	27,450	27,450	26,550	8,470	232,078,000
26/07/2018	27,450	-0.05 ▼	-0.18	27,500	27,500	27,450	950	26,077,500
25/07/2018	27,500	-0.20 ▼	-0.73	27,700	27,600	27,500	1,810	49,775,000
24/07/2018	27,700	0.70 ▲	2.53	27,000	27,700	26,400	5,310	147,087,000
23/07/2018	27,000	-0.35 ▼	-1.30	27,350	28,000	26,400	12,290	331,830,000
22/07/2018	27,350	0.35 ▲	1.28	27,000	27,800	27,000	5,420	148,237,000
20/07/2018	27,350	0.35 ▲	1.28	27,000	27,800	27,000	5,420	148,237,000
19/07/2018	27,000	-0.90 ▼	-3.33	27,900	28,500	26,900	86,020	2,322,540,000
18/07/2018	27,900	-0.10 ▼	-0.36	28,000	28,200	27,200	1,480	41,292,000
17/07/2018	28,000	0.40 ▲	1.43	27,600	28,000	27,000	4,950	138,600,000
16/07/2018	27,600	-0.10 ▼	-0.36	27,700	28,800	27,600	12,750	351,900,000
15/07/2018	27,700	-0.10 ▼	-0.36	27,800	27,800	27,300	8,460	234,342,000
13/07/2018	27,700	-0.10 ▼	-0.36	27,800	27,800	27,300	8,460	234,342,000
12/07/2018	27,800	-0.30 ▼	-1.08	27,800	27,800	27,500	3,450	95,910,000
11/07/2018	27,800	-0.30 ▼	-1.08	28,100	28,000	26,200	22,760	632,728,000
10/07/2018	28,100	0.30 ▲	1.07	27,800	28,500	27,800	7,960	223,676,000
09/07/2018	27,800	0.10 ▲	0.36	27,800	27,900	27,800	5,670	157,626,000
08/07/2018	27,800	-0.10 ▼	-0.36	27,900	27,850	27,100	4,530	125,934,000
06/07/2018	27,800	-0.10 ▼	-0.36	27,900	27,850	27,100	4,530	125,934,000
05/07/2018	27,900	-0.10 ▼	-0.36	28,000	28,400	27,000	11,830	330,057,000
04/07/2018	28,000	-0.15 ▼	-0.54	28,150	28,000	27,200	6,920	193,760,000
03/07/2018	28,150	-0.35 ▼	-1.24	28,500	28,300	27,500	6,380	179,597,000
02/07/2018	28,500	0.70 ▲	2.46	27,800	28,500	27,500	7,810	222,585,000
01/07/2018	27,800	-0.20 ▼	-0.72	28,000	0	0	3,130	87,014,000
29/06/2018	27,800	-0.20 ▼	-0.72	28,000	27,850	27,500	3,130	87,014,000
28/06/2018	28,000	0.10 ▲	0.36	27,900	28,000	27,300	7,490	209,720,000
27/06/2018	27,900	-0.05 ▼	-0.18	27,900	27,900	27,850	3,560	99,324,000
26/06/2018	27,900	0.00 ■■	0.00	27,900	27,900	27,900	3,080	85,932,000
25/06/2018	27,900	-0.10 ▼	-0.36	28,000	27,900	27,300	6,040	168,516,000
22/06/2018	28,000	-0.50 ▼	-1.79	28,000	28,000	27,200	1,920	53,760,000
21/06/2018	28,000	0.00 ■■	0.00	28,000	28,000	28,000	10	280,000
20/06/2018	28,000	0.50 ▲	1.79	27,500	28,000	27,500	680	19,040,000
19/06/2018	27,500	-0.40 ▼	-1.45	27,900	28,000	27,500	7,950	218,625,000
18/06/2018	27,900	0.10 ▲	0.36	27,900	28,000	27,900	16,000	446,400,000
17/06/2018	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	6,870	191,673,000
15/06/2018	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	6,870	191,673,000
14/06/2018	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	10,300	287,370,000
13/06/2018	28,000	-0.10 ▼	-0.36	28,000	28,000	27,900	600	16,800,000
12/06/2018	28,000	-0.10 ▼	-0.36	28,000	28,800	27,900	4,250	119,000,000
11/06/2018	28,000	-0.10 ▼	-0.36	28,000	29,000	27,900	1,340	37,520,000
10/06/2018	28,000	-0.05 ▼	-0.18	28,000	28,000	27,950	3,310	92,680,000
08/06/2018	28,000	-0.05 ▼	-0.18	28,000	28,000	27,950	3,310	92,680,000
07/06/2018	28,000	-0.05 ▼	-0.18	28,000	28,000	27,850	6,240	174,720,000
06/06/2018	28,000	0.10 ▲	0.36	27,900	28,000	27,800	4,760	133,280,000
05/06/2018	27,900	-0.30 ▼	-1.08	28,200	28,200	27,900	16,680	465,372,000
04/06/2018	28,200	0.05 ▲	0.18	28,150	28,250	28,000	9,850	277,770,000
03/06/2018	28,150	0.05 ▲	0.18	28,100	28,600	28,000	13,350	375,802,500
01/06/2018	28,150	0.05 ▲	0.18	28,100	28,600	28,000	13,350	375,802,500
31/05/2018	28,100	-0.20 ▼	-0.71	28,300	28,200	28,000	17,150	481,915,000
30/05/2018	28,300	-0.30 ▼	-1.06	28,300	28,300	28,000	15,240	431,292,000
29/05/2018	28,300	0.30 ▲	1.06	28,000	28,300	28,000	15,370	434,971,000
28/05/2018	28,000	0.50 ▲	1.79	28,000	28,500	27,500	10,890	304,920,000
27/05/2018	28,000	-0.30 ▼	-1.07	28,300	28,400	28,000	5,560	155,680,000
25/05/2018	28,000	-0.30 ▼	-1.07	28,300	28,400	28,000	5,560	155,680,000
24/05/2018	28,300	-0.10 ▼	-0.35	28,400	28,300	28,100	5,510	155,933,000
23/05/2018	28,400	0.20 ▲	0.70	28,200	28,600	28,000	22,290	633,036,000
22/05/2018	28,200	-0.30 ▼	-1.06	28,500	28,500	28,000	3,860	108,852,000
21/05/2018	28,500	0.50 ▲	1.75	28,000	28,950	27,800	6,240	177,840,000
20/05/2018	28,000	-0.25 ▼	-0.89	28,000	28,200	27,750	3,520	98,560,000
18/05/2018	28,000	-0.25 ▼	-0.89	28,000	28,200	27,750	3,520	98,560,000
17/05/2018	28,000	-0.60 ▼	-2.14	28,600	28,600	28,000	2,440	68,320,000
16/05/2018	28,600	-0.10 ▼	-0.35	28,600	28,600	28,500	3,560	101,816,000
15/05/2018	28,600	0.10 ▲	0.35	28,500	28,800	28,500	1,770	50,622,000
14/05/2018	28,500	-0.15 ▼	-0.53	28,650	28,650	28,500	2,800	79,800,000
13/05/2018	28,650	0.15 ▲	0.52	28,500	28,900	28,100	12,760	365,574,000
11/05/2018	28,650	0.15 ▲	0.52	28,500	28,900	28,100	12,760	365,574,000
10/05/2018	28,500	-0.40 ▼	-1.40	28,900	29,900	28,500	17,960	511,860,000
09/05/2018	28,900	0.70 ▲	2.42	28,200	29,200	28,200	12,430	359,227,000
08/05/2018	28,200	-0.50 ▼	-1.77	28,700	28,500	28,200	2,520	71,064,000
07/05/2018	28,700	-0.30 ▼	-1.05	29,000	28,700	28,300	2,530	72,611,000
05/05/2018	29,000	0.40 ▲	1.38	28,600	29,900	28,700	800	23,200,000
04/05/2018	29,000	0.40 ▲	1.38	28,600	29,900	28,700	800	23,200,000
03/05/2018	28,600	-0.10 ▼	-0.35	28,700	28,700	28,000	3,070	87,802,000
02/05/2018	28,700	0.55 ▲	1.92	28,150	28,800	27,500	2,580	74,046,000
30/04/2018	28,150	1.55 ▲	5.51	26,600	28,250	27,500	3,150	88,672,500
27/04/2018	28,150	1.55 ▲	5.51	26,600	28,250	27,500	3,150	88,672,500
26/04/2018	26,600	-1.40 ▼	-5.26	28,000	29,800	26,600	21,550	573,230,000
25/04/2018	28,000	-0.30 ▼	-1.07	28,300	28,500	27,800	28,350	793,800,000
24/04/2018	28,000	-0.30 ▼	-1.07	28,300	28,500	27,800	28,350	793,800,000
23/04/2018	28,300	-0.30 ▼	-1.06	28,600	28,500	28,000	12,260	346,958,000
20/04/2018	28,600	-0.50 ▼	-1.75	29,100	29,400	28,500	6,190	177,034,000
19/04/2018	29,100	-0.60 ▼	-2.06	29,700	29,950	29,100	58,380	1,698,858,000
18/04/2018	29,700	-0.10 ▼	-0.34	29,800	30,400	29,200	13,940	414,018,000
13/04/2018	29,200	-0.30 ▼	-1.03	29,500	29,500	29,000	30,240	883,008,000
12/04/2018	29,500	-0.20 ▼	-0.68	29,700	29,700	29,300	19,600	578,200,000
11/04/2018	29,700	-0.10 ▼	-0.34	29,800	30,000	29,200	31,490	935,253,000
10/04/2018	29,800	-0.40 ▼	-1.34	29,800	29,850	29,400	11,620	346,276,000
09/04/2018	29,800	-0.20 ▼	-0.67	30,000	29,800	29,650	26,460	788,508,000
06/04/2018	30,000	-0.25 ▼	-0.83	30,000	30,300	29,600	26,840	805,200,000
05/04/2018	30,000	-0.70 ▼	-2.33	30,700	31,400	29,500	18,400	552,000,000
04/04/2018	30,700	2.00 ▲	6.51	28,700	30,700	28,850	164,980	5,064,886,000
03/04/2018	28,700	-0.10 ▼	-0.35	28,700	28,800	28,600	16,560	475,272,000
02/04/2018	28,700	0.15 ▲	0.52	28,550	28,700	28,500	22,300	640,010,000
30/03/2018	28,550	-0.25 ▼	-0.88	28,800	29,000	28,500	16,910	482,780,500
29/03/2018	28,800	0.30 ▲	1.04	28,500	28,800	28,300	11,840	340,992,000
28/03/2018	28,500	-0.30 ▼	-1.05	28,800	29,000	28,500	16,610	473,385,000
27/03/2018	28,800	0.20 ▲	0.69	28,600	28,800	28,700	20,640	594,432,000
26/03/2018	28,600	0.10 ▲	0.35	28,500	29,600	28,600	15,920	455,312,000
23/03/2018	28,500	0.10 ▲	0.35	28,400	29,700	28,100	71,980	2,051,430,000
22/03/2018	29,900	-0.10 ▼	-0.33	30,000	30,500	29,800	23,640	706,836,000
21/03/2018	30,000	0.20 ▲	0.67	29,800	30,000	29,600	11,620	348,600,000
20/03/2018	29,800	-0.70 ▼	-2.35	29,800	29,800	29,100	14,270	425,246,000
19/03/2018	29,800	-0.30 ▼	-1.01	29,800	30,150	29,800	21,530	641,594,000
16/03/2018	29,800	-0.30 ▼	-1.01	29,700	30,000	29,500	24,370	726,226,000
15/03/2018	29,700	-0.40 ▼	-1.35	30,100	32,000	28,200	32,890	976,833,000
14/03/2018	30,100	-0.70 ▼	-2.33	30,800	30,700	30,100	37,460	1,127,546,000
13/03/2018	30,800	0.00 ■■	0.00	30,800	30,800	30,800	13,260	408,408,000
12/03/2018	30,800	0.05 ▲	0.16	30,750	30,850	28,600	70,880	2,183,104,000
09/03/2018	30,800	0.05 ▲	0.16	30,750	30,850	28,600	63,350	1,951,180,000
08/03/2018	30,400	-0.40 ▼	-1.32	30,800	30,850	30,400	5,580	169,632,000
07/03/2018	30,800	0.40 ▲	1.30	30,400	30,800	30,400	66,340	2,043,272,000
06/03/2018	30,400	0.20 ▲	0.66	30,200	30,400	29,900	63,630	1,934,352,000
05/03/2018	30,200	0.20 ▲	0.66	30,000	30,300	29,800	48,730	1,471,646,000
02/03/2018	30,000	-0.60 ▼	-2.00	30,000	30,450	29,400	13,650	409,500,000
01/03/2018	30,000	0.20 ▲	0.67	29,800	30,000	29,500	40,420	1,212,600,000
28/02/2018	29,800	-0.60 ▼	-2.01	30,400	31,000	29,800	26,860	800,428,000
27/02/2018	30,400	0.80 ▲	2.63	29,600	30,400	29,700	33,210	1,009,584,000
26/02/2018	29,600	-0.55 ▼	-1.86	30,150	30,300	29,600	34,810	1,030,376,000
23/02/2018	30,150	0.15 ▲	0.50	30,000	30,450	29,500	29,850	899,977,500
22/02/2018	30,000	-0.50 ▼	-1.67	30,500	30,500	29,050	38,690	1,160,700,000
21/02/2018	30,500	0.10 ▲	0.33	30,400	32,000	30,400	4,120	125,660,000
14/02/2018	30,400	1.40 ▲	4.61	29,000	30,500	29,000	11,970	363,888,000
13/02/2018	30,400	1.40 ▲	4.61	29,000	30,500	29,000	11,970	363,888,000
12/02/2018	29,000	0.10 ▲	0.34	29,000	30,950	29,000	20,810	603,490,000
09/02/2018	29,000	0.10 ▲	0.34	28,900	29,400	28,500	25,320	734,280,000
08/02/2018	28,900	-1.10 ▼	-3.81	30,000	30,400	28,600	45,660	1,319,574,000
07/02/2018	30,000	0.90 ▲	3.00	29,100	30,900	28,800	10,280	308,400,000
06/02/2018	30,200	1.10 ▲	3.64	29,100	30,200	27,100	75,120	2,268,624,000
05/02/2018	29,100	-1.60 ▼	-5.50	30,700	30,700	29,100	47,270	1,375,557,000
02/02/2018	30,700	0.10 ▲	0.33	30,700	31,000	30,200	17,230	528,961,000
01/02/2018	30,700	-0.50 ▼	-1.63	31,200	31,200	30,600	18,860	579,002,000
31/01/2018	31,200	0.10 ▲	0.32	31,200	32,400	31,200	69,950	2,182,440,000
30/01/2018	31,200	-0.90 ▼	-2.88	32,100	31,900	31,000	118,610	3,700,632,000
29/01/2018	32,100	-0.10 ▼	-0.31	32,200	32,200	31,550	113,240	3,635,004,000
26/01/2018	32,200	-0.70 ▼	-2.17	32,900	32,900	32,000	81,990	2,640,078,000
25/01/2018	32,900	2.70 ▲	8.21	31,000	33,150	31,000	359,490	11,827,221,000
24/01/2018	27,800	-2.40 ▼	-8.63	30,200	31,500	29,600	19,690	547,382,000
22/01/2018	30,750	0.55 ▲	1.79	30,200	31,500	29,600	63,230	1,944,322,500
19/01/2018	30,200	0.55 ▲	1.82	29,650	30,750	30,000	15,400	465,080,000
18/01/2018	29,650	-0.70 ▼	-2.36	30,350	30,300	29,500	63,330	1,877,734,500
17/01/2018	30,350	-0.35 ▼	-1.15	30,700	30,500	30,300	78,520	2,383,082,000
16/01/2018	30,700	0.20 ▲	0.65	30,500	30,700	30,400	52,270	1,604,689,000
15/01/2018	30,500	-0.30 ▼	-0.98	30,800	31,200	30,450	73,370	2,237,785,000
12/01/2018	30,800	-0.10 ▼	-0.32	30,900	31,400	30,700	41,650	1,282,820,000
11/01/2018	30,900	-0.20 ▼	-0.65	31,100	31,100	30,700	59,960	1,852,764,000
10/01/2018	31,100	-0.20 ▼	-0.64	31,300	31,800	31,000	67,870	2,110,757,000
09/01/2018	31,300	1.10 ▲	3.51	30,200	31,500	30,100	53,720	1,681,436,000
08/01/2018	30,200	-0.70 ▼	-2.32	30,900	31,000	30,000	87,360	2,638,272,000
05/01/2018	30,900	-0.10 ▼	-0.32	31,000	31,300	30,700	34,830	1,076,247,000
04/01/2018	31,000	-1.00 ▼	-3.23	32,000	32,000	31,000	68,600	2,126,600,000
03/01/2018	32,000	0.75 ▲	2.34	31,250	32,000	31,000	70,730	2,263,360,000
02/01/2018	31,250	-0.65 ▼	-2.08	31,900	32,700	31,000	49,780	1,555,625,000
01/01/2018	33,300	-0.95 ▼	-2.85	32,850	32,850	31,600	75,360	2,509,488,000
29/12/2017	33,300	-0.95 ▼	-2.85	32,850	32,850	31,600	75,360	2,509,488,000
28/12/2017	32,850	0.65 ▲	1.98	32,200	33,300	31,600	59,680	1,960,488,000
27/12/2017	32,200	0.20 ▲	0.62	32,000	33,500	32,200	98,360	3,167,192,000
26/12/2017	32,000	2.00 ▲	6.25	30,000	32,100	30,000	125,870	4,027,840,000
25/12/2017	30,000	-0.50 ▼	-1.67	30,500	30,900	30,000	66,320	1,989,600,000
24/12/2017	30,500	-1.10 ▼	-3.61	31,600	31,600	30,000	60,340	1,840,370,000
22/12/2017	30,500	-1.10 ▼	-3.61	31,600	31,600	30,000	60,340	1,840,370,000
21/12/2017	31,600	0.30 ▲	0.95	31,300	31,800	31,000	44,280	1,399,248,000
20/12/2017	31,300	1.25 ▲	3.99	30,050	32,000	30,800	368,450	11,532,485,000
19/12/2017	28,100	-0.30 ▼	-1.07	28,400	28,950	28,000	16,380	460,278,000
18/12/2017	28,950	0.55 ▲	1.90	28,400	28,950	28,000	9,650	279,367,500
17/12/2017	28,400	0.40 ▲	1.41	28,000	28,400	28,000	1,170	33,228,000
15/12/2017	28,000	-0.80 ▼	-2.86	28,800	28,500	27,800	36,410	1,019,480,000
14/12/2017	28,000	-0.80 ▼	-2.86	28,800	28,150	28,000	10,000	280,000,000
13/12/2017	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	3,240	93,312,000
12/12/2017	29,000	0.50 ▲	1.72	28,500	29,000	28,500	60	1,740,000
11/12/2017	28,250	0.10 ▲	0.35	28,150	28,400	28,250	490	13,842,500
10/12/2017	28,150	-0.20 ▼	-0.71	28,350	28,900	28,150	9,330	262,639,500
08/12/2017	28,350	-0.45 ▼	-1.59	28,800	28,950	28,200	11,440	324,324,000
07/12/2017	28,350	-0.30 ▼	-1.06	28,800	28,950	28,200	11,140	315,819,000
05/12/2017	28,600	-0.40 ▼	-1.38	28,950	29,000	28,600	13,640	390,104,000
04/12/2017	29,000	-0.35 ▼	-1.19	29,350	29,800	29,000	32,900	954,100,000
01/12/2017	29,350	0.05 ▲	0.17	29,500	30,000	29,350	35,480	1,041,338,000
30/11/2017	29,300	0.90 ▲	3.17	28,550	29,300	28,450	18,680	547,324,000
29/11/2017	28,400	0.40 ▲	1.43	28,200	28,500	27,850	57,220	1,625,048,000
28/11/2017	28,000	0.00 ■■	0.00	28,400	28,500	28,000	21,620	605,360,000
27/11/2017	28,000	0.20 ▲	0.72	28,400	28,400	28,000	13,630	381,640,000
24/11/2017	27,800	0.20 ▲	0.72	28,400	28,400	27,500	19,690	547,382,000
23/11/2017	27,600	-0.20 ▼	-0.72	27,800	27,800	27,500	3,100	85,560,000
22/11/2017	27,800	-0.20 ▼	-0.71	28,400	28,400	27,800	20,380	566,564,000
21/11/2017	28,000	0.40 ▲	1.45	28,000	28,500	27,950	9,750	273,000,000
20/11/2017	27,600	0.00 ■■	0.00	27,600	27,900	27,500	25,150	694,140,000
17/11/2017	27,600	-0.10 ▼	-0.36	27,600	28,000	27,550	10,920	301,392,000
16/11/2017	27,700	-0.15 ▼	-0.54	27,700	27,700	27,300	8,870	245,699,000
15/11/2017	27,850	-0.05 ▼	-0.18	27,700	28,000	27,400	20,040	558,114,000
14/11/2017	27,900	0.60 ▲	2.20	27,300	27,900	27,300	5,420	151,218,000
13/11/2017	27,300	-0.70 ▼	-2.50	28,000	28,000	27,250	35,050	956,865,000
10/11/2017	28,000	0.40 ▲	1.45	27,600	28,000	27,500	11,050	309,400,000
09/11/2017	27,600	-0.30 ▼	-1.08	27,800	28,000	27,500	6,680	184,368,000
08/11/2017	27,900	0.00 ■■	0.00	27,900	28,000	27,500	11,450	319,455,000
07/11/2017	27,900	0.10 ▲	0.36	27,800	28,000	27,500	11,510	321,129,000
06/11/2017	27,800	0.00 ■■	0.00	29,000	29,000	27,800	1,070	29,746,000
03/11/2017	27,800	0.10 ▲	0.36	27,600	27,800	27,600	8,910	247,698,000
02/11/2017	27,700	-0.30 ▼	-1.07	27,950	27,950	27,600	6,250	173,125,000
01/11/2017	28,000	0.05 ▲	0.18	28,100	28,100	27,950	3,520	98,560,000
31/10/2017	27,950	-0.05 ▼	-0.18	27,950	28,000	27,950	2,510	70,154,500
30/10/2017	28,000	-0.65 ▼	-2.27	28,000	28,200	28,000	10,260	287,280,000
27/10/2017	28,650	0.65 ▲	2.32	28,000	28,800	27,000	23,960	686,454,000
26/10/2017	28,000	-0.15 ▼	-0.53	28,000	28,650	27,000	6,450	180,600,000
25/10/2017	28,150	0.15 ▲	0.54	28,000	28,250	27,800	13,040	367,076,000
24/10/2017	28,000	-0.20 ▼	-0.71	28,000	28,200	27,800	10,580	296,240,000
23/10/2017	28,200	-0.10 ▼	-0.35	28,450	28,950	28,000	16,900	476,580,000
20/10/2017	28,300	-0.70 ▼	-2.41	29,000	29,000	28,300	3,770	106,691,000
19/10/2017	29,000	1.00 ▲	3.57	28,000	29,000	28,000	25,090	727,610,000
18/10/2017	28,000	0.00 ■■	0.00	28,000	28,000	27,900	32,360	906,080,000
17/10/2017	28,000	-0.40 ▼	-1.41	28,000	28,000	27,650	51,360	1,438,080,000
16/10/2017	28,400	-0.20 ▼	-0.70	28,600	28,600	27,700	45,960	1,305,264,000
13/10/2017	28,600	0.40 ▲	1.42	28,200	28,600	28,000	12,370	353,782,000
12/10/2017	28,200	-0.20 ▼	-0.70	28,100	28,450	28,100	9,330	263,106,000
11/10/2017	28,400	-0.40 ▼	-1.39	28,600	28,600	28,000	10,310	292,804,000
10/10/2017	28,800	-0.20 ▼	-0.69	28,200	28,800	28,000	9,310	268,128,000
09/10/2017	29,000	1.00 ▲	3.57	28,000	29,000	28,000	43,530	1,262,370,000
06/10/2017	28,000	-0.50 ▼	-1.75	28,000	28,600	28,000	21,190	593,320,000
05/10/2017	28,500	0.80 ▲	2.89	28,000	28,500	28,000	6,460	184,110,000
04/10/2017	27,700	-0.75 ▼	-2.64	27,750	28,450	27,650	11,800	326,860,000
03/10/2017	28,450	-0.05 ▼	-0.18	28,050	28,600	27,700	30,710	873,699,500
02/10/2017	28,500	0.00 ■■	0.00	28,500	28,500	27,500	14,180	404,130,000
29/09/2017	28,500	-0.50 ▼	-1.72	28,600	28,600	28,500	3,400	96,900,000
28/09/2017	29,000	0.00 ■■	0.00	29,000	29,400	28,500	58,580	1,698,820,000
27/09/2017	29,000	0.00 ■■	0.00	29,000	29,000	28,550	43,470	1,260,630,000
26/09/2017	29,000	1.00 ▲	3.57	28,000	29,300	28,000	68,020	1,972,580,000
25/09/2017	28,000	0.20 ▲	0.72	27,800	28,000	27,600	8,860	248,080,000
22/09/2017	27,800	-0.20 ▼	-0.71	28,000	28,000	27,700	11,880	330,264,000
21/09/2017	28,000	0.00 ■■	0.00	28,050	28,400	27,800	30,380	850,640,000
20/09/2017	28,000	0.00 ■■	0.00	28,000	28,500	28,000	16,140	451,920,000
19/09/2017	28,000	-0.65 ▼	-2.27	28,900	29,000	28,000	10,720	300,160,000
18/09/2017	28,650	0.65 ▲	2.32	28,000	28,900	28,000	8,630	247,249,500
15/09/2017	28,000	-0.35 ▼	-1.23	28,050	28,050	27,800	26,720	748,160,000
14/09/2017	28,350	0.10 ▲	0.35	28,000	28,350	28,000	18,110	513,418,500
13/09/2017	28,250	0.25 ▲	0.89	28,500	28,500	28,000	14,620	413,015,000
12/09/2017	28,000	-0.45 ▼	-1.58	28,500	28,500	28,000	27,320	764,960,000
11/09/2017	28,450	0.25 ▲	0.89	28,200	28,500	28,200	7,750	220,487,500
08/09/2017	28,200	-0.65 ▼	-2.25	28,850	28,850	28,200	23,690	668,058,000
07/09/2017	28,850	-0.65 ▼	-2.20	29,500	29,500	28,700	14,210	409,958,500
06/09/2017	29,500	0.00 ■■	0.00	29,500	30,000	29,000	12,100	356,950,000
05/09/2017	29,500	-0.20 ▼	-0.67	29,700	29,700	29,500	810	23,895,000
01/09/2017	29,700	0.70 ▲	2.41	29,700	29,700	29,000	18,220	541,134,000
31/08/2017	29,000	0.00 ■■	0.00	29,000	29,800	29,000	8,180	237,220,000
30/08/2017	29,000	-0.60 ▼	-2.03	29,000	29,200	29,000	1,740	50,460,000
29/08/2017	29,600	-0.20 ▼	-0.67	29,700	29,700	28,900	6,140	181,744,000
28/08/2017	29,800	0.00 ■■	0.00	29,500	29,800	29,000	1,330	39,634,000
25/08/2017	29,800	0.20 ▲	0.68	29,250	29,800	29,250	220	6,556,000
24/08/2017	29,600	0.00 ■■	0.00	29,700	29,700	29,600	2,470	73,112,000
23/08/2017	29,600	0.00 ■■	0.00	29,900	29,900	29,600	4,490	132,904,000
22/08/2017	29,600	0.00 ■■	0.00	29,050	29,900	29,050	6,250	185,000,000
21/08/2017	29,600	-0.10 ▼	-0.34	29,600	29,600	29,600	1,300	38,480,000
18/08/2017	29,700	-0.10 ▼	-0.34	29,800	29,800	29,700	16,000	475,200,000
17/08/2017	29,800	-1.00 ▼	-3.25	30,150	31,000	29,800	25,530	760,794,000
16/08/2017	30,800	0.70 ▲	2.33	30,100	31,000	30,000	13,480	415,184,000
15/08/2017	30,100	0.00 ■■	0.00	30,300	30,500	30,000	14,890	448,189,000
14/08/2017	30,100	0.00 ■■	0.00	30,650	30,650	30,100	5,750	173,075,000
11/08/2017	30,100	-0.40 ▼	-1.31	30,700	30,800	30,100	11,950	359,695,000
10/08/2017	30,500	-0.30 ▼	-0.97	30,800	30,800	30,500	5,800	176,900,000
09/08/2017	30,800	0.00 ■■	0.00	30,250	30,800	30,250	15,140	466,312,000
08/08/2017	30,800	0.00 ■■	0.00	30,800	30,800	30,700	6,380	196,504,000
07/08/2017	30,800	-0.30 ▼	-0.96	31,300	31,300	30,800	4,820	148,456,000
04/08/2017	31,100	0.00 ■■	0.00	31,000	31,100	31,000	1,030	32,033,000
03/08/2017	31,100	-0.30 ▼	-0.96	31,400	31,400	31,000	9,770	303,847,000
02/08/2017	31,400	-0.10 ▼	-0.32	31,400	31,400	31,400	70	2,198,000
01/08/2017	31,500	0.20 ▲	0.64	31,300	31,500	31,300	300	9,450,000
31/07/2017	31,300	0.30 ▲	0.97	31,300	31,300	31,300	210	6,573,000
28/07/2017	31,000	0.00 ■■	0.00	31,500	31,500	31,000	7,850	243,350,000
27/07/2017	31,000	-0.30 ▼	-0.96	31,300	31,400	31,000	2,120	65,720,000
26/07/2017	31,300	0.05 ▲	0.16	31,500	31,500	31,300	5,700	178,410,000
25/07/2017	31,250	-0.25 ▼	-0.79	31,500	31,500	31,250	8,450	264,062,500
24/07/2017	31,500	-0.35 ▼	-1.10	31,500	31,500	31,500	7,150	225,225,000
21/07/2017	31,850	0.35 ▲	1.11	31,850	31,850	31,850	10	318,500
20/07/2017	31,500	0.00 ■■	0.00	31,500	32,500	31,500	14,720	463,680,000
19/07/2017	31,500	-0.80 ▼	-2.48	32,300	32,300	31,500	520	16,380,000
18/07/2017	32,300	0.00 ■■	0.00	31,700	32,300	31,700	1,500	48,450,000
17/07/2017	32,300	0.60 ▲	1.89	32,000	32,300	31,800	9,270	299,421,000
14/07/2017	31,700	0.10 ▲	0.32	31,000	32,000	31,000	11,910	377,547,000
13/07/2017	31,600	-0.15 ▼	-0.47	31,000	31,600	31,000	8,940	282,504,000
12/07/2017	31,750	0.00 ■■	0.00	31,000	31,850	30,900	1,000	31,750,000
11/07/2017	31,750	0.75 ▲	2.42	30,800	31,950	30,800	16,340	518,795,000
10/07/2017	31,000	-0.80 ▼	-2.52	31,700	31,700	31,000	7,650	237,150,000
07/07/2017	31,800	0.40 ▲	1.27	31,400	31,800	31,400	2,820	89,676,000
06/07/2017	31,400	-0.10 ▼	-0.32	31,000	31,400	31,000	2,510	78,814,000
05/07/2017	31,500	0.00 ■■	0.00	31,500	31,950	30,500	9,490	298,935,000
04/07/2017	31,500	0.00 ■■	0.00	31,500	31,500	30,000	7,110	223,965,000
03/07/2017	31,500	-0.50 ▼	-1.56	31,400	31,950	31,300	6,110	192,465,000
30/06/2017	32,000	0.50 ▲	1.59	31,500	32,000	31,400	16,890	540,480,000
29/06/2017	31,500	-0.40 ▼	-1.25	31,900	31,900	31,500	16,630	523,845,000
28/06/2017	31,900	-0.10 ▼	-0.31	31,900	31,900	31,350	21,410	682,979,000
27/06/2017	32,000	0.10 ▲	0.31	31,900	32,000	31,900	5,000	160,000,000
26/06/2017	31,900	-0.05 ▼	-0.16	31,800	32,000	31,500	15,830	504,977,000
23/06/2017	31,950	0.20 ▲	0.63	32,000	32,000	31,300	11,340	362,313,000
22/06/2017	31,750	0.25 ▲	0.79	31,950	33,650	31,700	30,040	953,770,000
21/06/2017	31,500	-0.20 ▼	-0.63	31,200	31,700	31,000	23,260	732,690,000
20/06/2017	31,700	0.00 ■■	0.00	31,700	31,700	31,300	7,760	245,992,000
19/06/2017	31,700	0.20 ▲	0.63	31,700	32,000	31,000	29,250	927,225,000
16/06/2017	31,500	0.00 ■■	0.00	31,200	31,500	31,200	1,500	47,250,000
15/06/2017	31,500	-0.40 ▼	-1.25	31,500	31,500	31,000	12,850	404,775,000
14/06/2017	31,900	0.40 ▲	1.27	31,800	31,900	31,300	16,690	532,411,000
13/06/2017	31,500	-0.40 ▼	-1.25	31,550	31,550	31,500	10,490	330,435,000
12/06/2017	31,900	0.00 ■■	0.00	31,800	31,900	31,300	5,290	168,751,000
09/06/2017	31,900	-0.10 ▼	-0.31	31,250	31,900	31,250	12,980	414,062,000
08/06/2017	32,000	-0.20 ▼	-0.62	32,000	32,000	31,100	12,480	399,360,000
07/06/2017	32,200	-0.10 ▼	-0.31	32,000	32,200	31,750	4,310	138,782,000
06/06/2017	32,300	0.30 ▲	0.94	31,950	32,300	31,500	30,760	993,548,000
05/06/2017	32,000	0.35 ▲	1.11	31,500	32,000	31,500	13,440	430,080,000
02/06/2017	31,650	-0.75 ▼	-2.31	31,700	32,200	31,650	7,100	224,715,000
01/06/2017	32,400	-0.10 ▼	-0.31	32,500	32,500	32,000	7,820	253,368,000
31/05/2017	32,500	0.00 ■■	0.00	32,500	32,500	32,500	10	325,000
30/05/2017	32,500	-0.10 ▼	-0.31	32,600	32,600	32,200	460	14,950,000
29/05/2017	32,600	0.60 ▲	1.88	32,500	32,600	32,400	2,940	95,844,000
26/05/2017	32,000	0.00 ■■	0.00	32,000	32,000	32,000	33,270	1,064,640,000
25/05/2017	32,000	0.00 ■■	0.00	32,000	32,500	31,900	30,590	978,880,000
24/05/2017	32,000	-0.50 ▼	-1.54	32,700	32,700	31,000	19,370	619,840,000
23/05/2017	32,500	0.00 ■■	0.00	32,450	32,500	32,200	19,550	635,375,000
22/05/2017	32,500	0.10 ▲	0.31	32,500	32,600	31,200	15,680	509,600,000
19/05/2017	32,400	-0.20 ▼	-0.61	32,500	32,500	32,000	1,140	36,936,000
18/05/2017	32,600	-0.05 ▼	-0.15	32,500	32,600	31,500	31,680	1,032,768,000
17/05/2017	32,650	0.05 ▲	0.15	32,800	32,800	32,300	14,470	472,445,500
16/05/2017	32,600	-0.10 ▼	-0.31	32,100	32,800	32,000	9,060	295,356,000
15/05/2017	32,700	-0.30 ▼	-0.91	33,000	33,000	32,000	1,730	56,571,000
09/05/2017	32,600	0.00 ■■	0.00	32,800	32,800	32,000	25,810	841,406,000
08/05/2017	32,600	0.10 ▲	0.31	32,500	32,600	32,000	6,980	227,548,000
05/05/2017	32,500	0.00 ■■	0.00	32,200	32,500	32,100	15,870	515,775,000
04/05/2017	32,500	0.30 ▲	0.93	32,600	32,600	32,100	25,270	821,275,000
03/05/2017	32,200	0.10 ▲	0.31	32,100	32,600	32,100	23,750	764,750,000
28/04/2017	32,100	-0.40 ▼	-1.23	32,500	32,550	32,100	2,610	83,781,000
27/04/2017	32,500	-0.30 ▼	-0.91	32,550	32,550	32,500	12,080	392,600,000
26/04/2017	32,800	0.30 ▲	0.92	32,500	32,800	32,500	400	13,120,000
25/04/2017	32,500	0.00 ■■	0.00	32,550	33,000	32,500	1,250	40,625,000
24/04/2017	32,500	-0.50 ▼	-1.52	33,000	33,000	32,500	8,090	262,925,000
21/04/2017	33,000	0.00 ■■	0.00	33,000	33,200	32,200	3,380	111,540,000
20/04/2017	33,000	-0.10 ▼	-0.30	33,100	33,200	33,000	2,490	82,170,000
19/04/2017	33,100	-0.10 ▼	-0.30	33,300	33,300	33,100	2,660	88,046,000
18/04/2017	33,200	0.45 ▲	1.37	33,900	33,900	31,000	3,780	125,496,000
17/04/2017	32,750	0.10 ▲	0.31	31,800	32,900	31,800	32,580	1,066,995,000
14/04/2017	32,650	0.15 ▲	0.46	32,500	32,750	31,800	79,680	2,601,552,000
13/04/2017	32,500	-0.25 ▼	-0.76	32,800	32,800	32,500	10,650	346,125,000
12/04/2017	32,750	0.15 ▲	0.46	33,200	33,200	32,600	22,980	752,595,000
11/04/2017	32,600	0.35 ▲	1.09	32,300	33,400	32,300	25,990	847,274,000
10/04/2017	32,250	0.15 ▲	0.47	32,000	32,300	32,000	14,870	479,557,500
07/04/2017	32,100	-0.30 ▼	-0.93	32,000	32,400	32,000	5,000	160,500,000
05/04/2017	32,400	-0.10 ▼	-0.31	32,500	32,600	32,200	23,580	763,992,000
04/04/2017	32,500	0.30 ▲	0.93	32,400	32,550	32,100	106,200	3,451,500,000
03/04/2017	32,200	0.20 ▲	0.63	32,000	32,500	32,000	5,560	179,032,000
31/03/2017	32,000	-0.70 ▼	-2.14	31,100	32,600	31,100	12,250	392,000,000
30/03/2017	32,700	-0.20 ▼	-0.61	32,900	32,950	32,150	12,410	405,807,000
29/03/2017	32,900	1.40 ▲	4.44	31,400	32,900	31,400	17,640	580,356,000
28/03/2017	31,500	-0.60 ▼	-1.87	31,650	31,900	31,500	19,250	606,375,000
27/03/2017	32,100	-0.35 ▼	-1.08	32,200	32,450	31,500	16,770	538,317,000
24/03/2017	32,450	-0.95 ▼	-2.84	33,400	33,450	32,000	29,090	943,970,500
23/03/2017	33,400	-0.50 ▼	-1.47	33,950	34,000	33,400	20,170	673,678,000
22/03/2017	33,900	-0.15 ▼	-0.44	33,800	34,600	33,800	6,850	232,215,000
21/03/2017	34,050	-0.05 ▼	-0.15	33,850	34,500	33,850	19,050	648,652,500
20/03/2017	34,100	-0.40 ▼	-1.16	34,500	34,500	34,000	35,370	1,206,117,000
17/03/2017	34,500	-1.00 ▼	-2.82	35,500	35,500	34,100	41,770	1,441,065,000
16/03/2017	35,500	-2.30 ▼	-6.08	37,100	37,100	34,550	18,890	670,595,000
15/03/2017	37,800	-0.30 ▼	-0.79	38,100	38,100	37,800	23,230	878,094,000
14/03/2017	38,100	-0.40 ▼	-1.04	38,950	38,950	38,000	34,200	1,303,020,000
13/03/2017	38,500	0.00 ■■	0.00	38,500	38,500	38,000	31,390	1,208,515,000
10/03/2017	38,500	-0.50 ▼	-1.28	39,000	39,000	38,250	41,360	1,592,360,000
09/03/2017	39,000	-0.50 ▼	-1.27	39,500	39,500	38,900	58,070	2,264,730,000
08/03/2017	39,500	-0.10 ▼	-0.25	40,000	40,000	39,500	4,830	190,785,000
07/03/2017	39,600	0.30 ▲	0.76	39,800	40,400	39,500	35,070	1,388,772,000
06/03/2017	39,300	-0.20 ▼	-0.51	39,100	39,300	39,000	6,520	256,236,000
03/03/2017	39,500	0.30 ▲	0.77	39,500	39,500	39,000	13,950	551,025,000
02/03/2017	39,200	-0.20 ▼	-0.51	39,400	39,500	38,500	9,240	362,208,000
01/03/2017	39,400	0.60 ▲	1.55	39,150	39,400	39,150	23,980	944,812,000
28/02/2017	38,800	-0.20 ▼	-0.51	39,000	39,000	38,500	5,000	194,000,000
27/02/2017	39,000	0.00 ■■	0.00	39,000	39,000	39,000	4,310	168,090,000
24/02/2017	39,000	-0.30 ▼	-0.76	38,700	39,000	38,700	2,820	109,980,000
23/02/2017	39,300	0.00 ■■	0.00	39,000	39,300	38,700	13,500	530,550,000
22/02/2017	39,300	0.00 ■■	0.00	39,000	39,300	39,000	1,010	39,693,000
21/02/2017	39,300	0.00 ■■	0.00	39,450	39,450	38,500	6,590	258,987,000
20/02/2017	39,300	-0.20 ▼	-0.51	39,500	39,500	39,000	6,960	273,528,000
17/02/2017	39,500	-0.20 ▼	-0.50	39,500	39,500	39,000	35,640	1,407,780,000
16/02/2017	39,700	0.20 ▲	0.51	39,500	39,700	39,500	9,930	394,221,000
15/02/2017	39,500	-0.30 ▼	-0.75	39,500	39,500	39,300	19,500	770,250,000
14/02/2017	39,800	0.30 ▲	0.76	39,100	39,800	39,100	7,340	292,132,000
13/02/2017	39,500	0.40 ▲	1.02	38,900	39,700	38,900	8,240	325,480,000
10/02/2017	39,100	0.30 ▲	0.77	38,450	39,100	38,450	15,320	599,012,000
09/02/2017	38,800	0.00 ■■	0.00	38,400	38,800	38,400	19,770	767,076,000
08/02/2017	38,800	0.40 ▲	1.04	38,500	38,850	38,100	20,620	800,056,000
07/02/2017	38,400	-0.20 ▼	-0.52	38,500	38,550	38,100	45,670	1,753,728,000
06/02/2017	38,600	0.20 ▲	0.52	38,900	38,900	38,200	11,640	449,304,000
03/02/2017	38,400	0.25 ▲	0.66	38,200	38,400	38,100	17,870	686,208,000
02/02/2017	38,150	-0.45 ▼	-1.17	38,500	39,000	38,000	14,600	556,990,000
25/01/2017	38,600	-0.30 ▼	-0.77	39,000	39,000	38,600	1,310	50,566,000
24/01/2017	38,900	0.35 ▲	0.91	38,500	38,900	38,500	9,530	370,717,000
23/01/2017	38,550	-0.35 ▼	-0.90	38,900	38,900	38,550	2,530	97,531,500
20/01/2017	38,900	0.00 ■■	0.00	39,000	39,000	38,900	2,020	78,578,000
19/01/2017	38,900	-0.50 ▼	-1.27	39,000	39,000	38,900	500	19,450,000
18/01/2017	39,400	0.25 ▲	0.64	39,700	39,700	38,800	4,430	174,542,000
17/01/2017	39,150	0.35 ▲	0.90	38,800	39,150	38,800	8,910	348,826,500
16/01/2017	38,800	-0.10 ▼	-0.26	38,950	39,500	38,800	8,100	314,280,000
13/01/2017	38,900	-0.50 ▼	-1.27	39,200	39,400	38,900	14,070	547,323,000
12/01/2017	39,400	0.40 ▲	1.03	39,500	39,500	39,100	3,560	140,264,000
11/01/2017	39,000	0.70 ▲	1.83	39,200	39,200	38,500	12,280	478,920,000
10/01/2017	38,300	-1.20 ▼	-3.04	39,500	39,500	38,300	14,710	563,393,000
09/01/2017	39,500	0.15 ▲	0.38	40,000	40,000	39,000	4,130	163,135,000
06/01/2017	39,350	-0.65 ▼	-1.62	40,500	40,500	39,350	3,520	138,512,000
05/01/2017	40,000	-0.50 ▼	-1.23	40,000	40,000	40,000	190	7,600,000
04/01/2017	40,500	0.00 ■■	0.00	40,000	40,500	39,900	11,740	475,470,000
03/01/2017	40,500	-0.30 ▼	-0.74	40,700	40,700	39,100	800	32,400,000
30/12/2016	40,800	-0.05 ▼	-0.12	40,000	41,000	40,000	7,030	286,824,000
29/12/2016	40,850	0.85 ▲	2.12	39,800	40,850	39,100	10,110	412,993,500
28/12/2016	40,000	0.10 ▲	0.25	39,650	40,000	39,650	6,310	252,400,000
27/12/2016	39,900	-0.10 ▼	-0.25	40,000	40,000	39,900	3,200	127,680,000
26/12/2016	40,000	-1.45 ▼	-3.50	39,600	40,000	39,600	14,960	598,400,000
23/12/2016	41,450	0.00 ■■	0.00	41,450	41,450	41,450	0	0
22/12/2016	41,450	1.25 ▲	3.11	40,200	41,450	38,800	8,020	332,429,000
21/12/2016	40,200	-1.30 ▼	-3.13	40,200	41,200	40,200	410	16,482,000
20/12/2016	41,500	-0.45 ▼	-1.07	40,600	41,500	40,600	1,920	79,680,000
19/12/2016	41,950	0.95 ▲	2.32	40,200	41,950	40,200	3,980	166,961,000
16/12/2016	41,000	0.00 ■■	0.00	41,000	41,000	41,000	340	13,940,000
15/12/2016	41,000	-0.25 ▼	-0.61	40,000	41,000	40,000	290	11,890,000
14/12/2016	41,250	0.75 ▲	1.85	40,000	41,250	40,000	1,250	51,562,500
13/12/2016	40,500	-0.80 ▼	-1.94	39,000	41,500	39,000	3,480	140,940,000
12/12/2016	41,300	0.30 ▲	0.73	41,000	41,300	40,600	1,100	45,430,000
09/12/2016	41,000	-0.70 ▼	-1.68	39,600	41,500	39,600	5,400	221,400,000
08/12/2016	41,700	0.00 ■■	0.00	41,700	41,700	41,700	0	0
07/12/2016	41,700	1.20 ▲	2.96	41,500	41,700	41,000	3,660	152,622,000
06/12/2016	40,500	-0.50 ▼	-1.22	42,000	42,000	40,500	1,210	49,005,000
05/12/2016	41,000	-0.90 ▼	-2.15	41,900	41,900	41,000	19,850	813,850,000
02/12/2016	41,900	-0.05 ▼	-0.12	40,000	41,900	40,000	13,820	579,058,000
01/12/2016	41,950	0.25 ▲	0.60	41,700	42,000	41,700	7,320	307,074,000
30/11/2016	41,700	1.70 ▲	4.25	39,500	41,700	39,500	11,920	497,064,000
29/11/2016	40,000	-0.10 ▼	-0.25	39,650	40,100	39,650	9,640	385,600,000
28/11/2016	40,100	-1.50 ▼	-3.61	41,600	41,600	40,100	8,360	335,236,000
25/11/2016	41,600	-0.20 ▼	-0.48	41,000	41,700	40,600	140	5,824,000
24/11/2016	41,800	0.00 ■■	0.00	41,700	41,800	41,500	11,270	471,086,000
23/11/2016	41,800	-0.10 ▼	-0.24	40,900	42,000	40,900	8,160	341,088,000
22/11/2016	41,900	0.00 ■■	0.00	41,500	42,000	41,500	24,630	1,031,997,000
21/11/2016	41,900	-0.10 ▼	-0.24	40,100	42,000	40,100	720	30,168,000
18/11/2016	42,000	0.00 ■■	0.00	42,000	42,000	42,000	200	8,400,000
17/11/2016	42,000	0.00 ■■	0.00	42,000	42,000	42,000	600	25,200,000
16/11/2016	42,000	0.20 ▲	0.48	40,950	42,000	40,950	13,260	556,920,000
15/11/2016	41,800	-0.20 ▼	-0.48	41,100	41,800	41,100	130	5,434,000
14/11/2016	42,000	0.80 ▲	1.94	41,700	42,000	41,500	25,800	1,083,600,000
11/11/2016	41,200	-0.10 ▼	-0.24	40,800	41,200	40,700	18,050	743,660,000
10/11/2016	41,300	0.75 ▲	1.85	42,000	42,000	40,600	10,000	413,000,000
09/11/2016	40,550	-0.85 ▼	-2.05	40,600	40,600	39,500	18,010	730,305,500
08/11/2016	41,400	0.70 ▲	1.72	40,700	41,400	40,700	20	828,000
07/11/2016	40,700	0.10 ▲	0.25	41,400	41,500	40,700	22,490	915,343,000
04/11/2016	40,600	0.10 ▲	0.25	40,500	40,600	40,500	5,490	222,894,000
03/11/2016	40,500	-1.50 ▼	-3.57	41,400	41,400	40,500	7,600	307,800,000
02/11/2016	42,000	1.80 ▲	4.48	40,800	42,000	40,200	7,020	294,840,000
01/11/2016	40,200	0.00 ■■	0.00	40,000	40,400	40,000	3,740	150,348,000
31/10/2016	40,200	-0.40 ▼	-0.99	40,600	40,700	40,000	35,340	1,420,668,000
28/10/2016	40,600	0.70 ▲	1.75	40,300	40,600	40,000	22,000	893,200,000
27/10/2016	39,900	-0.10 ▼	-0.25	40,000	40,100	39,500	12,010	479,199,000
26/10/2016	40,000	0.30 ▲	0.76	39,200	40,450	39,200	5,290	211,600,000
25/10/2016	39,700	-0.90 ▼	-2.22	40,600	40,600	39,000	71,400	2,834,580,000
24/10/2016	40,600	-0.50 ▼	-1.22	40,900	41,000	40,500	33,970	1,379,182,000
21/10/2016	41,100	0.10 ▲	0.24	41,000	41,500	40,500	22,790	936,669,000
20/10/2016	41,000	-1.00 ▼	-2.38	41,300	42,000	41,000	30,520	1,251,320,000
19/10/2016	42,000	-0.20 ▼	-0.47	42,200	42,200	41,000	33,890	1,423,380,000
18/10/2016	42,200	-1.80 ▼	-4.09	43,100	43,100	41,700	93,510	3,946,122,000
17/10/2016	44,000	0.20 ▲	0.46	44,500	44,500	43,000	7,340	322,960,000
14/10/2016	43,800	0.00 ■■	0.00	43,800	43,800	43,000	11,860	519,468,000
13/10/2016	43,800	0.20 ▲	0.46	44,500	44,500	43,600	3,280	143,664,000
12/10/2016	43,600	-0.40 ▼	-0.91	44,500	45,000	43,600	32,040	1,396,944,000
11/10/2016	44,000	0.90 ▲	2.09	43,100	44,000	42,800	42,470	1,868,680,000
10/10/2016	43,100	-1.90 ▼	-4.22	45,000	45,000	43,100	25,760	1,110,256,000
07/10/2016	45,000	0.50 ▲	1.12	44,600	46,000	44,100	32,180	1,448,100,000
06/10/2016	44,500	-0.30 ▼	-0.67	44,800	46,000	44,500	58,350	2,596,575,000
05/10/2016	44,800	2.80 ▲	6.67	41,800	44,900	41,800	182,900	8,193,920,000
04/10/2016	42,000	-0.20 ▼	-0.47	41,950	42,300	41,700	46,890	1,969,380,000
03/10/2016	42,200	-0.10 ▼	-0.24	42,200	42,200	41,600	20,570	868,054,000
30/09/2016	42,300	-0.10 ▼	-0.24	42,400	42,600	42,100	41,910	1,772,793,000
29/09/2016	42,400	1.60 ▲	3.92	41,300	42,550	41,000	151,190	6,410,456,000
28/09/2016	40,800	0.10 ▲	0.25	40,900	41,000	40,500	41,830	1,706,664,000
27/09/2016	40,700	-1.00 ▼	-2.40	41,200	42,000	40,400	41,830	1,702,481,000
26/09/2016	41,700	1.40 ▲	3.47	40,100	42,500	40,100	39,270	1,637,559,000
23/09/2016	40,300	-1.50 ▼	-3.59	41,400	41,500	40,300	30,410	1,225,523,000
22/09/2016	41,800	0.00 ■■	0.00	41,800	41,900	41,200	15,470	646,646,000
21/09/2016	41,800	0.30 ▲	0.72	41,000	42,000	41,000	34,850	1,456,730,000
20/09/2016	41,500	-0.10 ▼	-0.24	41,400	41,600	41,000	18,340	761,110,000
19/09/2016	41,600	-0.40 ▼	-0.95	42,000	42,000	41,300	22,010	915,616,000
16/09/2016	42,000	-0.10 ▼	-0.24	40,200	42,100	40,200	17,570	737,940,000
15/09/2016	42,100	0.00 ■■	0.00	42,100	42,100	42,100	0	0
14/09/2016	42,100	0.00 ■■	0.00	42,100	42,300	41,900	22,680	954,828,000
13/09/2016	42,100	-0.40 ▼	-0.94	42,500	42,500	42,100	5,040	212,184,000
12/09/2016	42,500	-0.20 ▼	-0.47	42,700	42,800	41,100	3,090	131,325,000
09/09/2016	42,700	0.70 ▲	1.67	41,500	43,100	41,500	75,740	3,234,098,000
08/09/2016	42,000	0.70 ▲	1.69	41,700	42,400	41,500	43,710	1,835,820,000
07/09/2016	41,300	-0.10 ▼	-0.24	41,400	41,400	40,500	13,300	549,290,000
06/09/2016	41,400	0.50 ▲	1.22	40,900	41,700	40,900	40,110	1,660,554,000
05/09/2016	40,900	0.30 ▲	0.74	40,600	40,900	40,000	7,810	319,429,000
01/09/2016	40,600	-0.40 ▼	-0.98	41,800	41,900	40,600	6,310	256,186,000
31/08/2016	41,000	-0.60 ▼	-1.44	41,900	41,900	41,000	35,500	1,455,500,000
30/08/2016	41,600	-0.40 ▼	-0.95	41,600	41,600	41,600	21,190	881,504,000
29/08/2016	42,000	-0.10 ▼	-0.24	41,800	42,000	41,500	12,560	527,520,000
26/08/2016	42,100	-0.70 ▼	-1.64	42,800	42,800	41,500	3,960	166,716,000
25/08/2016	42,800	1.30 ▲	3.13	41,500	43,000	40,700	21,190	906,932,000
24/08/2016	41,500	-0.40 ▼	-0.95	41,900	41,900	41,500	5,920	245,680,000
23/08/2016	41,900	0.40 ▲	0.96	41,500	42,300	41,500	3,480	145,812,000
22/08/2016	41,500	-1.00 ▼	-2.35	42,500	42,500	41,500	15,430	640,345,000
19/08/2016	42,500	0.50 ▲	1.19	41,500	43,300	41,300	239,800	10,191,500,000
18/08/2016	42,000	0.00 ■■	0.00	42,000	42,500	42,000	66,750	2,803,500,000
17/08/2016	42,000	0.20 ▲	0.48	41,500	42,200	41,000	57,060	2,396,520,000
16/08/2016	41,800	1.30 ▲	3.21	40,600	41,800	40,500	135,400	5,659,720,000
15/08/2016	40,500	0.30 ▲	0.75	40,900	40,900	40,200	23,080	934,740,000
12/08/2016	40,200	0.70 ▲	1.77	39,400	41,100	39,400	47,560	1,911,912,000
11/08/2016	39,500	-0.20 ▼	-0.50	39,700	39,700	39,300	4,150	163,925,000
10/08/2016	39,700	1.00 ▲	2.58	38,500	39,700	38,500	98,020	3,891,394,000
09/08/2016	38,700	0.30 ▲	0.78	38,400	38,700	38,400	22,760	880,812,000
08/08/2016	38,400	0.00 ■■	0.00	38,300	38,600	38,200	10,670	409,728,000
05/08/2016	38,400	-0.20 ▼	-0.52	36,500	39,000	36,500	10,650	408,960,000
04/08/2016	38,600	-0.10 ▼	-0.26	38,700	39,000	38,500	19,040	734,944,000
03/08/2016	38,700	-0.30 ▼	-0.77	39,000	39,000	38,700	51,540	1,994,598,000
02/08/2016	39,000	-0.30 ▼	-0.76	38,500	39,100	38,500	24,370	950,430,000
01/08/2016	39,300	0.10 ▲	0.26	39,200	39,300	39,000	19,790	777,747,000
29/07/2016	39,200	0.00 ■■	0.00	39,000	39,200	39,000	7,410	290,472,000
28/07/2016	39,200	0.10 ▲	0.26	39,100	39,200	38,500	19,800	776,160,000
27/07/2016	39,100	0.00 ■■	0.00	39,100	39,100	39,000	10,060	393,346,000
26/07/2016	39,100	0.00 ■■	0.00	39,200	39,300	38,500	11,010	430,491,000
25/07/2016	39,100	0.10 ▲	0.26	39,000	39,500	39,000	14,170	554,047,000
22/07/2016	39,000	0.00 ■■	0.00	39,000	39,000	38,200	38,240	1,491,360,000
21/07/2016	39,000	-0.30 ▼	-0.76	39,400	39,400	39,000	61,500	2,398,500,000
20/07/2016	39,300	0.20 ▲	0.51	39,100	39,300	39,000	29,270	1,150,311,000
19/07/2016	39,100	-0.30 ▼	-0.76	39,400	39,600	39,000	40,090	1,567,519,000
18/07/2016	39,400	0.50 ▲	1.29	39,000	39,600	39,000	29,010	1,142,994,000
15/07/2016	38,900	0.00 ■■	0.00	39,800	39,800	38,100	77,000	2,995,300,000
14/07/2016	38,900	-0.60 ▼	-1.52	39,600	39,600	38,900	34,430	1,339,327,000
13/07/2016	39,500	0.50 ▲	1.28	39,000	40,200	39,000	33,220	1,312,190,000
12/07/2016	39,000	-0.50 ▼	-1.27	39,200	39,900	38,600	91,180	3,556,020,000
11/07/2016	39,500	-1.10 ▼	-2.71	40,600	40,800	39,000	130,080	5,138,160,000
08/07/2016	40,600	-0.70 ▼	-1.69	41,900	41,900	40,600	71,170	2,889,502,000
07/07/2016	41,300	0.50 ▲	1.23	40,900	42,000	40,800	96,320	3,978,016,000
06/07/2016	40,800	0.10 ▲	0.25	40,500	40,900	40,400	60,830	2,481,864,000
05/07/2016	40,700	-0.50 ▼	-1.21	41,200	41,200	40,700	72,660	2,957,262,000
04/07/2016	41,200	0.00 ■■	0.00	41,600	41,600	40,500	139,370	5,742,044,000
01/07/2016	41,200	0.20 ▲	0.49	40,800	41,600	40,600	96,460	3,974,152,000
30/06/2016	41,000	-0.60 ▼	-1.44	42,400	42,600	41,000	103,810	4,256,210,000
29/06/2016	41,600	1.10 ▲	2.72	41,500	42,500	41,000	202,640	8,429,824,000
28/06/2016	40,500	1.40 ▲	3.58	39,000	41,000	38,900	217,060	8,790,930,000
27/06/2016	39,100	-1.50 ▼	-3.69	39,700	40,500	38,600	85,900	3,358,690,000
24/06/2016	40,600	-2.30 ▼	-5.36	42,800	42,800	39,900	367,140	14,905,884,000
23/06/2016	42,900	-0.10 ▼	-0.23	43,000	43,700	42,500	160,680	6,893,172,000
22/06/2016	43,000	0.70 ▲	1.65	42,300	43,500	42,000	203,170	8,736,310,000
21/06/2016	42,300	1.40 ▲	3.42	40,900	42,600	40,900	258,420	10,931,166,000
20/06/2016	40,900	0.10 ▲	0.25	41,000	41,000	40,000	98,720	4,037,648,000
17/06/2016	40,800	0.80 ▲	2.00	40,200	41,000	40,000	220,450	8,994,360,000
16/06/2016	40,000	0.40 ▲	1.01	39,500	41,000	39,300	338,840	13,553,600,000
15/06/2016	39,600	-0.40 ▼	-1.00	40,000	40,000	39,400	108,010	4,277,196,000
14/06/2016	40,000	1.50 ▲	3.90	38,200	40,400	38,200	291,960	11,678,400,000
13/06/2016	38,500	-0.80 ▼	-2.04	39,300	39,300	38,200	26,210	1,009,085,000
10/06/2016	39,300	0.20 ▲	0.51	39,200	39,400	38,800	143,550	5,641,515,000
09/06/2016	39,100	0.10 ▲	0.26	39,000	39,100	38,500	18,780	734,298,000
08/06/2016	39,000	-0.50 ▼	-1.27	39,500	40,000	37,500	57,880	2,257,320,000
07/06/2016	39,500	2.50 ▲	6.76	37,000	39,500	36,800	262,060	10,351,370,000
06/06/2016	37,000	0.00 ■■	0.00	37,500	37,500	36,700	95,450	3,531,650,000
03/06/2016	37,000	-0.40 ▼	-1.07	37,200	37,500	37,000	38,990	1,442,630,000
02/06/2016	37,400	0.50 ▲	1.36	36,900	37,400	36,900	42,720	1,597,728,000
01/06/2016	36,900	-0.10 ▼	-0.27	37,300	37,300	36,800	21,220	783,018,000
31/05/2016	37,000	-0.30 ▼	-0.80	37,200	37,300	36,900	5,350	197,950,000
30/05/2016	37,300	0.50 ▲	1.36	36,700	37,400	36,700	25,920	966,816,000
27/05/2016	36,800	-0.40 ▼	-1.08	37,200	37,200	36,800	32,120	1,182,016,000
26/05/2016	37,200	-0.30 ▼	-0.80	37,400	37,800	37,000	40,400	1,502,880,000
25/05/2016	37,500	-0.10 ▼	-0.27	38,000	38,000	37,300	11,670	437,625,000
24/05/2016	37,600	0.70 ▲	1.90	36,800	38,100	36,800	38,380	1,443,088,000
23/05/2016	36,900	-0.20 ▼	-0.54	37,000	37,100	36,800	12,660	467,154,000
20/05/2016	37,100	0.00 ■■	0.00	37,100	37,300	36,800	10,500	389,550,000
19/05/2016	37,100	0.00 ■■	0.00	37,100	37,500	36,900	4,500	166,950,000
18/05/2016	37,100	0.10 ▲	0.27	37,000	37,400	37,000	3,370	125,027,000
17/05/2016	37,000	0.40 ▲	1.09	37,300	37,300	36,500	50,540	1,869,980,000
16/05/2016	36,600	-0.40 ▼	-1.08	37,100	37,100	36,600	8,240	301,584,000
13/05/2016	37,000	-0.20 ▼	-0.54	37,200	37,200	36,000	17,870	661,190,000
12/05/2016	37,200	0.40 ▲	1.09	37,100	37,500	37,000	41,160	1,531,152,000
11/05/2016	36,800	-0.40 ▼	-1.08	36,600	37,100	36,600	11,700	430,560,000
10/05/2016	37,200	0.00 ■■	0.00	37,200	37,200	36,500	44,820	1,667,304,000
09/05/2016	37,200	-0.20 ▼	-0.53	37,200	37,500	37,000	26,860	999,192,000
06/05/2016	37,400	-0.30 ▼	-0.80	37,400	37,700	37,300	26,630	995,962,000
05/05/2016	37,700	-0.10 ▼	-0.26	37,500	37,700	37,200	68,950	2,599,415,000
04/05/2016	37,800	-1.00 ▼	-2.58	38,800	38,800	37,800	34,330	1,297,674,000
29/04/2016	38,800	0.70 ▲	1.84	37,900	38,800	37,200	80,480	3,122,624,000
28/04/2016	38,100	-0.80 ▼	-2.06	38,900	38,900	38,100	92,210	3,513,201,000
27/04/2016	38,900	0.00 ■■	0.00	39,400	39,400	38,500	50,340	1,958,226,000
26/04/2016	38,900	-0.40 ▼	-1.02	38,800	39,200	38,700	96,200	3,742,180,000
25/04/2016	39,300	-0.20 ▼	-0.51	39,100	39,500	38,700	138,130	5,428,509,000
22/04/2016	39,500	0.50 ▲	1.28	38,500	40,000	38,400	87,630	3,461,385,000
21/04/2016	39,000	1.00 ▲	2.63	38,900	39,200	38,300	135,630	5,289,570,000
20/04/2016	38,000	-0.10 ▼	-0.26	37,800	39,500	37,800	130,210	4,947,980,000
19/04/2016	38,100	-1.80 ▼	-4.51	40,000	40,000	38,000	125,370	4,776,597,000
15/04/2016	39,900	-0.10 ▼	-0.25	40,400	40,600	39,900	93,980	3,749,802,000
14/04/2016	40,000	0.00 ■■	0.00	39,800	40,300	39,700	76,990	3,079,600,000
13/04/2016	40,000	-0.70 ▼	-1.72	41,400	41,400	39,900	112,380	4,495,200,000
12/04/2016	40,700	0.10 ▲	0.25	39,900	41,000	39,900	54,620	2,223,034,000
11/04/2016	40,600	0.00 ■■	0.00	40,600	42,500	40,600	105,750	4,293,450,000
08/04/2016	40,600	1.60 ▲	4.10	38,500	41,700	38,500	129,720	5,266,632,000
07/04/2016	39,000	1.10 ▲	2.90	38,000	39,200	38,000	112,230	4,376,970,000
06/04/2016	37,900	0.70 ▲	1.88	38,600	38,600	37,200	26,550	1,006,245,000
05/04/2016	37,200	0.60 ▲	1.64	36,500	37,300	36,500	41,820	1,555,704,000
04/04/2016	36,600	-0.90 ▼	-2.40	35,600	37,800	35,600	42,210	1,544,886,000
01/04/2016	37,500	-1.00 ▼	-2.60	36,200	38,300	36,200	53,980	2,024,250,000
31/03/2016	38,500	-0.40 ▼	-1.03	38,900	39,400	38,500	84,780	3,264,030,000
30/03/2016	38,900	1.70 ▲	4.57	36,800	39,100	36,800	154,390	6,005,771,000
29/03/2016	37,200	-0.90 ▼	-2.36	38,000	38,100	36,500	200,030	7,441,116,000
28/03/2016	38,100	1.80 ▲	4.96	38,300	38,600	36,400	117,820	4,488,942,000
25/03/2016	36,300	2.30 ▲	6.76	34,000	36,300	34,000	228,410	8,291,283,000
24/03/2016	34,000	1.90 ▲	5.92	32,500	34,000	32,500	114,350	3,887,900,000
23/03/2016	32,100	0.90 ▲	2.88	31,400	32,100	31,400	62,000	1,990,200,000
22/03/2016	31,200	-1.20 ▼	-3.70	32,100	32,600	31,200	85,550	2,669,160,000
21/03/2016	32,400	0.30 ▲	0.93	32,800	32,800	32,200	24,800	803,520,000
18/03/2016	32,100	-0.90 ▼	-2.73	33,000	33,000	32,000	24,150	775,215,000
17/03/2016	33,000	-0.30 ▼	-0.90	33,400	33,400	33,000	25,800	851,400,000
16/03/2016	33,300	-0.10 ▼	-0.30	33,200	33,400	32,500	53,300	1,774,890,000
15/03/2016	33,400	1.10 ▲	3.41	32,100	34,000	32,100	46,600	1,556,440,000
14/03/2016	32,300	0.00 ■■	0.00	32,400	32,400	32,200	20,530	663,119,000
11/03/2016	32,300	0.30 ▲	0.94	32,200	32,300	32,000	7,130	230,299,000
10/03/2016	32,000	0.30 ▲	0.95	31,700	32,700	31,700	2,970	95,040,000
09/03/2016	31,700	0.00 ■■	0.00	32,500	33,300	31,700	25,320	802,644,000
08/03/2016	31,700	-0.30 ▼	-0.94	31,900	32,000	31,600	33,090	1,048,953,000
07/03/2016	32,000	0.00 ■■	0.00	31,700	32,300	31,700	31,260	1,000,320,000
04/03/2016	32,000	0.30 ▲	0.95	31,700	32,500	31,700	12,990	415,680,000
03/03/2016	31,700	-0.10 ▼	-0.31	31,700	31,700	31,600	2,380	75,446,000
02/03/2016	31,800	0.00 ■■	0.00	31,600	31,800	31,300	5,890	187,302,000
01/03/2016	31,800	0.40 ▲	1.27	31,300	31,800	31,300	3,370	107,166,000
29/02/2016	31,400	-0.20 ▼	-0.63	31,300	31,900	31,300	16,090	505,226,000
26/02/2016	31,600	-0.50 ▼	-1.56	31,600	32,000	31,300	5,410	170,956,000
25/02/2016	32,100	0.10 ▲	0.31	32,000	32,500	31,600	6,740	216,354,000
24/02/2016	32,000	-0.10 ▼	-0.31	31,300	32,000	31,300	1,610	51,520,000
23/02/2016	32,100	0.40 ▲	1.26	31,700	32,300	31,700	3,010	96,621,000
22/02/2016	31,700	-0.30 ▼	-0.94	31,800	31,900	31,000	12,880	408,296,000
19/02/2016	32,000	-0.30 ▼	-0.93	31,700	32,000	30,500	2,220	71,040,000
18/02/2016	32,300	0.00 ■■	0.00	32,000	32,400	32,000	3,710	119,833,000
17/02/2016	32,300	0.60 ▲	1.89	30,100	32,300	30,000	31,320	1,011,636,000
16/02/2016	31,700	-0.10 ▼	-0.31	31,800	31,800	29,600	9,740	308,758,000
15/02/2016	31,800	0.00 ■■	0.00	31,800	31,800	31,100	5,930	188,574,000
05/02/2016	31,800	0.00 ■■	0.00	31,100	31,800	31,100	880	27,984,000
04/02/2016	31,800	0.80 ▲	2.58	31,100	31,800	31,000	2,140	68,052,000
03/02/2016	31,000	0.50 ▲	1.64	31,400	31,400	30,900	8,470	262,570,000
02/02/2016	32,000	-0.40 ▼	-1.23	31,800	32,500	31,800	29,710	950,720,000
01/02/2016	32,400	0.60 ▲	1.89	32,300	32,500	31,300	8,580	277,992,000
29/01/2016	31,800	1.60 ▲	5.30	32,200	32,300	31,600	10,920	347,256,000
28/01/2016	30,200	-2.00 ▼	-6.21	32,400	32,400	30,200	11,670	352,434,000
27/01/2016	32,200	0.80 ▲	2.55	32,300	32,300	31,500	27,580	888,076,000
26/01/2016	31,400	-0.10 ▼	-0.32	31,500	31,500	31,100	1,840	57,776,000
25/01/2016	31,500	0.10 ▲	0.32	31,500	31,900	31,500	14,470	455,805,000
22/01/2016	31,400	0.40 ▲	1.29	31,000	32,000	30,800	44,420	1,394,788,000
21/01/2016	31,000	0.00 ■■	0.00	30,600	31,000	30,200	2,180	67,580,000
20/01/2016	31,000	-0.40 ▼	-1.27	31,000	31,200	30,000	1,010	31,310,000
19/01/2016	31,400	1.40 ▲	4.67	30,900	31,500	30,900	80	2,512,000
18/01/2016	30,000	-0.50 ▼	-1.64	31,000	31,000	29,100	8,860	265,800,000
15/01/2016	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	4,270	130,235,000
14/01/2016	31,000	-0.60 ▼	-1.90	31,600	31,600	30,000	4,690	145,390,000
13/01/2016	31,600	-0.10 ▼	-0.32	31,700	31,700	31,400	2,600	82,160,000
12/01/2016	31,700	-0.30 ▼	-0.94	31,000	31,700	30,300	60	1,902,000
11/01/2016	32,000	1.00 ▲	3.23	29,500	32,000	29,500	1,090	34,880,000
08/01/2016	31,000	-0.40 ▼	-1.27	30,000	31,000	30,000	5,290	163,990,000
07/01/2016	31,400	-0.10 ▼	-0.32	31,600	31,600	31,400	3,120	97,968,000
06/01/2016	31,500	-0.70 ▼	-2.17	32,200	32,200	31,000	6,820	214,830,000
05/01/2016	32,200	0.00 ■■	0.00	32,000	32,200	30,000	190	6,118,000
04/01/2016	32,200	0.80 ▲	2.55	32,200	32,200	32,200	110	3,542,000
31/12/2015	31,400	0.10 ▲	0.32	29,600	31,400	29,200	2,860	89,804,000
30/12/2015	31,300	0.30 ▲	0.97	29,600	31,300	29,600	650	20,345,000
29/12/2015	31,000	1.00 ▲	3.33	31,000	31,000	31,000	730	22,630,000
28/12/2015	31,500	-0.10 ▼	-0.32	31,000	31,900	31,000	3,060	96,390,000
25/12/2015	31,600	-0.10 ▼	-0.32	31,500	32,400	31,500	5,990	189,284,000
24/12/2015	31,700	-0.30 ▼	-0.94	32,000	32,000	31,600	15,620	495,154,000
23/12/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	15,050	481,600,000
22/12/2015	32,000	-0.30 ▼	-0.93	32,000	32,300	32,000	23,620	755,840,000
21/12/2015	32,300	0.00 ■■	0.00	32,400	32,400	32,200	23,640	763,572,000
18/12/2015	32,300	-0.20 ▼	-0.62	32,500	32,500	32,300	6,200	200,260,000
17/12/2015	32,500	0.00 ■■	0.00	32,900	32,900	32,100	6,920	224,900,000
16/12/2015	32,500	0.00 ■■	0.00	32,000	32,500	32,000	11,280	366,600,000
15/12/2015	32,500	-0.60 ▼	-1.81	32,100	32,500	32,000	8,010	260,325,000
14/12/2015	33,100	1.10 ▲	3.44	32,000	33,100	32,000	12,110	400,841,000
11/12/2015	32,000	0.00 ■■	0.00	31,000	32,400	31,000	19,040	609,280,000
10/12/2015	32,000	0.00 ■■	0.00	30,500	32,500	30,500	2,060	65,920,000
09/12/2015	32,000	-1.00 ▼	-3.03	33,000	33,000	32,000	3,180	101,760,000
08/12/2015	33,000	-0.50 ▼	-1.49	31,600	33,700	31,500	12,300	405,900,000
07/12/2015	33,500	0.00 ■■	0.00	33,500	35,800	32,000	4,280	143,380,000
04/12/2015	33,500	-0.20 ▼	-0.59	33,500	33,500	31,500	7,780	260,630,000
03/12/2015	33,700	0.00 ■■	0.00	32,300	33,700	32,300	40	1,348,000
02/12/2015	33,700	0.20 ▲	0.60	33,700	33,700	33,700	100	3,370,000
01/12/2015	33,500	-0.40 ▼	-1.18	33,500	33,500	33,500	1,000	33,500,000
30/11/2015	33,900	0.90 ▲	2.73	31,000	33,900	31,000	3,830	129,837,000
27/11/2015	33,000	0.20 ▲	0.61	32,500	33,100	32,500	12,560	414,480,000
26/11/2015	32,800	0.10 ▲	0.31	32,500	32,800	32,500	120	3,936,000
25/11/2015	32,700	-0.30 ▼	-0.91	33,000	33,900	32,500	31,120	1,017,624,000
24/11/2015	33,000	0.20 ▲	0.61	33,100	33,100	32,900	1,370	45,210,000
23/11/2015	32,800	0.30 ▲	0.92	32,800	32,900	31,200	4,220	138,416,000
20/11/2015	32,500	-0.20 ▼	-0.61	32,300	33,000	32,300	3,140	102,050,000
19/11/2015	32,700	0.50 ▲	1.55	32,000	32,700	32,000	7,300	238,710,000
18/11/2015	32,200	-2.00 ▼	-5.85	32,300	33,000	32,200	860	27,692,000
17/11/2015	34,200	2.10 ▲	6.54	31,600	34,300	31,500	15,160	518,472,000
16/11/2015	32,100	0.10 ▲	0.31	30,200	32,100	30,200	19,430	623,703,000
13/11/2015	32,000	0.00 ■■	0.00	32,100	32,100	32,000	9,080	290,560,000
12/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	31,900	11,310	361,920,000
11/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	31,900	5,660	181,120,000
10/11/2015	32,000	0.00 ■■	0.00	32,900	32,900	31,700	12,040	385,280,000
09/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	2,950	94,400,000
06/11/2015	32,000	0.10 ▲	0.31	32,000	32,000	31,500	1,320	42,240,000
05/11/2015	31,900	-0.10 ▼	-0.31	32,100	32,100	31,900	2,330	74,327,000
04/11/2015	32,000	0.10 ▲	0.31	31,900	32,000	31,900	6,100	195,200,000
03/11/2015	31,900	-0.20 ▼	-0.62	32,000	32,100	31,800	8,310	265,089,000
02/11/2015	32,100	-0.20 ▼	-0.62	32,400	32,400	30,300	29,990	962,679,000
30/10/2015	32,300	0.00 ■■	0.00	32,300	32,500	32,000	16,680	538,764,000
29/10/2015	32,300	0.10 ▲	0.31	32,000	32,300	32,000	25,330	818,159,000
28/10/2015	32,200	-0.20 ▼	-0.62	32,400	32,400	32,000	49,240	1,585,528,000
27/10/2015	32,400	0.30 ▲	0.93	32,100	32,500	32,100	58,700	1,901,880,000
26/10/2015	32,100	-0.10 ▼	-0.31	32,200	32,300	32,100	30,500	979,050,000
23/10/2015	32,200	0.10 ▲	0.31	32,300	32,300	32,100	25,020	805,644,000
22/10/2015	32,100	0.00 ■■	0.00	32,200	32,200	32,000	101,130	3,246,273,000
21/10/2015	32,100	0.10 ▲	0.31	32,000	32,200	31,900	20,640	662,544,000
20/10/2015	32,000	0.00 ■■	0.00	32,000	32,400	32,000	32,170	1,029,440,000
19/10/2015	32,000	0.60 ▲	1.91	31,400	32,000	31,100	15,310	489,920,000
16/10/2015	31,400	0.40 ▲	1.29	31,100	31,500	31,000	7,250	227,650,000
15/10/2015	31,000	-0.40 ▼	-1.27	31,400	31,400	31,000	19,750	612,250,000
14/10/2015	31,400	0.10 ▲	0.32	31,100	31,400	31,000	11,180	351,052,000
13/10/2015	31,300	0.40 ▲	1.29	31,000	31,300	31,000	9,370	293,281,000
12/10/2015	30,900	0.00 ■■	0.00	31,400	31,400	30,900	5,630	173,967,000
09/10/2015	30,900	0.10 ▲	0.32	31,400	31,400	30,900	6,590	203,631,000
08/10/2015	30,800	-0.20 ▼	-0.65	30,700	31,500	30,700	10,330	318,164,000
07/10/2015	31,000	-0.90 ▼	-2.82	31,600	31,900	31,000	33,070	1,025,170,000
06/10/2015	31,900	-0.20 ▼	-0.62	32,200	32,200	31,600	7,130	227,447,000
05/10/2015	32,100	0.30 ▲	0.94	32,300	32,300	31,900	14,940	479,574,000
02/10/2015	31,800	1.90 ▲	6.35	30,000	31,800	30,000	58,190	1,850,442,000
01/10/2015	29,900	0.30 ▲	1.01	30,000	30,000	29,500	8,260	246,974,000
30/09/2015	29,600	0.30 ▲	1.02	29,200	29,700	29,200	9,950	294,520,000
29/09/2015	29,300	-0.10 ▼	-0.34	29,300	29,300	29,300	2,050	60,065,000
28/09/2015	29,400	0.10 ▲	0.34	29,400	29,500	29,400	9,460	278,124,000
25/09/2015	29,300	0.00 ■■	0.00	29,100	29,300	29,000	5,700	167,010,000
24/09/2015	29,300	-0.10 ▼	-0.34	29,100	29,300	29,000	9,220	270,146,000
23/09/2015	29,400	0.10 ▲	0.34	29,200	29,400	29,100	230	6,762,000
22/09/2015	29,300	0.00 ■■	0.00	29,300	29,300	29,300	2,000	58,600,000
21/09/2015	29,300	0.00 ■■	0.00	29,000	29,300	28,900	14,240	417,232,000
18/09/2015	29,300	0.10 ▲	0.34	29,400	29,400	29,300	60	1,758,000
17/09/2015	29,200	-0.20 ▼	-0.68	29,300	29,300	29,200	1,500	43,800,000
16/09/2015	29,400	0.40 ▲	1.38	29,500	29,500	29,200	3,530	103,782,000
15/09/2015	29,000	-0.30 ▼	-1.02	29,000	29,400	27,500	380	11,020,000
14/09/2015	29,300	0.00 ■■	0.00	29,500	29,500	29,300	12,810	375,333,000
11/09/2015	29,300	0.00 ■■	0.00	29,300	29,500	29,300	12,260	359,218,000
10/09/2015	29,300	0.00 ■■	0.00	29,300	29,300	29,200	5,300	155,290,000
09/09/2015	29,300	-0.10 ▼	-0.34	29,100	29,400	29,100	1,110	32,523,000
08/09/2015	29,400	0.10 ▲	0.34	29,200	29,400	29,000	3,020	88,788,000
07/09/2015	29,300	0.00 ■■	0.00	29,400	29,400	29,300	1,400	41,020,000
04/09/2015	29,300	0.40 ▲	1.38	28,900	29,500	28,900	2,030	59,479,000
03/09/2015	28,900	-0.40 ▼	-1.37	29,000	29,000	28,900	11,620	335,818,000
01/09/2015	29,300	0.00 ■■	0.00	29,000	29,300	29,000	1,400	41,020,000
31/08/2015	29,300	0.30 ▲	1.03	29,300	29,400	29,100	28,300	829,190,000
28/08/2015	29,000	0.00 ■■	0.00	29,500	29,500	29,000	18,840	546,360,000
27/08/2015	29,000	0.00 ■■	0.00	29,000	29,400	29,000	7,680	222,720,000
26/08/2015	29,000	0.40 ▲	1.40	28,000	29,200	28,000	2,760	80,040,000
25/08/2015	28,600	0.60 ▲	2.14	27,400	28,600	27,100	35,750	1,022,450,000
24/08/2015	28,000	-1.20 ▼	-4.11	29,000	29,100	28,000	55,090	1,542,520,000
21/08/2015	29,200	-0.40 ▼	-1.35	29,500	29,500	29,000	27,160	793,072,000
20/08/2015	29,600	0.00 ■■	0.00	29,600	29,600	29,500	15,100	446,960,000
19/08/2015	29,600	0.00 ■■	0.00	29,600	29,700	29,600	15,710	465,016,000
18/08/2015	29,600	0.00 ■■	0.00	29,600	29,600	29,600	10,030	296,888,000
17/08/2015	29,600	0.00 ■■	0.00	29,600	29,800	29,600	33,070	978,872,000
14/08/2015	29,600	0.00 ■■	0.00	29,500	29,800	29,500	9,020	266,992,000
13/08/2015	29,600	-0.20 ▼	-0.67	29,800	29,800	29,600	7,120	210,752,000
12/08/2015	29,800	0.10 ▲	0.34	30,100	30,100	29,800	2,970	88,506,000
11/08/2015	29,700	-0.10 ▼	-0.34	29,900	29,900	29,700	10,050	298,485,000
10/08/2015	29,800	-0.20 ▼	-0.67	29,900	29,900	29,800	15,500	461,900,000
07/08/2015	30,000	0.00 ■■	0.00	30,300	30,300	29,900	3,070	92,100,000
06/08/2015	30,000	0.00 ■■	0.00	30,000	30,000	29,900	5,810	174,300,000
05/08/2015	30,000	0.00 ■■	0.00	29,700	30,100	29,700	1,410	42,300,000
04/08/2015	30,000	0.00 ■■	0.00	29,800	30,000	29,800	20	600,000
03/08/2015	30,000	0.20 ▲	0.67	29,800	30,000	29,700	33,500	1,005,000,000
31/07/2015	29,800	-0.20 ▼	-0.67	30,100	30,500	29,800	18,680	556,664,000
30/07/2015	30,000	0.20 ▲	0.67	29,800	30,000	29,700	15,880	476,400,000
29/07/2015	29,800	-0.20 ▼	-0.67	30,000	30,000	29,700	8,710	259,558,000
28/07/2015	30,000	0.00 ■■	0.00	30,000	30,000	30,000	4,290	128,700,000
27/07/2015	30,000	0.00 ■■	0.00	30,000	30,100	30,000	20,360	610,800,000
24/07/2015	30,000	0.00 ■■	0.00	30,000	30,000	29,600	9,940	298,200,000
23/07/2015	30,000	0.20 ▲	0.67	29,800	30,000	29,500	26,220	786,600,000
22/07/2015	29,800	-0.20 ▼	-0.67	29,800	29,800	29,400	28,630	853,174,000
21/07/2015	30,000	0.20 ▲	0.67	29,800	30,300	29,800	31,420	942,600,000
20/07/2015	29,800	-0.10 ▼	-0.33	29,800	29,800	29,500	22,620	674,076,000
17/07/2015	29,900	-0.10 ▼	-0.33	30,000	30,000	29,700	15,180	453,882,000
16/07/2015	30,000	0.00 ■■	0.00	30,000	30,000	29,600	10,860	325,800,000
15/07/2015	30,000	0.00 ■■	0.00	29,600	30,000	29,600	12,590	377,700,000
14/07/2015	30,000	-0.10 ▼	-0.33	30,200	30,200	29,500	25,180	755,400,000
13/07/2015	30,100	0.20 ▲	0.67	30,000	30,200	29,900	51,560	1,551,956,000
10/07/2015	29,900	-0.10 ▼	-0.33	29,900	29,900	29,900	310	9,269,000
09/07/2015	30,000	0.00 ■■	0.00	29,600	30,000	29,600	640	19,200,000
08/07/2015	30,000	0.20 ▲	0.67	29,800	30,300	29,800	23,270	698,100,000
07/07/2015	29,800	0.60 ▲	2.05	29,300	29,900	29,200	28,360	845,128,000
06/07/2015	29,200	0.20 ▲	0.69	29,000	29,300	29,000	23,140	675,688,000
03/07/2015	29,000	0.00 ■■	0.00	29,200	29,300	29,000	65,260	1,892,540,000
02/07/2015	29,000	-0.10 ▼	-0.34	29,200	29,200	29,000	20,030	580,870,000
01/07/2015	29,100	0.00 ■■	0.00	29,200	29,200	28,900	10,800	314,280,000
30/06/2015	29,100	0.10 ▲	0.34	29,000	29,100	28,800	14,140	411,474,000
29/06/2015	29,000	-0.20 ▼	-0.68	29,300	29,300	28,900	39,520	1,146,080,000
26/06/2015	29,200	-0.30 ▼	-1.02	29,400	29,500	29,200	19,380	565,896,000
25/06/2015	29,500	0.10 ▲	0.34	29,600	29,600	29,300	4,510	133,045,000
24/06/2015	29,400	-0.20 ▼	-0.68	29,800	29,800	29,200	13,820	406,308,000
23/06/2015	29,600	0.00 ■■	0.00	29,600	29,600	29,200	11,640	344,544,000
22/06/2015	29,600	0.30 ▲	1.02	30,000	30,000	29,200	37,610	1,113,256,000
19/06/2015	30,800	0.20 ▲	0.65	30,600	30,800	30,500	55,680	1,714,944,000
18/06/2015	30,600	-0.10 ▼	-0.33	30,600	30,700	30,600	6,570	201,042,000
17/06/2015	30,700	0.20 ▲	0.66	30,400	30,700	30,300	17,680	542,776,000
16/06/2015	30,500	-0.10 ▼	-0.33	30,700	30,700	30,500	24,740	754,570,000
15/06/2015	30,600	0.50 ▲	1.66	30,100	30,700	30,100	48,160	1,473,696,000
12/06/2015	30,100	-0.60 ▼	-1.95	30,800	30,800	30,100	88,190	2,654,519,000
11/06/2015	30,700	0.30 ▲	0.99	30,400	30,900	30,300	26,410	810,787,000
10/06/2015	30,400	-0.10 ▼	-0.33	31,000	31,400	30,400	9,920	301,568,000
09/06/2015	30,500	0.40 ▲	1.33	30,700	30,700	30,300	6,110	186,355,000
08/06/2015	30,100	0.10 ▲	0.33	30,400	30,800	30,000	46,410	1,396,941,000
05/06/2015	30,000	0.00 ■■	0.00	30,400	30,400	30,000	19,660	589,800,000
04/06/2015	30,000	0.00 ■■	0.00	30,500	30,500	30,000	50,900	1,527,000,000
03/06/2015	30,000	-0.20 ▼	-0.66	30,100	30,500	30,000	7,480	224,400,000
02/06/2015	30,200	0.20 ▲	0.67	30,400	30,500	29,800	10,420	314,684,000
01/06/2015	30,000	-0.20 ▼	-0.66	30,100	30,100	29,600	24,860	745,800,000
29/05/2015	30,200	-0.30 ▼	-0.98	31,200	31,200	30,000	5,240	158,248,000
28/05/2015	30,500	0.10 ▲	0.33	31,000	31,000	30,300	11,310	344,955,000
27/05/2015	30,400	0.00 ■■	0.00	31,100	31,100	30,200	23,670	719,568,000
26/05/2015	30,400	0.20 ▲	0.66	31,000	31,000	30,200	3,220	97,888,000
25/05/2015	30,200	0.00 ■■	0.00	30,200	30,900	30,000	22,320	674,064,000
22/05/2015	30,200	0.10 ▲	0.33	30,900	30,900	30,000	9,790	295,658,000
21/05/2015	30,100	-0.20 ▼	-0.66	30,500	31,000	30,000	26,610	800,961,000
20/05/2015	30,300	0.00 ■■	0.00	31,200	31,200	30,200	8,870	268,761,000
19/05/2015	30,300	0.40 ▲	1.34	30,900	30,900	30,300	3,550	107,565,000
18/05/2015	29,900	-0.10 ▼	-0.33	30,100	30,200	29,800	6,250	186,875,000
15/05/2015	30,000	-1.40 ▼	-4.46	31,400	31,400	30,000	3,940	118,200,000
14/05/2015	31,400	0.00 ■■	0.00	31,500	31,500	30,000	2,280	71,592,000
13/05/2015	31,400	0.00 ■■	0.00	31,500	31,500	30,000	5,890	184,946,000
12/05/2015	31,400	0.10 ▲	0.32	31,600	31,600	31,400	30	942,000
11/05/2015	31,300	-0.40 ▼	-1.26	31,400	31,400	31,300	2,050	64,165,000
08/05/2015	31,700	0.20 ▲	0.63	31,800	31,800	31,100	50	1,585,000
07/05/2015	31,500	0.50 ▲	1.61	31,300	31,800	31,300	4,650	146,475,000
06/05/2015	31,000	-0.50 ▼	-1.59	31,500	31,800	31,000	2,560	79,360,000
05/05/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,000	1,090	34,335,000
04/05/2015	31,500	-0.40 ▼	-1.25	32,000	32,000	31,500	670	21,105,000
27/04/2015	31,900	0.10 ▲	0.31	31,900	32,000	29,600	12,230	390,137,000
24/04/2015	31,800	-0.10 ▼	-0.31	31,800	31,900	31,800	120	3,816,000
23/04/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,800	20,050	639,595,000
22/04/2015	31,900	0.10 ▲	0.31	31,800	31,900	31,800	10,130	323,147,000
21/04/2015	31,800	-0.10 ▼	-0.31	31,800	31,900	31,800	9,220	293,196,000
20/04/2015	31,900	0.00 ■■	0.00	31,900	32,000	31,800	5,220	166,518,000
17/04/2015	31,900	0.40 ▲	1.27	31,500	32,200	31,400	72,460	2,311,474,000
16/04/2015	31,500	0.00 ■■	0.00	31,500	32,000	31,400	210,040	6,616,260,000
15/04/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,400	67,010	2,110,815,000
14/04/2015	31,500	-0.10 ▼	-0.32	31,500	31,500	31,400	81,690	2,573,235,000
13/04/2015	31,600	-0.40 ▼	-1.25	31,500	32,000	31,500	58,020	1,833,432,000
10/04/2015	32,000	0.50 ▲	1.59	31,900	32,000	31,000	18,370	587,840,000
09/04/2015	31,500	0.00 ■■	0.00	31,500	32,000	29,300	13,430	423,045,000
08/04/2015	31,500	0.00 ■■	0.00	32,000	32,000	31,500	4,300	135,450,000
07/04/2015	31,500	-0.40 ▼	-1.25	31,600	31,600	31,500	2,970	93,555,000
06/04/2015	31,900	-0.10 ▼	-0.31	32,100	32,100	31,000	3,620	115,478,000
03/04/2015	32,000	0.50 ▲	1.59	31,500	32,800	31,000	3,250	104,000,000
02/04/2015	31,500	0.50 ▲	1.61	31,000	31,500	30,500	5,800	182,700,000
01/04/2015	31,000	-0.40 ▼	-1.27	31,500	31,500	31,000	12,520	388,120,000
31/03/2015	31,400	-0.10 ▼	-0.32	31,900	31,900	31,400	2,370	74,418,000
30/03/2015	31,500	-0.40 ▼	-1.25	31,900	31,900	31,500	70	2,205,000
27/03/2015	31,900	0.00 ■■	0.00	32,000	32,000	31,900	6,470	206,393,000
26/03/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	710	22,649,000
25/03/2015	31,900	-0.10 ▼	-0.31	32,000	32,000	31,900	230	7,337,000
24/03/2015	32,000	0.00 ■■	0.00	32,000	32,000	31,900	35,460	1,134,720,000
23/03/2015	32,000	0.00 ■■	0.00	32,000	32,100	32,000	41,880	1,340,160,000
20/03/2015	32,000	0.00 ■■	0.00	32,000	32,100	32,000	30,980	991,360,000
19/03/2015	32,000	0.00 ■■	0.00	31,900	32,100	31,900	65,910	2,109,120,000
18/03/2015	32,000	-0.10 ▼	-0.31	32,000	32,100	31,900	62,250	1,992,000,000
17/03/2015	32,100	0.00 ■■	0.00	32,000	32,100	31,800	16,310	523,551,000
16/03/2015	32,100	-0.10 ▼	-0.31	32,100	32,200	32,000	25,770	827,217,000
13/03/2015	32,200	0.00 ■■	0.00	32,300	32,300	32,100	4,440	142,968,000
12/03/2015	32,200	0.20 ▲	0.63	32,100	32,300	32,000	21,640	696,808,000
11/03/2015	32,000	0.00 ■■	0.00	32,000	32,100	32,000	22,960	734,720,000
10/03/2015	32,000	0.00 ■■	0.00	32,000	32,100	32,000	11,880	380,160,000
09/03/2015	32,000	0.00 ■■	0.00	32,100	32,200	31,900	18,840	602,880,000
06/03/2015	32,000	0.10 ▲	0.31	32,000	32,000	31,900	24,070	770,240,000
05/03/2015	31,900	0.10 ▲	0.31	32,000	32,000	31,800	23,810	759,539,000
04/03/2015	31,800	0.00 ■■	0.00	31,800	32,000	31,800	18,650	593,070,000
03/03/2015	31,800	0.20 ▲	0.63	31,700	31,800	31,700	8,630	274,434,000
02/03/2015	31,600	0.00 ■■	0.00	31,600	31,800	31,600	9,850	311,260,000
27/02/2015	31,600	0.00 ■■	0.00	31,600	31,600	31,400	26,460	836,136,000
26/02/2015	31,600	0.20 ▲	0.64	31,400	31,600	31,300	34,600	1,093,360,000
25/02/2015	31,400	0.00 ■■	0.00	31,400	31,500	31,400	24,650	774,010,000
24/02/2015	31,400	-0.10 ▼	-0.32	31,500	31,800	31,400	1,930	60,602,000
13/02/2015	31,500	0.20 ▲	0.64	31,500	31,800	31,400	6,800	214,200,000
12/02/2015	31,300	0.40 ▲	1.29	30,900	31,300	30,900	13,600	425,680,000
11/02/2015	30,900	-0.10 ▼	-0.32	31,500	31,500	30,900	36,660	1,132,794,000
10/02/2015	31,000	0.20 ▲	0.65	31,000	31,100	30,900	25,290	783,990,000
09/02/2015	30,800	0.00 ■■	0.00	31,400	31,400	30,800	11,330	348,964,000
06/02/2015	30,800	0.10 ▲	0.33	31,500	31,500	30,800	3,320	102,256,000
05/02/2015	30,700	0.00 ■■	0.00	30,800	30,800	30,700	64,910	1,992,737,000
04/02/2015	30,700	0.00 ■■	0.00	30,900	30,900	30,700	71,390	2,191,673,000
03/02/2015	30,700	0.00 ■■	0.00	30,900	30,900	30,700	33,120	1,016,784,000
02/02/2015	30,700	0.20 ▲	0.66	30,700	30,900	30,700	11,560	354,892,000
30/01/2015	30,500	-0.40 ▼	-1.29	30,800	30,900	30,500	89,870	2,741,035,000
29/01/2015	30,900	0.00 ■■	0.00	30,900	31,400	30,800	34,290	1,059,561,000
28/01/2015	30,900	0.40 ▲	1.31	30,700	31,300	30,700	18,330	566,397,000
27/01/2015	30,500	-0.20 ▼	-0.65	29,500	31,300	29,500	134,930	4,115,365,000
26/01/2015	30,700	0.30 ▲	0.99	31,000	31,300	30,500	63,940	1,962,958,000
23/01/2015	32,400	0.40 ▲	1.25	32,500	32,900	32,200	90,680	2,938,032,000
22/01/2015	32,000	-0.50 ▼	-1.54	33,200	33,200	32,000	209,050	6,689,600,000
21/01/2015	32,500	0.00 ■■	0.00	33,000	33,000	32,500	40,020	1,300,650,000
20/01/2015	32,500	-0.90 ▼	-2.69	31,500	33,400	31,500	64,140	2,084,550,000
19/01/2015	33,400	0.00 ■■	0.00	33,400	33,500	33,100	80,790	2,698,386,000
16/01/2015	33,400	0.00 ■■	0.00	33,400	33,800	33,300	49,870	1,665,658,000
15/01/2015	33,400	0.80 ▲	2.45	32,800	33,400	32,700	90,950	3,037,730,000
14/01/2015	32,600	0.10 ▲	0.31	32,500	32,700	32,100	39,420	1,285,092,000
13/01/2015	32,500	0.70 ▲	2.20	32,000	33,000	31,800	135,510	4,404,075,000
12/01/2015	31,800	0.00 ■■	0.00	31,900	31,900	31,500	18,170	577,806,000
09/01/2015	31,800	0.30 ▲	0.95	31,800	31,800	31,700	9,430	299,874,000
08/01/2015	31,500	-0.10 ▼	-0.32	31,500	31,900	31,200	17,220	542,430,000
07/01/2015	31,600	0.40 ▲	1.28	31,600	31,700	31,200	5,180	163,688,000
06/01/2015	31,200	-0.30 ▼	-0.95	30,100	32,900	30,100	33,120	1,033,344,000
05/01/2015	31,500	-0.90 ▼	-2.78	32,400	32,400	31,500	31,390	988,785,000
31/12/2014	32,400	0.90 ▲	2.86	31,700	32,800	31,300	51,790	1,677,996,000
30/12/2014	31,500	0.00 ■■	0.00	32,000	32,000	31,000	10,680	336,420,000
29/12/2014	31,500	-0.50 ▼	-1.56	32,500	32,700	31,500	10,270	323,505,000
26/12/2014	32,000	0.00 ■■	0.00	32,000	32,400	31,500	17,650	564,800,000
25/12/2014	32,000	-0.50 ▼	-1.54	32,000	32,100	32,000	11,590	370,880,000
24/12/2014	32,500	0.00 ■■	0.00	31,800	32,700	31,800	5,740	186,550,000
23/12/2014	32,500	0.00 ■■	0.00	32,500	32,500	32,000	42,710	1,388,075,000
22/12/2014	32,500	0.70 ▲	2.20	30,500	32,600	30,500	26,800	871,000,000
19/12/2014	31,800	0.30 ▲	0.95	31,500	32,500	31,000	21,560	685,608,000
18/12/2014	31,500	0.80 ▲	2.61	30,700	32,000	30,700	43,930	1,383,795,000
17/12/2014	30,700	-1.00 ▼	-3.15	31,700	32,000	29,900	16,520	507,164,000
16/12/2014	31,700	-0.50 ▼	-1.55	32,900	32,900	31,000	34,210	1,084,457,000
15/12/2014	32,200	-1.40 ▼	-4.17	34,100	34,100	31,300	22,490	724,178,000
12/12/2014	33,600	0.30 ▲	0.90	33,700	33,700	33,000	7,750	260,400,000
11/12/2014	33,300	0.20 ▲	0.60	33,600	33,600	33,300	2,720	90,576,000
10/12/2014	33,100	0.50 ▲	1.53	32,600	33,100	32,000	83,110	2,750,941,000
09/12/2014	32,600	-1.80 ▼	-5.23	34,400	34,400	32,600	39,980	1,303,348,000
08/12/2014	34,400	-0.40 ▼	-1.15	34,600	34,800	34,400	24,860	855,184,000
05/12/2014	34,800	-0.30 ▼	-0.85	35,500	35,500	34,800	6,620	230,376,000
04/12/2014	35,100	0.50 ▲	1.45	35,800	35,800	34,600	39,100	1,372,410,000
03/12/2014	34,600	-0.40 ▼	-1.14	35,000	35,000	34,500	27,020	934,892,000
02/12/2014	35,000	0.10 ▲	0.29	34,200	35,700	34,200	16,810	588,350,000
01/12/2014	34,900	-0.40 ▼	-1.13	33,300	35,000	33,300	83,760	2,923,224,000
28/11/2014	35,300	-1.60 ▼	-4.34	36,600	36,700	35,300	105,560	3,726,268,000
27/11/2014	36,900	-0.20 ▼	-0.54	37,400	37,400	36,700	52,660	1,943,154,000
26/11/2014	37,100	-0.20 ▼	-0.54	37,400	37,600	37,100	19,910	738,661,000
25/11/2014	37,300	-0.10 ▼	-0.27	37,300	37,800	37,100	51,580	1,923,934,000
24/11/2014	37,400	-0.20 ▼	-0.53	37,600	38,000	37,200	68,320	2,555,168,000
21/11/2014	37,600	0.00 ■■	0.00	37,800	37,800	37,400	47,880	1,800,288,000
20/11/2014	37,600	0.10 ▲	0.27	37,600	37,600	37,400	40,860	1,536,336,000
19/11/2014	37,500	-0.20 ▼	-0.53	37,700	37,700	37,400	30,160	1,131,000,000
18/11/2014	37,700	-0.10 ▼	-0.26	37,900	38,000	37,500	67,150	2,531,555,000
17/11/2014	37,800	0.30 ▲	0.80	37,800	37,800	37,500	43,840	1,657,152,000
14/11/2014	37,500	-0.10 ▼	-0.27	37,500	37,600	37,400	32,050	1,201,875,000
13/11/2014	37,600	-0.30 ▼	-0.79	37,900	37,900	37,600	38,020	1,429,552,000
12/11/2014	37,900	0.00 ■■	0.00	37,900	38,100	37,800	46,340	1,756,286,000
11/11/2014	37,900	0.10 ▲	0.26	37,900	38,100	37,600	68,270	2,587,433,000
10/11/2014	37,800	-0.10 ▼	-0.26	37,900	37,900	37,600	28,840	1,090,152,000
07/11/2014	37,900	-0.10 ▼	-0.26	38,000	38,000	37,700	23,050	873,595,000
06/11/2014	38,000	0.10 ▲	0.26	37,900	38,000	37,500	39,460	1,499,480,000
05/11/2014	37,900	0.20 ▲	0.53	38,000	38,000	37,200	62,490	2,368,371,000
04/11/2014	37,700	-0.10 ▼	-0.26	37,800	37,800	37,400	73,300	2,763,410,000
03/11/2014	37,800	0.30 ▲	0.80	37,500	38,000	37,500	49,200	1,859,760,000
31/10/2014	37,500	0.20 ▲	0.54	36,800	37,900	36,800	19,580	734,250,000
30/10/2014	37,300	-0.30 ▼	-0.80	37,600	37,800	37,300	48,090	1,793,757,000
29/10/2014	37,600	0.70 ▲	1.90	36,900	37,800	36,900	89,860	3,378,736,000
28/10/2014	36,900	0.00 ■■	0.00	36,900	37,000	36,500	21,830	805,527,000
27/10/2014	36,900	-0.30 ▼	-0.81	37,000	37,100	36,200	10,480	386,712,000
24/10/2014	37,200	0.20 ▲	0.54	36,700	37,200	36,700	29,760	1,107,072,000
23/10/2014	37,000	0.10 ▲	0.27	36,900	37,300	36,700	129,680	4,798,160,000
22/10/2014	36,900	-0.30 ▼	-0.81	36,800	37,300	36,600	41,970	1,548,693,000
21/10/2014	37,200	-0.10 ▼	-0.27	36,600	37,500	36,600	26,900	1,000,680,000
20/10/2014	37,300	0.50 ▲	1.36	37,800	37,800	36,000	18,750	699,375,000
17/10/2014	36,800	-0.20 ▼	-0.54	37,200	37,200	35,900	122,180	4,496,224,000
16/10/2014	37,000	-0.80 ▼	-2.12	38,300	38,300	37,000	99,020	3,663,740,000
15/10/2014	37,800	-0.20 ▼	-0.53	37,500	38,200	37,500	80,490	3,042,522,000
14/10/2014	38,000	-0.70 ▼	-1.81	38,700	38,700	38,000	75,570	2,871,660,000
13/10/2014	38,700	0.10 ▲	0.26	38,600	38,900	38,500	27,510	1,064,637,000
10/10/2014	38,600	0.10 ▲	0.26	38,600	38,800	38,300	28,020	1,081,572,000
09/10/2014	38,500	0.00 ■■	0.00	38,500	39,400	38,400	259,190	9,978,815,000
08/10/2014	38,500	0.00 ■■	0.00	38,500	38,700	38,300	56,640	2,180,640,000
07/10/2014	38,500	-0.10 ▼	-0.26	38,900	38,900	38,200	94,470	3,637,095,000
06/10/2014	38,600	0.40 ▲	1.05	38,300	38,900	38,200	77,790	3,002,694,000
03/10/2014	38,200	-0.30 ▼	-0.78	38,300	38,500	38,100	66,370	2,535,334,000
02/10/2014	38,500	-0.10 ▼	-0.26	38,800	38,900	38,200	37,110	1,428,735,000
01/10/2014	38,600	0.20 ▲	0.52	38,400	38,800	38,200	90,450	3,491,370,000
30/09/2014	38,400	0.00 ■■	0.00	38,300	38,600	38,200	42,230	1,621,632,000
29/09/2014	38,400	0.10 ▲	0.26	38,400	38,800	38,200	107,400	4,124,160,000
26/09/2014	38,300	0.10 ▲	0.26	38,600	38,900	38,100	53,660	2,055,178,000
25/09/2014	38,200	0.20 ▲	0.53	38,000	38,400	37,800	117,320	4,481,624,000
24/09/2014	38,000	0.00 ■■	0.00	38,200	38,300	37,800	111,430	4,234,340,000
23/09/2014	38,000	0.50 ▲	1.33	37,500	38,400	37,500	76,390	2,902,820,000
22/09/2014	37,500	-0.10 ▼	-0.27	37,800	37,800	37,400	56,890	2,133,375,000
19/09/2014	37,600	-0.20 ▼	-0.53	37,500	38,200	37,500	76,390	2,872,264,000
18/09/2014	37,800	-0.70 ▼	-1.82	38,900	38,900	37,500	70,190	2,653,182,000
17/09/2014	38,500	-0.60 ▼	-1.53	39,400	39,500	38,500	146,060	5,623,310,000
16/09/2014	39,100	-0.50 ▼	-1.26	39,000	39,600	38,500	106,600	4,168,060,000
15/09/2014	39,600	0.60 ▲	1.54	39,900	39,900	39,100	400,150	15,845,940,000
12/09/2014	39,000	0.90 ▲	2.36	38,500	39,000	37,700	227,420	8,869,380,000
11/09/2014	38,100	0.10 ▲	0.26	37,700	38,500	37,600	139,640	5,320,284,000
10/09/2014	38,000	0.00 ■■	0.00	37,500	38,400	37,300	88,910	3,378,580,000
09/09/2014	38,000	-1.70 ▼	-4.28	39,700	39,700	38,000	170,080	6,463,040,000
08/09/2014	39,700	-0.30 ▼	-0.75	40,500	40,700	39,700	203,940	8,096,418,000
05/09/2014	40,000	0.30 ▲	0.76	40,000	40,000	39,500	127,130	5,085,200,000
04/09/2014	39,700	-1.10 ▼	-2.70	40,800	40,800	39,600	161,030	6,392,891,000
03/09/2014	40,800	-0.40 ▼	-0.97	41,900	41,900	40,600	222,300	9,069,840,000
29/08/2014	41,200	1.00 ▲	2.49	40,900	41,200	40,000	239,940	9,885,528,000
28/08/2014	40,200	1.10 ▲	2.81	39,100	41,800	39,000	227,310	9,137,862,000
27/08/2014	39,100	-0.60 ▼	-1.51	39,800	39,800	38,900	165,080	6,454,628,000
26/08/2014	39,700	-0.10 ▼	-0.25	40,400	40,400	39,300	230,870	9,165,539,000
25/08/2014	39,800	0.80 ▲	2.05	39,800	40,200	39,400	509,070	20,260,986,000
22/08/2014	39,000	0.40 ▲	1.04	39,500	40,000	39,000	228,070	8,894,730,000
21/08/2014	38,600	1.30 ▲	3.49	37,500	39,000	37,500	285,260	11,011,036,000
20/08/2014	37,300	0.30 ▲	0.81	37,400	38,000	36,800	112,330	4,189,909,000
19/08/2014	37,000	-0.50 ▼	-1.33	38,000	38,000	37,000	63,270	2,340,990,000
18/08/2014	37,500	1.10 ▲	3.02	37,300	37,600	36,500	112,840	4,231,500,000
15/08/2014	36,400	0.20 ▲	0.55	36,500	36,700	36,000	99,990	3,639,636,000
14/08/2014	36,200	0.00 ■■	0.00	36,200	36,500	36,000	34,480	1,248,176,000
13/08/2014	36,200	-0.30 ▼	-0.82	36,700	36,700	36,000	52,220	1,890,364,000
12/08/2014	36,500	0.00 ■■	0.00	36,200	37,000	36,000	43,000	1,569,500,000
11/08/2014	36,500	-0.70 ▼	-1.88	37,200	37,200	36,000	65,290	2,383,085,000
08/08/2014	37,200	0.00 ■■	0.00	37,400	37,400	36,300	6,880	255,936,000
07/08/2014	37,200	0.10 ▲	0.27	37,300	37,700	37,000	15,630	581,436,000
06/08/2014	37,100	0.00 ■■	0.00	37,900	37,900	36,800	14,350	532,385,000
05/08/2014	37,100	-0.10 ▼	-0.27	37,800	37,900	36,500	39,820	1,477,322,000
04/08/2014	37,200	0.90 ▲	2.48	37,500	37,500	36,400	35,120	1,306,464,000
01/08/2014	36,300	-0.10 ▼	-0.27	36,600	36,600	36,000	30,150	1,094,445,000
31/07/2014	36,400	-0.20 ▼	-0.55	36,300	36,800	36,200	22,360	813,904,000
30/07/2014	36,600	-0.30 ▼	-0.81	36,800	36,900	36,600	7,720	282,552,000
29/07/2014	36,900	0.40 ▲	1.10	35,900	37,800	35,900	2,950	108,855,000
28/07/2014	36,500	-0.70 ▼	-1.88	37,500	37,500	36,500	10,530	384,345,000
25/07/2014	37,200	-0.30 ▼	-0.80	37,500	38,100	37,100	61,080	2,272,176,000
24/07/2014	37,500	0.00 ■■	0.00	37,500	37,600	37,400	25,500	956,250,000
23/07/2014	37,500	0.00 ■■	0.00	37,500	37,600	37,400	27,830	1,043,625,000
22/07/2014	37,500	0.20 ▲	0.54	37,300	37,500	37,300	21,810	817,875,000
21/07/2014	37,300	-0.30 ▼	-0.80	37,600	38,100	37,300	35,550	1,326,015,000
18/07/2014	37,600	-0.50 ▼	-1.31	37,300	38,100	37,300	127,540	4,795,504,000
17/07/2014	38,100	-0.10 ▼	-0.26	37,900	38,200	37,100	34,200	1,303,020,000
16/07/2014	38,200	0.00 ■■	0.00	38,500	38,500	38,000	81,790	3,124,378,000
15/07/2014	38,200	0.10 ▲	0.26	38,200	38,600	38,200	58,420	2,231,644,000
14/07/2014	38,100	0.10 ▲	0.26	38,800	38,800	38,000	13,270	505,587,000
11/07/2014	38,000	-0.10 ▼	-0.26	38,300	38,900	37,800	20,820	791,160,000
10/07/2014	38,100	-0.70 ▼	-1.80	38,600	38,600	37,900	73,190	2,788,539,000
09/07/2014	38,800	0.10 ▲	0.26	38,800	39,100	38,700	59,200	2,296,960,000
08/07/2014	38,700	0.50 ▲	1.31	38,300	38,900	38,100	151,530	5,864,211,000
07/07/2014	38,200	1.20 ▲	3.24	37,000	38,500	36,900	112,490	4,297,118,000
04/07/2014	37,000	0.00 ■■	0.00	37,000	37,000	36,800	18,110	670,070,000
03/07/2014	37,000	-0.40 ▼	-1.07	37,600	37,800	34,800	10,640	393,680,000
02/07/2014	37,400	0.50 ▲	1.36	37,800	37,800	37,200	6,680	249,832,000
01/07/2014	36,900	0.80 ▲	2.22	36,100	38,000	36,100	11,140	411,066,000
30/06/2014	36,100	-1.20 ▼	-3.22	37,000	37,100	36,000	41,380	1,493,818,000
27/06/2014	37,300	0.00 ■■	0.00	37,300	37,500	37,200	16,240	605,752,000
26/06/2014	37,300	0.40 ▲	1.08	36,900	37,300	36,900	33,220	1,239,106,000
25/06/2014	36,900	0.00 ■■	0.00	36,800	36,900	36,700	20,880	770,472,000
24/06/2014	36,900	-0.30 ▼	-0.81	37,200	37,200	36,900	7,830	288,927,000
23/06/2014	37,200	-0.20 ▼	-0.53	37,300	37,300	37,200	240	8,928,000
20/06/2014	37,400	0.00 ■■	0.00	37,400	37,500	37,300	6,530	244,222,000
19/06/2014	37,400	-0.20 ▼	-0.53	37,400	37,400	37,000	4,400	164,560,000
18/06/2014	37,600	0.20 ▲	0.53	37,400	37,600	37,300	10,870	408,712,000
17/06/2014	37,400	-0.50 ▼	-1.32	37,900	37,900	37,300	15,690	586,806,000
16/06/2014	37,900	0.40 ▲	1.07	37,500	37,900	37,400	12,220	463,138,000
13/06/2014	37,500	0.10 ▲	0.27	38,000	38,000	37,300	33,400	1,252,500,000
12/06/2014	37,400	-0.20 ▼	-0.53	37,600	37,600	37,400	15,780	590,172,000
11/06/2014	37,600	0.10 ▲	0.27	38,000	38,000	37,200	11,860	445,936,000
10/06/2014	37,500	-0.20 ▼	-0.53	38,200	38,200	37,500	8,110	304,125,000
09/06/2014	37,700	-0.70 ▼	-1.82	38,400	38,400	37,400	10,600	399,620,000
06/06/2014	38,400	1.40 ▲	3.78	38,900	38,900	37,000	20,340	781,056,000
05/06/2014	39,000	0.00 ■■	0.00	39,000	39,000	38,500	6,710	261,690,000
04/06/2014	39,000	-0.30 ▼	-0.76	39,900	39,900	38,700	4,670	182,130,000
03/06/2014	39,300	0.30 ▲	0.77	39,000	39,500	39,000	9,490	372,957,000
02/06/2014	39,000	0.50 ▲	1.30	39,000	39,500	38,900	44,140	1,721,460,000
30/05/2014	38,500	-0.50 ▼	-1.28	39,000	39,000	38,500	19,640	756,140,000
29/05/2014	39,000	0.10 ▲	0.26	39,900	39,900	38,800	14,720	574,080,000
28/05/2014	38,900	-0.10 ▼	-0.26	39,400	39,400	38,600	4,990	194,111,000
27/05/2014	39,000	0.50 ▲	1.30	39,500	39,500	38,600	12,180	475,020,000
26/05/2014	38,500	0.00 ■■	0.00	38,900	38,900	38,500	3,480	133,980,000
23/05/2014	38,500	-1.00 ▼	-2.53	39,900	39,900	38,500	2,920	112,420,000
22/05/2014	39,500	0.00 ■■	0.00	39,500	39,900	39,000	24,140	953,530,000
21/05/2014	39,500	1.50 ▲	3.95	38,500	39,500	38,000	19,520	771,040,000
20/05/2014	38,000	0.50 ▲	1.33	37,600	38,800	37,100	8,750	332,500,000
19/05/2014	37,500	0.00 ■■	0.00	39,900	39,900	37,500	13,990	524,625,000
16/05/2014	37,500	0.90 ▲	2.46	36,100	37,500	36,100	2,830	106,125,000
15/05/2014	36,600	-1.10 ▼	-2.92	37,700	38,000	36,600	21,810	798,246,000
14/05/2014	37,700	1.50 ▲	4.14	36,400	37,900	36,400	24,510	924,027,000
13/05/2014	36,200	-0.80 ▼	-2.16	37,000	37,900	36,000	17,770	643,274,000
12/05/2014	37,000	-1.90 ▼	-4.88	38,900	39,300	36,300	53,170	1,967,290,000
09/05/2014	38,900	1.70 ▲	4.57	37,900	39,000	36,500	21,500	836,350,000
08/05/2014	37,200	-2.80 ▼	-7.00	39,100	39,100	37,200	123,920	4,609,824,000
07/05/2014	40,000	0.00 ■■	0.00	40,000	41,400	39,600	4,660	186,400,000
06/05/2014	40,000	-1.80 ▼	-4.31	41,500	42,100	38,900	24,850	994,000,000
05/05/2014	41,800	-1.50 ▼	-3.46	43,300	43,300	40,500	13,760	575,168,000
29/04/2014	43,300	0.30 ▲	0.70	43,000	44,000	42,500	29,220	1,265,226,000
28/04/2014	43,000	0.50 ▲	1.18	42,500	43,000	42,500	26,600	1,143,800,000
25/04/2014	42,500	0.00 ■■	0.00	44,000	44,000	42,100	1,430	60,775,000
24/04/2014	42,500	0.10 ▲	0.24	42,000	42,600	42,000	14,860	631,550,000
23/04/2014	42,400	0.20 ▲	0.47	42,300	42,400	41,700	21,020	891,248,000
22/04/2014	42,200	0.20 ▲	0.48	42,000	42,500	41,500	20,720	874,384,000
21/04/2014	42,000	-1.30 ▼	-3.00	43,700	44,000	42,000	48,210	2,024,820,000
18/04/2014	43,300	0.30 ▲	0.70	42,700	43,300	41,000	60,960	2,639,568,000
17/04/2014	43,000	0.50 ▲	1.18	44,000	44,000	42,600	3,210	138,030,000
16/04/2014	42,500	0.30 ▲	0.71	42,200	43,500	42,000	97,170	4,129,725,000
15/04/2014	42,200	-2.80 ▼	-6.22	44,300	44,900	42,200	55,520	2,342,944,000
14/04/2014	45,000	0.40 ▲	0.90	45,500	45,500	44,200	11,380	512,100,000
11/04/2014	44,600	-1.00 ▼	-2.19	45,600	45,600	44,500	11,640	519,144,000
10/04/2014	45,600	1.30 ▲	2.93	44,500	45,600	44,500	56,520	2,577,312,000
08/04/2014	44,300	0.00 ■■	0.00	44,300	44,500	44,000	45,050	1,995,715,000
07/04/2014	44,300	0.40 ▲	0.91	44,000	44,500	44,000	39,560	1,752,508,000
04/04/2014	43,900	-0.30 ▼	-0.68	44,300	44,300	43,900	20,990	921,461,000
03/04/2014	44,200	0.30 ▲	0.68	44,000	44,200	43,900	22,480	993,616,000
02/04/2014	43,900	0.30 ▲	0.69	43,600	43,900	43,500	55,970	2,457,083,000
01/04/2014	43,600	-0.10 ▼	-0.23	43,700	44,300	43,300	54,400	2,371,840,000
31/03/2014	43,700	0.20 ▲	0.46	43,500	43,700	43,500	71,410	3,120,617,000
28/03/2014	43,500	0.00 ■■	0.00	43,500	43,900	43,200	13,110	570,285,000
27/03/2014	43,500	0.00 ■■	0.00	43,300	43,900	43,100	58,800	2,557,800,000
26/03/2014	43,500	-1.10 ▼	-2.47	44,600	44,900	43,200	46,020	2,001,870,000
25/03/2014	44,600	-1.00 ▼	-2.19	45,800	45,800	44,600	57,950	2,584,570,000
24/03/2014	45,600	0.10 ▲	0.22	44,600	46,000	44,600	94,800	4,322,880,000
21/03/2014	45,500	0.00 ■■	0.00	45,500	45,500	44,600	115,340	5,247,970,000
20/03/2014	45,500	-0.50 ▼	-1.09	45,700	46,700	44,900	170,150	7,741,825,000
19/03/2014	46,000	1.10 ▲	2.45	44,600	46,400	44,600	162,310	7,466,260,000
18/03/2014	44,900	1.70 ▲	3.94	43,800	44,900	43,600	215,510	9,676,399,000
17/03/2014	43,200	-0.60 ▼	-1.37	43,800	43,800	43,100	70,360	3,039,552,000
14/03/2014	43,800	0.00 ■■	0.00	43,800	44,200	43,000	72,720	3,185,136,000
13/03/2014	43,800	0.60 ▲	1.39	43,000	43,800	43,000	47,080	2,062,104,000
12/03/2014	43,200	1.00 ▲	2.37	42,600	43,800	42,600	122,970	5,312,304,000
11/03/2014	42,200	0.00 ■■	0.00	42,600	42,600	42,000	83,580	3,527,076,000
10/03/2014	42,200	-0.20 ▼	-0.47	41,800	42,400	41,800	53,100	2,240,820,000
07/03/2014	42,400	0.40 ▲	0.95	41,900	42,500	41,400	89,670	3,802,008,000
06/03/2014	42,000	-0.60 ▼	-1.41	42,100	42,200	41,900	195,420	8,207,640,000
05/03/2014	42,600	-0.90 ▼	-2.07	43,500	44,300	42,300	81,530	3,473,178,000
04/03/2014	43,500	0.70 ▲	1.64	41,100	43,500	41,100	80,440	3,499,140,000
03/03/2014	42,800	-1.20 ▼	-2.73	43,700	44,000	42,500	81,610	3,492,908,000
28/02/2014	44,000	0.00 ■■	0.00	44,000	44,400	43,300	58,270	2,563,880,000
27/02/2014	44,000	-1.50 ▼	-3.30	45,500	46,000	44,000	195,930	8,620,920,000
26/02/2014	45,500	-0.30 ▼	-0.66	45,800	46,900	45,000	89,860	4,088,630,000
25/02/2014	45,800	2.10 ▲	4.81	44,000	46,500	43,800	143,480	6,571,384,000
24/02/2014	43,700	0.20 ▲	0.46	43,500	44,800	43,500	36,320	1,587,184,000
21/02/2014	43,500	-1.90 ▼	-4.19	43,500	44,500	42,300	230,340	10,019,790,000
20/02/2014	45,400	-3.40 ▼	-6.97	48,000	48,000	45,400	180,280	8,184,712,000
19/02/2014	48,800	-0.10 ▼	-0.20	49,000	49,000	47,600	136,170	6,645,096,000
18/02/2014	48,900	1.10 ▲	2.30	49,000	49,500	47,600	130,830	6,397,587,000
17/02/2014	47,800	3.10 ▲	6.94	44,700	47,800	43,200	266,350	12,731,530,000
14/02/2014	44,700	2.50 ▲	5.92	42,800	44,700	41,800	271,870	12,152,589,000
13/02/2014	42,200	2.20 ▲	5.50	40,000	42,300	40,000	193,460	8,164,012,000
12/02/2014	40,000	1.00 ▲	2.56	40,000	40,300	39,300	95,940	3,837,600,000
11/02/2014	39,000	1.60 ▲	4.28	37,700	40,000	37,700	347,490	13,552,110,000
10/02/2014	37,400	0.30 ▲	0.81	36,500	37,900	35,100	73,680	2,755,632,000
07/02/2014	37,100	0.00 ■■	0.00	37,000	37,400	36,900	60,160	2,231,936,000
06/02/2014	37,100	0.10 ▲	0.27	37,000	37,500	36,900	55,140	2,045,694,000
27/01/2014	37,000	2.00 ▲	5.71	35,000	37,400	35,000	143,140	5,296,180,000
24/01/2014	35,000	0.30 ▲	0.86	34,900	35,200	34,700	34,540	1,208,900,000
23/01/2014	34,700	0.00 ■■	0.00	34,700	35,000	34,500	29,590	1,026,773,000
22/01/2014	34,700	-0.20 ▼	-0.57	35,300	35,300	34,600	37,380	1,297,086,000
21/01/2014	34,900	0.50 ▲	1.45	34,000	35,200	34,000	69,270	2,417,523,000
20/01/2014	34,400	-0.10 ▼	-0.29	34,500	35,100	34,200	64,510	2,219,144,000
17/01/2014	34,500	-0.60 ▼	-1.71	35,200	35,500	34,500	123,010	4,243,845,000
16/01/2014	35,100	-0.60 ▼	-1.68	35,700	35,700	34,500	109,160	3,831,516,000
15/01/2014	35,700	1.10 ▲	3.18	34,800	36,200	34,600	134,730	4,809,861,000
14/01/2014	34,600	0.70 ▲	2.06	34,900	34,900	34,000	84,400	2,920,240,000
13/01/2014	33,900	0.90 ▲	2.73	34,000	34,200	33,200	136,480	4,626,672,000
10/01/2014	33,000	0.90 ▲	2.80	32,300	33,300	32,300	188,320	6,214,560,000
09/01/2014	32,100	0.70 ▲	2.23	31,400	32,500	31,400	108,950	3,497,295,000
08/01/2014	31,400	0.00 ■■	0.00	31,600	31,600	31,400	35,890	1,126,946,000
07/01/2014	31,400	-0.30 ▼	-0.95	31,500	31,700	31,300	41,180	1,293,052,000
06/01/2014	31,700	0.40 ▲	1.28	31,500	31,700	31,100	45,670	1,447,739,000
03/01/2014	31,300	0.20 ▲	0.64	30,900	31,400	30,900	24,250	759,025,000
02/01/2014	31,100	0.00 ■■	0.00	30,500	31,300	30,500	33,950	1,055,845,000
31/12/2013	31,100	0.30 ▲	0.97	30,600	31,100	30,500	38,070	1,183,977,000
30/12/2013	30,800	-0.50 ▼	-1.60	31,200	31,300	30,600	27,070	833,756,000
27/12/2013	31,300	0.30 ▲	0.97	32,000	32,000	31,100	32,200	1,007,860,000
26/12/2013	32,500	-0.30 ▼	-0.91	32,800	33,000	32,500	71,950	2,338,375,000
25/12/2013	32,800	-0.10 ▼	-0.30	32,900	32,900	32,700	72,130	2,365,864,000
24/12/2013	32,900	-0.30 ▼	-0.90	33,200	33,200	32,800	55,140	1,814,106,000
23/12/2013	33,200	0.10 ▲	0.30	33,300	33,300	33,100	103,460	3,434,872,000
20/12/2013	33,100	0.20 ▲	0.61	32,900	33,100	32,800	146,940	4,863,714,000
19/12/2013	32,900	0.40 ▲	1.23	32,700	33,000	32,700	67,400	2,217,460,000
18/12/2013	32,500	0.00 ■■	0.00	32,600	32,600	32,300	39,910	1,297,075,000
17/12/2013	32,500	-0.30 ▼	-0.91	32,600	32,700	32,100	14,190	461,175,000
16/12/2013	32,800	0.50 ▲	1.55	32,600	32,800	32,300	35,820	1,174,896,000
13/12/2013	32,300	0.30 ▲	0.94	31,500	32,300	31,500	12,230	395,029,000
12/12/2013	32,000	0.00 ■■	0.00	32,200	32,200	31,300	30,800	985,600,000
11/12/2013	32,000	-0.20 ▼	-0.62	32,600	32,600	31,000	39,230	1,255,360,000
10/12/2013	32,200	0.10 ▲	0.31	32,000	32,200	32,000	24,480	788,256,000
09/12/2013	32,100	-0.20 ▼	-0.62	32,200	32,300	32,000	39,140	1,256,394,000
06/12/2013	32,300	-0.10 ▼	-0.31	32,200	32,400	32,200	31,000	1,001,300,000
05/12/2013	32,400	-0.10 ▼	-0.31	32,500	32,500	32,100	31,790	1,029,996,000
04/12/2013	32,500	-0.10 ▼	-0.31	32,500	32,900	32,400	26,930	875,225,000
03/12/2013	32,600	-0.30 ▼	-0.91	32,900	33,100	32,100	55,240	1,800,824,000
02/12/2013	32,900	1.40 ▲	4.44	32,000	33,000	31,800	144,630	4,758,327,000
29/11/2013	31,500	0.20 ▲	0.64	31,200	31,600	31,200	82,380	2,594,970,000
28/11/2013	31,300	0.20 ▲	0.64	31,100	31,400	31,000	30,580	957,154,000
27/11/2013	31,100	0.10 ▲	0.32	30,800	31,200	30,800	39,270	1,221,297,000
26/11/2013	31,000	0.20 ▲	0.65	30,800	31,000	30,500	71,480	2,215,880,000
25/11/2013	30,800	-0.30 ▼	-0.96	31,000	31,000	30,700	28,690	883,652,000
22/11/2013	31,100	0.40 ▲	1.30	30,700	31,100	30,600	16,770	521,547,000
21/11/2013	30,700	0.00 ■■	0.00	30,700	31,400	30,700	103,620	3,181,134,000
20/11/2013	30,700	0.10 ▲	0.33	30,400	30,700	30,400	34,840	1,069,588,000
19/11/2013	30,600	0.20 ▲	0.66	30,600	30,600	30,300	18,270	559,062,000
18/11/2013	30,400	0.40 ▲	1.33	29,600	30,400	29,600	46,820	1,423,328,000
15/11/2013	30,000	0.00 ■■	0.00	30,000	30,000	29,800	46,560	1,396,800,000
14/11/2013	30,000	-0.90 ▼	-2.91	30,800	30,800	30,000	69,510	2,085,300,000
13/11/2013	30,900	0.00 ■■	0.00	30,900	31,000	30,900	5,020	155,118,000
12/11/2013	30,900	-0.20 ▼	-0.64	31,200	31,200	30,800	20,290	626,961,000
11/11/2013	31,100	0.20 ▲	0.65	31,400	31,400	30,800	3,050	94,855,000
08/11/2013	30,900	-0.10 ▼	-0.32	31,000	31,000	30,700	10,520	325,068,000
07/11/2013	31,000	-0.20 ▼	-0.64	30,900	31,100	30,800	14,140	438,340,000
06/11/2013	31,200	0.00 ■■	0.00	31,400	31,400	31,000	7,130	222,456,000
05/11/2013	31,200	0.20 ▲	0.65	30,800	31,200	30,800	20,530	640,536,000
04/11/2013	31,000	-0.50 ▼	-1.59	31,000	31,500	31,000	18,910	586,210,000
01/11/2013	31,500	0.00 ■■	0.00	30,800	31,500	30,800	8,940	281,610,000
31/10/2013	31,500	0.10 ▲	0.32	31,500	31,500	31,000	9,170	288,855,000
30/10/2013	31,400	0.20 ▲	0.64	31,400	31,400	30,800	22,710	713,094,000
29/10/2013	31,200	0.30 ▲	0.97	30,800	31,200	30,800	4,950	154,440,000
28/10/2013	30,900	-0.40 ▼	-1.28	30,900	31,500	30,900	38,690	1,195,521,000
25/10/2013	31,300	-0.30 ▼	-0.95	31,700	31,700	31,000	25,540	799,402,000
24/10/2013	31,600	-0.10 ▼	-0.32	31,200	31,700	31,100	24,850	785,260,000
23/10/2013	31,700	-0.20 ▼	-0.63	31,900	31,900	31,100	35,880	1,137,396,000
22/10/2013	31,900	0.10 ▲	0.31	31,800	31,900	31,300	63,930	2,039,367,000
21/10/2013	31,800	0.80 ▲	2.58	31,000	31,800	31,000	55,620	1,768,716,000
18/10/2013	31,000	0.00 ■■	0.00	31,000	31,400	30,900	17,480	541,880,000
17/10/2013	31,000	-0.40 ▼	-1.27	31,500	31,600	30,800	43,180	1,338,580,000
16/10/2013	31,400	0.50 ▲	1.62	30,900	31,700	30,900	36,200	1,136,680,000
15/10/2013	30,900	-0.30 ▼	-0.96	31,200	31,200	30,700	13,010	402,009,000
14/10/2013	31,200	-0.10 ▼	-0.32	30,900	31,300	30,800	9,330	291,096,000
11/10/2013	31,300	0.10 ▲	0.32	31,500	31,500	31,100	16,760	524,588,000
10/10/2013	31,200	0.00 ■■	0.00	31,400	31,500	30,800	17,750	553,800,000
09/10/2013	31,200	1.50 ▲	5.05	31,500	31,500	30,900	89,950	2,806,440,000
08/10/2013	36,100	-0.30 ▼	-0.82	36,400	36,500	36,000	51,610	1,863,121,000
07/10/2013	36,400	0.10 ▲	0.28	36,500	36,500	36,200	48,810	1,776,684,000
04/10/2013	36,300	0.10 ▲	0.28	36,300	36,400	36,000	30,470	1,106,061,000
03/10/2013	36,200	-0.30 ▼	-0.82	36,000	36,500	36,000	62,240	2,253,088,000
02/10/2013	36,500	0.80 ▲	2.24	36,500	36,500	35,700	48,840	1,782,660,000
01/10/2013	35,700	-0.20 ▼	-0.56	36,000	36,000	35,700	31,190	1,113,483,000
30/09/2013	35,900	0.00 ■■	0.00	36,200	36,200	35,600	30,180	1,083,462,000
27/09/2013	35,900	-0.10 ▼	-0.28	35,900	36,100	35,600	40,040	1,437,436,000
26/09/2013	36,000	-0.30 ▼	-0.83	36,500	36,500	35,800	29,330	1,055,880,000
25/09/2013	36,300	0.50 ▲	1.40	35,900	36,500	35,800	16,660	604,758,000
24/09/2013	35,800	1.00 ▲	2.87	34,900	35,900	34,800	34,500	1,235,100,000
23/09/2013	34,800	0.00 ■■	0.00	35,000	35,000	34,700	8,620	299,976,000
20/09/2013	34,800	0.00 ■■	0.00	34,800	34,900	34,700	10,500	365,400,000
19/09/2013	34,800	0.20 ▲	0.58	34,600	35,500	34,600	22,570	785,436,000
18/09/2013	34,600	-0.40 ▼	-1.14	35,000	35,000	34,600	16,150	558,790,000
17/09/2013	35,000	0.00 ■■	0.00	35,000	35,000	34,600	21,620	756,700,000
16/09/2013	35,000	0.10 ▲	0.29	35,400	35,400	34,600	6,430	225,050,000
13/09/2013	34,900	0.20 ▲	0.58	34,900	35,000	34,800	17,980	627,502,000
12/09/2013	34,700	-0.30 ▼	-0.86	35,000	35,000	34,400	12,570	436,179,000
11/09/2013	35,000	-0.90 ▼	-2.51	35,900	36,000	34,900	18,040	631,400,000
10/09/2013	35,900	-0.10 ▼	-0.28	36,000	36,000	35,000	57,360	2,059,224,000
09/09/2013	36,000	-0.70 ▼	-1.91	36,700	36,700	35,100	17,900	644,400,000
06/09/2013	36,700	0.00 ■■	0.00	36,600	37,000	36,400	16,470	604,449,000
05/09/2013	36,700	0.60 ▲	1.66	36,100	37,000	36,000	14,800	543,160,000
04/09/2013	36,100	0.30 ▲	0.84	36,000	36,100	35,500	9,020	325,622,000
03/09/2013	35,800	-0.40 ▼	-1.10	36,300	36,300	35,800	14,320	512,656,000
30/08/2013	36,200	0.10 ▲	0.28	36,200	36,200	35,700	49,260	1,783,212,000
29/08/2013	36,100	-0.10 ▼	-0.28	35,900	36,900	35,800	17,840	644,024,000
28/08/2013	36,200	-0.40 ▼	-1.09	36,000	36,800	35,400	19,780	716,036,000
27/08/2013	36,600	-0.70 ▼	-1.88	37,200	37,300	36,500	50,120	1,834,392,000
26/08/2013	37,300	0.00 ■■	0.00	37,200	37,300	36,300	49,920	1,862,016,000
23/08/2013	37,300	0.30 ▲	0.81	36,900	37,800	36,500	68,170	2,542,741,000
22/08/2013	37,000	0.20 ▲	0.54	36,700	37,600	36,700	91,580	3,388,460,000
21/08/2013	36,800	0.50 ▲	1.38	36,000	37,000	36,000	94,510	3,477,968,000
20/08/2013	36,300	1.30 ▲	3.71	35,000	36,800	34,900	137,220	4,981,086,000
19/08/2013	35,000	0.50 ▲	1.45	34,700	35,000	34,500	55,050	1,926,750,000
16/08/2013	34,500	-0.20 ▼	-0.58	35,000	35,000	34,400	29,670	1,023,615,000
15/08/2013	34,700	0.40 ▲	1.17	34,500	34,700	34,300	17,000	589,900,000
14/08/2013	34,300	0.30 ▲	0.88	33,900	34,300	33,900	27,210	933,303,000
13/08/2013	34,000	-0.20 ▼	-0.58	34,100	34,500	34,000	19,230	653,820,000
12/08/2013	34,200	-0.10 ▼	-0.29	34,300	34,500	34,000	36,360	1,243,512,000
09/08/2013	34,300	0.30 ▲	0.88	33,700	34,500	33,700	85,010	2,915,843,000
08/08/2013	34,000	-0.30 ▼	-0.87	34,500	34,500	33,600	13,080	444,720,000
07/08/2013	34,300	-0.60 ▼	-1.72	34,300	35,000	34,000	52,890	1,814,127,000
06/08/2013	34,900	1.50 ▲	4.49	33,000	35,200	33,000	107,540	3,753,146,000
05/08/2013	33,400	0.10 ▲	0.30	34,000	34,000	33,300	27,310	912,154,000
02/08/2013	33,300	0.70 ▲	2.15	33,200	33,500	33,000	22,160	737,928,000
01/08/2013	32,600	-0.20 ▼	-0.61	32,900	33,400	32,600	27,970	911,822,000
31/07/2013	32,800	0.00 ■■	0.00	31,500	32,800	31,500	13,680	448,704,000
30/07/2013	32,800	0.60 ▲	1.86	31,600	33,000	31,600	11,250	369,000,000
29/07/2013	32,200	0.70 ▲	2.22	31,800	32,700	31,800	32,420	1,043,924,000
26/07/2013	31,500	0.20 ▲	0.64	31,500	32,000	31,200	20,740	653,310,000
25/07/2013	31,300	0.00 ■■	0.00	31,300	31,500	30,700	14,390	450,407,000
24/07/2013	31,300	-0.30 ▼	-0.95	31,600	31,600	30,500	17,540	549,002,000
23/07/2013	31,600	0.10 ▲	0.32	31,500	31,900	31,500	21,210	670,236,000
22/07/2013	31,500	-1.40 ▼	-4.26	32,300	32,900	31,500	19,870	625,905,000
19/07/2013	32,900	0.20 ▲	0.61	32,200	33,000	32,200	53,570	1,762,453,000
18/07/2013	32,700	0.70 ▲	2.19	33,000	33,000	32,300	59,670	1,951,209,000
17/07/2013	32,000	1.50 ▲	4.92	31,000	32,000	30,800	166,980	5,343,360,000
16/07/2013	30,500	0.20 ▲	0.66	30,100	30,700	30,100	30,090	917,745,000
15/07/2013	30,300	-0.20 ▼	-0.66	30,500	31,000	30,200	16,830	509,949,000
12/07/2013	30,500	0.10 ▲	0.33	30,700	30,800	30,100	10,720	326,960,000
11/07/2013	30,400	0.80 ▲	2.70	30,000	30,400	29,700	6,310	191,824,000
10/07/2013	29,600	-0.90 ▼	-2.95	30,500	30,500	29,600	13,930	412,328,000
09/07/2013	30,500	-0.40 ▼	-1.29	30,400	30,500	29,700	3,460	105,530,000
08/07/2013	30,900	-0.10 ▼	-0.32	31,200	31,200	30,400	18,370	567,633,000
05/07/2013	31,000	0.60 ▲	1.97	30,600	31,500	30,400	68,240	2,115,440,000
04/07/2013	30,400	1.00 ▲	3.40	29,400	30,800	29,300	63,120	1,918,848,000
03/07/2013	29,400	0.00 ■■	0.00	29,500	29,800	29,400	18,260	536,844,000
02/07/2013	29,400	0.10 ▲	0.34	28,900	29,400	28,900	15,270	448,938,000
01/07/2013	29,300	0.30 ▲	1.03	29,000	29,400	28,200	33,240	973,932,000
28/06/2013	29,000	0.10 ▲	0.35	29,100	29,100	27,600	53,210	1,543,090,000
27/06/2013	28,900	1.10 ▲	3.96	27,800	28,900	27,800	4,600	132,940,000
26/06/2013	27,800	0.10 ▲	0.36	27,700	27,900	27,700	22,110	614,658,000
25/06/2013	27,700	-0.60 ▼	-2.12	28,300	28,300	27,700	60,780	1,683,606,000
24/06/2013	28,300	-0.50 ▼	-1.74	28,400	28,800	28,300	8,270	234,041,000
21/06/2013	28,800	0.30 ▲	1.05	28,400	28,800	28,000	27,690	797,472,000
20/06/2013	28,500	-0.40 ▼	-1.38	28,500	28,900	28,500	7,940	226,290,000
19/06/2013	28,900	0.50 ▲	1.76	28,500	28,900	28,500	5,050	145,945,000
18/06/2013	28,400	-0.10 ▼	-0.35	28,500	29,000	28,300	31,790	902,836,000
17/06/2013	28,500	-0.50 ▼	-1.72	29,400	29,400	28,500	23,730	676,305,000
14/06/2013	29,000	0.00 ■■	0.00	29,400	29,400	28,800	15,080	437,320,000
13/06/2013	29,000	0.00 ■■	0.00	29,200	29,200	28,800	38,520	1,117,080,000
12/06/2013	29,000	0.10 ▲	0.35	28,800	29,000	28,800	21,670	628,430,000
11/06/2013	28,900	-0.10 ▼	-0.34	28,900	28,900	28,800	23,000	664,700,000
10/06/2013	29,000	0.00 ■■	0.00	28,600	29,000	28,600	22,540	653,660,000
07/06/2013	29,000	-0.40 ▼	-1.36	29,400	29,400	29,000	10,160	294,640,000
06/06/2013	29,400	0.10 ▲	0.34	29,000	29,400	29,000	10,850	318,990,000
05/06/2013	29,300	0.70 ▲	2.45	28,800	29,500	28,700	8,190	239,967,000
04/06/2013	28,600	-0.40 ▼	-1.38	29,000	29,100	28,500	44,420	1,270,412,000
03/06/2013	29,000	-0.50 ▼	-1.69	30,000	30,000	29,000	46,110	1,337,190,000
31/05/2013	29,500	-0.50 ▼	-1.67	30,100	30,100	29,200	37,720	1,112,740,000
30/05/2013	30,000	0.60 ▲	2.04	30,000	30,000	29,600	46,020	1,380,600,000
29/05/2013	30,900	0.10 ▲	0.32	31,000	31,500	30,900	81,980	2,533,182,000
28/05/2013	30,800	-0.10 ▼	-0.32	30,900	31,000	30,600	93,240	2,871,792,000
27/05/2013	30,900	-0.10 ▼	-0.32	31,500	31,500	30,600	77,670	2,400,003,000
24/05/2013	31,000	-0.10 ▼	-0.32	31,100	31,500	31,000	47,320	1,466,920,000
23/05/2013	31,100	-0.30 ▼	-0.96	31,500	31,600	31,100	30,620	952,282,000
22/05/2013	31,400	0.90 ▲	2.95	31,000	31,700	31,000	42,670	1,339,838,000
21/05/2013	30,500	0.20 ▲	0.66	30,800	30,800	30,500	17,780	542,290,000
20/05/2013	30,300	0.60 ▲	2.02	30,500	30,500	29,900	22,280	675,084,000
17/05/2013	29,700	-0.30 ▼	-1.00	29,900	29,900	29,700	19,920	591,624,000
16/05/2013	30,000	0.10 ▲	0.33	29,900	30,400	29,900	14,460	433,800,000
15/05/2013	29,900	0.30 ▲	1.01	29,600	29,900	29,600	10,840	324,116,000
14/05/2013	29,600	-0.60 ▼	-1.99	30,200	30,200	29,500	30,730	909,608,000
13/05/2013	30,200	-0.20 ▼	-0.66	30,800	30,800	30,200	5,240	158,248,000
10/05/2013	30,400	0.30 ▲	1.00	31,000	31,000	30,200	35,370	1,075,248,000
09/05/2013	30,100	0.60 ▲	2.03	29,500	30,400	29,500	75,760	2,280,376,000
08/05/2013	29,500	0.60 ▲	2.08	30,400	30,400	29,200	35,350	1,042,825,000
07/05/2013	28,900	0.10 ▲	0.35	28,900	29,100	28,800	32,400	936,360,000
06/05/2013	28,800	-0.20 ▼	-0.69	29,100	29,100	28,800	19,080	549,504,000
03/05/2013	29,000	-0.20 ▼	-0.68	29,000	29,000	29,000	240	6,960,000
02/05/2013	29,200	0.10 ▲	0.34	29,000	29,200	29,000	2,170	63,364,000
26/04/2013	29,100	-0.10 ▼	-0.34	29,200	29,200	28,900	12,090	351,819,000
25/04/2013	29,200	0.10 ▲	0.34	29,100	29,200	28,500	2,130	62,196,000
24/04/2013	29,100	0.10 ▲	0.34	28,800	29,100	28,400	15,580	453,378,000
23/04/2013	29,000	0.90 ▲	3.20	28,100	29,500	28,100	32,220	934,380,000
22/04/2013	28,100	0.10 ▲	0.36	28,000	28,100	28,000	4,450	125,045,000
18/04/2013	28,000	0.20 ▲	0.72	27,700	28,000	27,700	4,230	118,440,000
17/04/2013	27,800	-0.20 ▼	-0.71	28,000	28,100	27,800	3,210	89,238,000
16/04/2013	28,000	-0.10 ▼	-0.36	28,100	28,100	27,500	28,080	786,240,000
15/04/2013	28,100	-0.40 ▼	-1.40	27,500	28,100	27,500	4,000	112,400,000
12/04/2013	28,500	-0.20 ▼	-0.70	27,800	28,500	27,700	18,210	518,985,000
11/04/2013	28,700	0.00 ■■	0.00	28,700	28,700	28,100	14,370	412,419,000
10/04/2013	28,700	0.00 ■■	0.00	28,900	29,100	28,700	53,250	1,528,275,000
09/04/2013	28,700	-0.60 ▼	-2.05	29,300	29,300	28,500	14,570	418,159,000
08/04/2013	29,300	0.10 ▲	0.34	29,500	29,500	29,000	7,650	224,145,000
05/04/2013	29,200	0.20 ▲	0.69	29,400	29,600	29,000	31,660	924,472,000
04/04/2013	29,000	0.90 ▲	3.20	28,200	29,000	28,100	73,430	2,129,470,000
03/04/2013	28,100	0.10 ▲	0.36	28,000	28,300	28,000	26,400	741,840,000
02/04/2013	28,000	-0.10 ▼	-0.36	27,800	28,100	27,700	7,640	213,920,000
01/04/2013	28,100	0.30 ▲	1.08	27,800	28,100	27,300	3,190	89,639,000
29/03/2013	27,800	0.40 ▲	1.46	27,400	27,800	27,400	8,760	243,528,000
28/03/2013	27,400	-0.10 ▼	-0.36	27,500	27,600	27,400	10,870	297,838,000
27/03/2013	27,500	0.10 ▲	0.36	27,400	27,500	27,200	10,040	276,100,000
26/03/2013	27,400	0.00 ■■	0.00	27,400	27,400	27,400	6,200	169,880,000
25/03/2013	27,400	-0.10 ▼	-0.36	26,500	27,500	26,500	1,160	31,784,000
22/03/2013	27,500	0.00 ■■	0.00	27,500	27,500	27,200	6,030	165,825,000
21/03/2013	27,500	0.20 ▲	0.73	27,600	27,600	27,200	450	12,375,000
20/03/2013	27,300	0.10 ▲	0.37	27,100	27,500	27,100	1,250	34,125,000
19/03/2013	27,200	-0.70 ▼	-2.51	27,900	27,900	27,200	180	4,896,000
18/03/2013	27,900	0.50 ▲	1.82	28,100	28,200	27,400	4,610	128,619,000
15/03/2013	27,400	0.00 ■■	0.00	27,800	27,800	27,400	2,990	81,926,000
14/03/2013	27,400	-0.50 ▼	-1.79	27,900	27,900	27,400	13,600	372,640,000
13/03/2013	27,900	-0.10 ▼	-0.36	28,100	28,100	27,900	18,620	519,498,000
12/03/2013	28,000	0.00 ■■	0.00	27,900	28,000	27,900	32,370	906,360,000
11/03/2013	28,000	0.20 ▲	0.72	27,700	28,000	27,700	18,910	529,480,000
08/03/2013	27,800	0.10 ▲	0.36	27,600	27,900	27,600	39,570	1,100,046,000
07/03/2013	27,700	0.60 ▲	2.21	27,100	27,700	26,500	32,920	911,884,000
06/03/2013	27,100	-0.50 ▼	-1.81	27,200	27,300	27,100	4,960	134,416,000
05/03/2013	27,600	-0.20 ▼	-0.72	27,000	27,600	27,000	20,040	553,104,000
04/03/2013	27,800	-0.10 ▼	-0.36	27,900	27,900	27,100	44,410	1,234,598,000
01/03/2013	27,900	0.10 ▲	0.36	27,900	27,900	27,600	24,760	690,804,000
28/02/2013	27,800	0.20 ▲	0.72	27,800	27,900	27,600	24,740	687,772,000
27/02/2013	27,600	0.10 ▲	0.36	27,000	27,700	27,000	66,560	1,837,056,000
26/02/2013	27,500	-0.40 ▼	-1.43	27,600	27,700	27,200	51,510	1,416,525,000
25/02/2013	27,900	0.10 ▲	0.36	27,600	28,000	27,600	7,050	196,695,000
22/02/2013	27,800	0.20 ▲	0.72	27,600	28,000	27,300	65,280	1,814,784,000
21/02/2013	27,600	-0.70 ▼	-2.47	28,300	28,300	27,600	68,450	1,889,220,000
20/02/2013	28,300	0.30 ▲	1.07	28,000	28,300	27,600	31,520	892,016,000
19/02/2013	28,000	-0.20 ▼	-0.71	28,200	28,200	27,600	40,870	1,144,360,000
18/02/2013	28,200	-0.30 ▼	-1.05	28,500	28,500	27,900	25,050	706,410,000
08/02/2013	28,500	0.00 ■■	0.00	28,500	28,500	28,000	9,160	261,060,000
07/02/2013	28,500	1.80 ▲	6.74	26,700	28,500	26,700	113,460	3,233,610,000
06/02/2013	26,700	0.10 ▲	0.38	26,600	26,700	26,600	22,440	599,148,000
05/02/2013	26,600	0.20 ▲	0.76	26,400	26,600	26,400	92,650	2,464,490,000
04/02/2013	26,400	0.80 ▲	3.12	25,600	26,400	25,600	114,130	3,013,032,000
01/02/2013	25,600	0.00 ■■	0.00	25,200	26,300	25,200	3,450	88,320,000
31/01/2013	25,600	-0.40 ▼	-1.54	25,700	26,000	25,600	18,350	469,760,000
30/01/2013	26,000	-0.40 ▼	-1.52	26,500	26,500	26,000	16,190	420,940,000
29/01/2013	26,400	0.30 ▲	1.15	26,100	26,400	25,500	125,910	3,324,024,000
28/01/2013	26,100	0.00 ■■	0.00	26,500	26,800	26,100	133,880	3,494,268,000
25/01/2013	26,100	1.10 ▲	4.40	25,500	26,100	25,500	89,110	2,325,771,000
24/01/2013	25,000	0.10 ▲	0.40	25,700	25,700	24,500	5,680	142,000,000
23/01/2013	24,900	-0.60 ▼	-2.35	25,200	25,800	24,900	7,660	190,734,000
22/01/2013	25,500	-0.50 ▼	-1.92	25,500	26,100	25,200	30,150	768,825,000
21/01/2013	27,500	-0.50 ▼	-1.79	28,000	28,000	27,500	110,840	3,048,100,000
18/01/2013	28,000	1.20 ▲	4.48	26,800	28,000	26,300	109,080	3,054,240,000
17/01/2013	26,800	-1.40 ▼	-4.96	28,200	28,200	26,800	79,460	2,129,528,000
16/01/2013	28,200	1.20 ▲	4.44	27,200	28,200	27,000	196,300	5,535,660,000
15/01/2013	27,000	0.80 ▲	3.05	26,400	27,000	26,400	128,910	3,480,570,000
14/01/2013	26,200	0.60 ▲	2.34	25,600	26,300	25,400	78,790	2,064,298,000
11/01/2013	25,600	0.00 ■■	0.00	26,000	26,000	25,600	65,330	1,672,448,000
10/01/2013	25,600	0.30 ▲	1.19	25,200	25,900	25,200	26,710	683,776,000
09/01/2013	25,300	-0.50 ▼	-1.94	25,600	25,900	25,200	124,760	3,156,428,000
08/01/2013	25,800	-0.10 ▼	-0.39	25,900	26,000	25,600	28,050	723,690,000
07/01/2013	25,900	0.50 ▲	1.97	25,900	26,300	25,800	26,040	674,436,000
04/01/2013	25,400	1.20 ▲	4.96	24,200	25,400	24,200	139,420	3,541,268,000
03/01/2013	24,200	-0.10 ▼	-0.41	24,000	24,700	24,000	33,400	808,280,000
02/01/2013	24,300	0.00 ■■	0.00	24,000	24,400	24,000	29,720	722,196,000
28/12/2012	24,300	0.50 ▲	2.10	24,000	24,300	23,500	58,150	1,413,045,000
27/12/2012	23,800	0.00 ■■	0.00	23,800	24,000	23,500	26,160	622,608,000
26/12/2012	23,800	0.10 ▲	0.42	23,800	24,000	23,700	2,630	62,594,000
25/12/2012	23,700	0.00 ■■	0.00	24,100	24,100	23,700	15,550	368,535,000
24/12/2012	23,700	0.00 ■■	0.00	23,700	24,200	23,600	29,310	694,647,000
21/12/2012	23,700	-0.10 ▼	-0.42	23,800	23,800	23,700	4,200	99,540,000
20/12/2012	23,800	-0.10 ▼	-0.42	23,900	23,900	23,400	25,710	611,898,000
19/12/2012	23,900	0.00 ■■	0.00	23,700	24,000	23,700	19,180	458,402,000
18/12/2012	23,900	0.30 ▲	1.27	24,000	24,000	23,500	520	12,428,000
17/12/2012	23,600	-0.40 ▼	-1.67	24,300	24,300	23,500	34,100	804,760,000
14/12/2012	24,000	-0.10 ▼	-0.41	24,100	24,300	23,900	10,860	260,640,000
13/12/2012	24,100	-0.20 ▼	-0.82	24,000	24,300	24,000	2,870	69,167,000
12/12/2012	24,300	0.40 ▲	1.67	23,900	24,300	23,900	32,100	780,030,000
11/12/2012	23,900	0.00 ■■	0.00	23,900	23,900	23,700	12,270	293,253,000
10/12/2012	23,900	0.30 ▲	1.27	23,600	23,900	23,400	12,860	307,354,000
07/12/2012	23,600	0.20 ▲	0.85	24,200	24,200	23,400	5,170	122,012,000
06/12/2012	23,400	-0.50 ▼	-2.09	24,000	24,300	23,400	17,120	400,608,000
05/12/2012	23,900	0.60 ▲	2.58	23,200	24,000	23,200	43,950	1,050,405,000
04/12/2012	23,300	0.30 ▲	1.30	22,900	23,400	22,900	21,100	491,630,000
03/12/2012	23,000	0.00 ■■	0.00	23,000	23,200	23,000	10,010	230,230,000
30/11/2012	23,000	0.00 ■■	0.00	23,000	23,100	23,000	12,700	292,100,000
29/11/2012	23,000	0.20 ▲	0.88	22,700	23,000	22,700	21,730	499,790,000
28/11/2012	22,800	-0.20 ▼	-0.87	23,200	23,200	22,800	16,140	367,992,000
27/11/2012	23,000	0.10 ▲	0.44	23,000	23,100	23,000	12,710	292,330,000
26/11/2012	22,900	-0.10 ▼	-0.43	23,300	23,300	22,800	15,530	355,637,000
23/11/2012	23,000	0.10 ▲	0.44	23,300	23,300	23,000	16,050	369,150,000
22/11/2012	22,900	-0.10 ▼	-0.43	23,000	23,200	22,900	24,720	566,088,000
21/11/2012	23,000	-0.10 ▼	-0.43	22,900	23,100	22,800	16,170	371,910,000
20/11/2012	23,100	0.50 ▲	2.21	22,700	23,100	22,700	30,920	714,252,000
19/11/2012	22,600	0.00 ■■	0.00	22,600	22,600	22,500	10,860	245,436,000
16/11/2012	22,600	0.10 ▲	0.44	22,600	22,600	22,300	19,430	439,118,000
15/11/2012	22,500	-0.20 ▼	-0.88	22,700	22,800	22,500	25,270	568,575,000
14/11/2012	22,700	0.10 ▲	0.44	22,600	22,700	22,400	13,800	313,260,000
13/11/2012	22,600	-0.10 ▼	-0.44	22,800	22,800	22,500	11,550	261,030,000
12/11/2012	22,700	0.20 ▲	0.89	22,400	22,700	22,400	17,450	396,115,000
09/11/2012	22,500	0.20 ▲	0.90	22,300	22,600	22,300	4,060	91,350,000
08/11/2012	22,300	0.00 ■■	0.00	22,300	22,700	22,300	12,220	272,506,000
07/11/2012	22,300	0.30 ▲	1.36	22,400	22,400	22,000	19,050	424,815,000
06/11/2012	22,000	0.00 ■■	0.00	22,000	22,000	21,600	11,140	245,080,000
05/11/2012	22,000	-0.10 ▼	-0.45	21,800	22,200	21,800	4,600	101,200,000
02/11/2012	22,100	-1.10 ▼	-4.74	23,200	23,200	22,100	63,540	1,404,234,000
01/11/2012	23,200	-0.10 ▼	-0.43	23,300	23,400	23,100	17,680	410,176,000
31/10/2012	23,300	-0.30 ▼	-1.27	23,300	23,500	23,300	17,210	400,993,000
30/10/2012	23,600	-0.30 ▼	-1.26	23,800	23,900	23,600	8,730	206,028,000
29/10/2012	23,900	0.00 ■■	0.00	24,000	24,000	23,900	5,190	124,041,000
26/10/2012	23,900	-0.10 ▼	-0.42	23,900	24,200	23,900	4,150	99,185,000
25/10/2012	24,000	0.10 ▲	0.42	24,300	24,300	24,000	9,570	229,680,000
24/10/2012	23,900	-0.20 ▼	-0.83	23,600	24,300	23,600	5,000	119,500,000
23/10/2012	24,100	0.10 ▲	0.42	23,600	24,600	23,600	16,630	400,783,000
22/10/2012	24,000	-1.10 ▼	-4.38	25,000	25,000	24,000	65,060	1,561,440,000
19/10/2012	25,100	-0.50 ▼	-1.95	25,500	26,400	25,000	41,280	1,036,128,000
18/10/2012	25,600	0.00 ■■	0.00	25,600	25,700	25,600	14,580	373,248,000
17/10/2012	25,600	-0.50 ▼	-1.92	26,100	26,100	25,500	43,650	1,117,440,000
16/10/2012	26,100	0.20 ▲	0.77	26,500	26,500	26,000	26,560	693,216,000
15/10/2012	27,400	-0.10 ▼	-0.36	27,500	27,500	27,000	69,620	1,907,588,000
12/10/2012	27,500	-0.10 ▼	-0.36	27,600	27,600	27,500	17,330	476,575,000
11/10/2012	27,600	0.30 ▲	1.10	27,400	27,800	27,300	49,810	1,374,756,000
10/10/2012	27,300	0.00 ■■	0.00	27,300	27,400	27,200	53,670	1,465,191,000
09/10/2012	27,300	0.00 ■■	0.00	27,200	27,400	27,200	48,070	1,312,311,000
08/10/2012	27,300	0.00 ■■	0.00	27,400	27,500	27,200	31,610	862,953,000
05/10/2012	27,300	0.10 ▲	0.37	27,100	27,300	27,000	40,690	1,110,837,000
04/10/2012	27,200	-0.10 ▼	-0.37	27,300	27,400	27,100	19,140	520,608,000
03/10/2012	27,300	0.00 ■■	0.00	27,300	27,600	27,200	54,990	1,501,227,000
02/10/2012	27,300	0.40 ▲	1.49	27,500	27,600	27,100	114,520	3,126,396,000
01/10/2012	26,900	0.00 ■■	0.00	27,300	27,300	26,800	70,460	1,895,374,000
28/09/2012	26,900	0.00 ■■	0.00	26,900	26,900	26,800	26,620	716,078,000
27/09/2012	26,900	0.00 ■■	0.00	27,000	27,200	26,700	49,410	1,329,129,000
26/09/2012	26,900	0.90 ▲	3.46	26,000	27,300	26,000	150,420	4,046,298,000
25/09/2012	26,000	0.00 ■■	0.00	26,000	26,100	25,800	30,750	799,500,000
24/09/2012	26,000	0.00 ■■	0.00	26,100	26,100	25,700	3,510	91,260,000
21/09/2012	26,000	0.30 ▲	1.17	26,000	26,000	25,800	9,240	240,240,000
20/09/2012	25,700	0.00 ■■	0.00	25,700	25,700	25,500	30,700	788,990,000
19/09/2012	25,700	-0.10 ▼	-0.39	25,500	26,100	25,500	24,760	636,332,000
18/09/2012	25,800	-0.30 ▼	-1.15	26,200	26,200	25,800	61,920	1,597,536,000
17/09/2012	26,100	-0.40 ▼	-1.51	26,100	26,900	26,100	30,650	799,965,000
14/09/2012	26,500	0.40 ▲	1.53	26,600	26,700	26,200	36,490	966,985,000
13/09/2012	26,100	0.10 ▲	0.38	26,200	26,200	25,800	27,260	711,486,000
12/09/2012	26,000	0.10 ▲	0.39	26,000	26,300	26,000	17,890	465,140,000
11/09/2012	25,900	0.30 ▲	1.17	25,600	26,000	25,400	8,000	207,200,000
10/09/2012	25,600	-0.20 ▼	-0.78	25,800	25,800	25,000	36,990	946,944,000
07/09/2012	25,800	0.10 ▲	0.39	26,500	26,500	25,600	15,140	390,612,000
06/09/2012	25,700	-0.40 ▼	-1.53	26,000	26,400	25,700	44,710	1,149,047,000
05/09/2012	26,100	-0.60 ▼	-2.25	26,400	26,700	26,000	27,890	727,929,000
04/09/2012	26,700	0.20 ▲	0.75	27,000	27,000	26,600	32,650	871,755,000
31/08/2012	26,500	-0.30 ▼	-1.12	26,800	26,800	26,300	28,930	766,645,000
30/08/2012	26,800	0.00 ■■	0.00	26,900	26,900	26,200	37,680	1,009,824,000
29/08/2012	26,800	1.10 ▲	4.28	26,000	26,900	25,900	63,500	1,701,800,000
28/08/2012	25,700	0.40 ▲	1.58	25,100	26,400	24,900	31,450	808,265,000
27/08/2012	25,300	-0.70 ▼	-2.69	25,400	25,800	24,700	90,100	2,279,530,000
24/08/2012	26,000	1.20 ▲	4.84	24,100	26,000	24,000	95,030	2,470,780,000
23/08/2012	24,800	-1.30 ▼	-4.98	25,500	25,500	24,800	191,830	4,757,384,000
22/08/2012	26,100	-1.30 ▼	-4.74	26,500	27,400	26,100	310,260	8,097,786,000
21/08/2012	27,400	-1.40 ▼	-4.86	28,000	28,000	27,400	90,210	2,471,754,000
20/08/2012	28,800	0.00 ■■	0.00	28,800	29,200	28,600	27,860	802,368,000
17/08/2012	28,800	-0.40 ▼	-1.37	29,400	29,700	28,800	129,910	3,741,408,000
16/08/2012	29,200	1.30 ▲	4.66	28,000	29,200	28,000	298,060	8,703,352,000
15/08/2012	27,900	1.30 ▲	4.89	26,800	27,900	26,800	113,970	3,179,763,000
14/08/2012	26,600	0.30 ▲	1.14	26,300	26,900	26,300	12,860	342,076,000
13/08/2012	26,300	-0.50 ▼	-1.87	26,800	26,800	26,300	36,010	947,063,000
10/08/2012	26,800	0.50 ▲	1.90	26,300	27,300	26,200	73,770	1,977,036,000
09/08/2012	26,300	0.10 ▲	0.38	26,200	26,700	26,200	29,670	780,321,000
08/08/2012	26,200	0.00 ■■	0.00	26,000	26,300	26,000	12,450	326,190,000
07/08/2012	26,200	-0.20 ▼	-0.76	26,200	26,500	26,100	14,680	384,616,000
06/08/2012	26,400	0.20 ▲	0.76	26,400	26,400	26,100	14,510	383,064,000
03/08/2012	26,200	0.30 ▲	1.16	26,000	26,300	26,000	16,360	428,632,000
02/08/2012	25,900	0.10 ▲	0.39	26,000	26,300	25,800	5,760	149,184,000
01/08/2012	25,800	-0.10 ▼	-0.39	25,900	25,900	25,800	31,100	802,380,000
31/07/2012	25,900	-0.10 ▼	-0.38	26,800	26,800	25,900	22,730	588,707,000
30/07/2012	26,000	0.00 ■■	0.00	26,300	26,300	25,900	2,920	75,920,000
27/07/2012	26,000	-0.10 ▼	-0.38	26,100	26,100	26,000	22,580	587,080,000
26/07/2012	26,100	0.10 ▲	0.38	26,000	26,300	26,000	9,360	244,296,000
25/07/2012	26,000	-0.10 ▼	-0.38	26,100	26,200	25,900	33,470	870,220,000
24/07/2012	26,100	-0.80 ▼	-2.97	26,500	26,900	26,000	49,920	1,302,912,000
23/07/2012	26,900	0.00 ■■	0.00	26,600	27,000	26,600	15,500	416,950,000
20/07/2012	26,900	-0.70 ▼	-2.54	28,000	28,000	26,900	26,590	715,271,000
19/07/2012	27,600	1.10 ▲	4.15	26,500	27,600	26,500	95,430	2,633,868,000
18/07/2012	26,500	0.00 ■■	0.00	26,800	26,800	26,200	7,710	204,315,000
17/07/2012	26,500	0.50 ▲	1.92	26,500	26,500	26,100	16,920	448,380,000
16/07/2012	26,000	-0.30 ▼	-1.14	26,300	26,900	26,000	20,040	521,040,000
13/07/2012	26,300	0.30 ▲	1.15	26,300	26,700	26,000	24,620	647,506,000
12/07/2012	26,000	0.00 ■■	0.00	26,000	26,000	25,700	17,120	445,120,000
11/07/2012	26,000	0.20 ▲	0.78	26,000	26,600	25,800	6,120	159,120,000
10/07/2012	25,800	-0.20 ▼	-0.77	25,700	26,100	25,700	12,190	314,502,000
09/07/2012	26,000	-0.20 ▼	-0.76	26,100	26,400	25,900	28,730	746,980,000
06/07/2012	26,200	0.10 ▲	0.38	26,500	26,600	26,000	22,200	581,640,000
05/07/2012	26,100	0.10 ▲	0.38	25,900	26,100	25,900	12,160	317,376,000
04/07/2012	26,000	-0.10 ▼	-0.38	26,700	26,700	25,900	23,520	611,520,000
03/07/2012	26,100	-0.10 ▼	-0.38	26,200	26,300	25,800	45,720	1,193,292,000
02/07/2012	26,200	-0.10 ▼	-0.38	26,600	26,600	26,000	18,300	479,460,000
29/06/2012	26,300	0.60 ▲	2.33	26,900	26,900	26,000	2,210	58,123,000
28/06/2012	25,700	-0.20 ▼	-0.77	25,700	26,500	25,600	3,510	90,207,000
27/06/2012	25,900	-0.10 ▼	-0.38	25,900	26,400	25,900	48,110	1,246,049,000
26/06/2012	26,000	-0.70 ▼	-2.62	26,500	26,600	25,900	49,860	1,296,360,000
25/06/2012	26,700	-0.60 ▼	-2.20	27,500	27,500	26,700	30,670	818,889,000
22/06/2012	27,300	-0.20 ▼	-0.73	27,400	27,500	27,300	22,940	626,262,000
21/06/2012	27,500	-0.20 ▼	-0.72	27,900	27,900	27,400	9,500	261,250,000
20/06/2012	27,700	0.00 ■■	0.00	27,300	27,700	27,300	8,980	248,746,000
19/06/2012	27,700	-0.10 ▼	-0.36	27,800	27,800	27,500	23,470	650,119,000
18/06/2012	27,800	0.10 ▲	0.36	28,300	28,300	27,800	15,780	438,684,000
15/06/2012	27,700	0.10 ▲	0.36	27,700	28,000	27,600	6,550	181,435,000
14/06/2012	27,600	-0.20 ▼	-0.72	27,100	27,800	27,100	11,460	316,296,000
13/06/2012	27,800	0.40 ▲	1.46	27,400	27,900	27,400	30,430	845,954,000
12/06/2012	27,400	-0.40 ▼	-1.44	27,800	27,800	27,400	16,800	460,320,000
11/06/2012	27,800	-0.10 ▼	-0.36	28,300	28,300	27,800	13,240	368,072,000
08/06/2012	27,900	-0.10 ▼	-0.36	28,600	28,600	27,200	54,700	1,526,130,000
07/06/2012	28,000	0.10 ▲	0.36	28,000	28,500	27,800	32,070	897,960,000
06/06/2012	27,900	0.50 ▲	1.82	27,500	28,000	27,500	25,190	702,801,000
05/06/2012	27,400	0.40 ▲	1.48	26,700	27,900	26,600	30,900	846,660,000
04/06/2012	27,000	-0.90 ▼	-3.23	27,800	27,800	27,000	30,100	812,700,000
01/06/2012	27,900	0.30 ▲	1.09	27,700	27,900	27,600	17,960	501,084,000
31/05/2012	27,600	-0.50 ▼	-1.78	28,000	28,100	27,500	36,600	1,010,160,000
30/05/2012	28,100	0.10 ▲	0.36	28,000	28,300	28,000	22,910	643,771,000
29/05/2012	28,000	-0.30 ▼	-1.06	27,500	28,400	27,500	36,370	1,018,360,000
28/05/2012	28,300	0.20 ▲	0.71	29,400	29,400	28,200	43,620	1,234,446,000
25/05/2012	28,100	1.30 ▲	4.85	28,000	28,100	27,600	40,120	1,127,372,000
24/05/2012	26,800	-1.20 ▼	-4.29	28,100	28,100	26,700	76,090	2,039,212,000
23/05/2012	28,000	-0.80 ▼	-2.78	28,800	28,800	28,000	77,950	2,182,600,000
22/05/2012	28,800	-0.60 ▼	-2.04	29,400	29,800	28,800	74,990	2,159,712,000
21/05/2012	29,400	1.40 ▲	5.00	28,700	29,400	28,000	86,250	2,535,750,000
18/05/2012	28,000	-0.80 ▼	-2.78	28,100	28,700	27,500	79,910	2,237,480,000
17/05/2012	28,800	0.00 ■■	0.00	28,700	30,000	28,700	36,440	1,049,472,000
16/05/2012	28,800	1.30 ▲	4.73	28,800	28,800	27,500	151,470	4,362,336,000
15/05/2012	27,500	-1.30 ▼	-4.51	28,200	29,000	27,500	161,000	4,427,500,000
14/05/2012	28,800	-1.20 ▼	-4.00	29,600	30,000	28,800	143,000	4,118,400,000
11/05/2012	30,000	-1.20 ▼	-3.85	31,800	31,800	30,000	100,720	3,021,600,000
10/05/2012	31,200	-1.00 ▼	-3.11	32,800	32,800	31,000	127,800	3,987,360,000
09/05/2012	32,200	0.20 ▲	0.63	32,000	32,500	31,500	94,310	3,036,782,000
08/05/2012	32,000	-0.10 ▼	-0.31	32,800	32,900	32,000	132,570	4,242,240,000
07/05/2012	32,100	1.50 ▲	4.90	32,000	32,100	30,700	294,260	9,445,746,000
04/05/2012	30,600	1.40 ▲	4.79	30,000	30,600	29,100	280,600	8,586,360,000
03/05/2012	29,200	-0.20 ▼	-0.68	28,900	29,800	28,900	65,530	1,913,476,000
02/05/2012	29,400	-0.50 ▼	-1.67	31,000	31,100	29,400	96,260	2,830,044,000
27/04/2012	29,900	1.40 ▲	4.91	28,500	29,900	28,500	161,930	4,841,707,000
26/04/2012	28,500	-0.80 ▼	-2.73	29,900	29,900	28,500	71,560	2,039,460,000
25/04/2012	29,300	0.00 ■■	0.00	29,200	29,800	28,900	153,500	4,497,550,000
24/04/2012	29,300	-0.30 ▼	-1.01	29,600	29,600	29,000	98,270	2,879,311,000
23/04/2012	29,600	-1.10 ▼	-3.58	30,000	31,600	29,600	106,450	3,150,920,000
20/04/2012	35,200	0.50 ▲	1.44	34,400	35,900	34,000	242,610	8,539,872,000
19/04/2012	34,700	-1.50 ▼	-4.14	36,300	36,400	34,700	418,510	14,522,297,000
18/04/2012	36,200	0.00 ■■	0.00	36,200	37,500	36,200	352,790	12,770,998,000
17/04/2012	36,200	1.70 ▲	4.93	36,200	36,200	36,200	106,040	3,838,648,000
16/04/2012	34,500	1.60 ▲	4.86	33,300	34,500	32,300	176,200	6,078,900,000
13/04/2012	32,900	0.10 ▲	0.30	32,800	33,000	32,500	172,210	5,665,709,000
12/04/2012	32,800	0.90 ▲	2.82	32,100	32,800	31,900	307,830	10,096,824,000
11/04/2012	31,900	1.20 ▲	3.91	31,500	31,900	30,900	71,700	2,287,230,000
10/04/2012	30,700	-1.20 ▼	-3.76	32,000	32,000	30,400	204,490	6,277,843,000
09/04/2012	31,900	1.10 ▲	3.57	32,300	32,300	31,500	299,060	9,540,014,000
06/04/2012	30,800	1.40 ▲	4.76	29,500	30,800	29,500	546,260	16,824,808,000
05/04/2012	29,400	0.40 ▲	1.38	28,800	29,400	28,800	111,180	3,268,692,000
04/04/2012	29,000	0.00 ■■	0.00	29,000	29,500	28,600	22,040	639,160,000
03/04/2012	29,000	0.50 ▲	1.75	28,500	29,400	28,400	71,070	2,061,030,000
30/03/2012	28,500	0.10 ▲	0.35	28,400	28,700	28,300	45,400	1,293,900,000
29/03/2012	28,400	-0.20 ▼	-0.70	28,900	28,900	28,400	84,640	2,403,776,000
28/03/2012	28,600	0.10 ▲	0.35	28,000	28,900	28,000	70,360	2,012,296,000
27/03/2012	28,500	-0.60 ▼	-2.06	28,700	29,000	28,500	103,430	2,947,755,000
26/03/2012	29,100	-0.70 ▼	-2.35	29,100	30,200	29,100	73,590	2,141,469,000
23/03/2012	29,800	0.70 ▲	2.41	29,400	29,800	29,200	142,170	4,236,666,000
22/03/2012	29,100	0.30 ▲	1.04	28,800	29,600	28,400	166,150	4,834,965,000
21/03/2012	28,800	0.20 ▲	0.70	28,600	29,400	28,400	111,150	3,201,120,000
20/03/2012	28,600	0.30 ▲	1.06	28,200	28,900	28,200	55,330	1,582,438,000
19/03/2012	28,300	-0.70 ▼	-2.41	28,500	28,900	28,300	43,440	1,229,352,000
16/03/2012	29,000	0.10 ▲	0.35	29,000	29,600	28,900	80,580	2,336,820,000
15/03/2012	28,900	1.00 ▲	3.58	28,100	29,000	27,400	95,270	2,753,303,000
14/03/2012	27,900	-0.60 ▼	-2.11	27,900	28,700	27,900	95,530	2,665,287,000
13/03/2012	28,500	0.60 ▲	2.15	27,900	28,800	27,900	43,980	1,253,430,000
12/03/2012	27,900	-0.80 ▼	-2.79	27,900	29,000	27,900	79,730	2,224,467,000
09/03/2012	28,700	-0.30 ▼	-1.03	28,300	29,500	28,200	105,810	3,036,747,000
08/03/2012	29,000	-1.50 ▼	-4.92	30,000	30,300	29,000	212,130	6,151,770,000
07/03/2012	30,500	0.10 ▲	0.33	30,400	30,500	29,500	101,820	3,105,510,000
06/03/2012	30,400	-1.10 ▼	-3.49	31,500	31,600	30,000	352,800	10,725,120,000
05/03/2012	31,500	1.50 ▲	5.00	30,900	31,500	30,500	312,400	9,840,600,000
02/03/2012	30,000	0.90 ▲	3.09	30,500	30,500	29,100	409,130	12,273,900,000
01/03/2012	29,100	1.30 ▲	4.68	29,100	29,100	29,100	125,160	3,642,156,000
29/02/2012	27,800	1.30 ▲	4.91	27,800	27,800	27,800	50,000	1,390,000,000
28/02/2012	26,500	0.80 ▲	3.11	26,900	26,900	25,800	278,630	7,383,695,000
27/02/2012	25,700	1.20 ▲	4.90	25,700	25,700	25,700	41,440	1,065,008,000
24/02/2012	24,500	1.10 ▲	4.70	23,800	24,500	23,400	180,110	4,412,695,000
23/02/2012	23,400	0.10 ▲	0.43	23,500	23,700	23,000	92,620	2,167,308,000
22/02/2012	23,300	0.20 ▲	0.87	23,000	23,300	23,000	47,190	1,099,527,000
21/02/2012	23,100	-0.40 ▼	-1.70	23,800	23,800	23,000	68,980	1,593,438,000
20/02/2012	23,500	0.40 ▲	1.73	23,600	23,900	23,200	60,980	1,433,030,000
17/02/2012	23,100	0.10 ▲	0.43	23,100	23,300	23,000	18,010	416,031,000
16/02/2012	23,000	0.20 ▲	0.88	23,000	23,300	22,800	40,290	926,670,000
15/02/2012	22,800	0.30 ▲	1.33	22,500	23,200	22,300	53,240	1,213,872,000
14/02/2012	22,500	0.20 ▲	0.90	22,100	22,600	22,100	19,460	437,850,000
13/02/2012	22,300	-0.40 ▼	-1.76	22,900	22,900	22,300	8,980	200,254,000
10/02/2012	22,700	-0.80 ▼	-3.40	23,100	23,200	22,700	39,460	895,742,000
09/02/2012	23,500	0.20 ▲	0.86	23,700	23,700	23,400	60,480	1,421,280,000
08/02/2012	23,300	0.40 ▲	1.75	23,000	23,400	23,000	44,200	1,029,860,000
07/02/2012	22,900	0.00 ■■	0.00	22,900	23,100	22,900	34,620	792,798,000
06/02/2012	22,900	0.10 ▲	0.44	22,500	22,900	22,500	27,290	624,941,000
03/02/2012	22,800	-0.80 ▼	-3.39	23,700	23,800	22,800	68,630	1,564,764,000
02/02/2012	23,600	0.50 ▲	2.16	23,000	23,800	22,900	76,690	1,809,884,000
01/02/2012	23,100	-0.50 ▼	-2.12	23,100	23,500	23,000	29,910	690,921,000
31/01/2012	23,600	0.20 ▲	0.85	23,400	24,000	23,300	37,790	891,844,000
30/01/2012	23,400	-0.10 ▼	-0.43	23,300	23,400	22,500	7,950	186,030,000
20/01/2012	23,500	0.00 ■■	0.00	23,500	23,900	23,500	34,000	799,000,000
19/01/2012	23,500	0.50 ▲	2.17	23,000	23,500	23,000	37,040	870,440,000
18/01/2012	23,000	0.70 ▲	3.14	22,600	23,000	22,600	10,510	241,730,000
17/01/2012	22,300	0.60 ▲	2.76	22,000	22,300	21,900	39,840	888,432,000
16/01/2012	21,700	-0.10 ▼	-0.46	21,800	21,900	21,500	16,990	368,683,000
13/01/2012	21,800	0.10 ▲	0.46	21,900	21,900	21,500	20,280	442,104,000
12/01/2012	21,700	0.00 ■■	0.00	21,500	21,700	21,500	30,600	664,020,000
11/01/2012	21,700	-0.10 ▼	-0.46	21,600	21,800	21,500	38,160	828,072,000
10/01/2012	21,800	-0.10 ▼	-0.46	21,900	21,900	21,300	69,200	1,508,560,000
09/01/2012	21,900	-0.30 ▼	-1.35	22,000	22,000	21,400	15,900	348,210,000
06/01/2012	22,200	-0.10 ▼	-0.45	22,100	22,400	22,000	20,880	463,536,000
05/01/2012	22,300	-0.20 ▼	-0.89	22,500	22,500	22,300	34,900	778,270,000
04/01/2012	22,500	0.00 ■■	0.00	22,500	22,700	22,500	12,190	274,275,000
03/01/2012	22,500	0.00 ■■	0.00	22,300	23,200	22,100	20,310	456,975,000
30/12/2011	22,500	-0.50 ▼	-2.17	23,000	23,000	22,500	14,950	336,375,000
29/12/2011	23,000	0.00 ■■	0.00	23,000	23,000	23,000	8,800	202,400,000
28/12/2011	23,000	0.00 ■■	0.00	23,000	23,500	23,000	23,900	549,700,000
27/12/2011	23,000	0.30 ▲	1.32	22,800	23,400	22,700	77,430	1,780,890,000
26/12/2011	22,700	0.20 ▲	0.89	22,200	22,700	22,200	16,010	363,427,000
23/12/2011	22,500	1.00 ▲	4.65	22,000	22,500	21,100	43,100	969,750,000
22/12/2011	21,500	0.10 ▲	0.47	21,700	21,800	21,400	45,680	982,120,000
21/12/2011	22,900	0.50 ▲	2.23	22,500	23,000	22,500	28,760	658,604,000
20/12/2011	22,400	-0.50 ▼	-2.18	22,900	22,900	22,000	36,390	815,136,000
19/12/2011	22,900	-0.10 ▼	-0.43	23,200	23,400	22,300	4,760	109,004,000
16/12/2011	23,000	-0.60 ▼	-2.54	23,600	23,900	23,000	23,480	540,040,000
15/12/2011	23,600	-0.40 ▼	-1.67	23,000	24,000	22,800	44,530	1,050,908,000
14/12/2011	24,000	-0.40 ▼	-1.64	24,400	24,500	23,200	76,860	1,844,640,000
13/12/2011	24,400	-0.30 ▼	-1.21	24,800	24,800	24,300	24,030	586,332,000
12/12/2011	24,700	-0.30 ▼	-1.20	25,000	25,000	24,500	24,060	594,282,000
09/12/2011	25,000	0.00 ■■	0.00	25,000	25,000	24,800	59,670	1,491,750,000
08/12/2011	25,000	0.00 ■■	0.00	24,700	25,300	24,700	74,100	1,852,500,000
07/12/2011	25,000	0.00 ■■	0.00	24,200	25,100	24,200	51,040	1,276,000,000
06/12/2011	25,000	0.70 ▲	2.88	25,200	25,500	24,600	118,420	2,960,500,000
05/12/2011	24,300	1.10 ▲	4.74	23,200	24,300	23,200	66,930	1,626,399,000
02/12/2011	23,200	0.00 ■■	0.00	22,800	23,600	22,800	35,080	813,856,000
01/12/2011	23,200	0.10 ▲	0.43	23,000	23,900	22,800	105,310	2,443,192,000
30/11/2011	23,100	-1.20 ▼	-4.94	23,500	24,200	23,100	273,100	6,308,610,000
29/11/2011	24,300	-0.90 ▼	-3.57	25,100	25,200	24,200	74,410	1,808,163,000
28/11/2011	25,200	-0.80 ▼	-3.08	25,000	26,200	24,900	253,810	6,396,012,000
25/11/2011	26,000	-1.30 ▼	-4.76	26,000	26,000	26,000	10,210	265,460,000
24/11/2011	27,300	-1.40 ▼	-4.88	27,500	28,000	27,300	54,260	1,481,298,000
23/11/2011	28,700	0.00 ■■	0.00	29,000	31,000	27,900	343,230	9,850,701,000
01/01/1970	31,950	0.00 ■■	0.00	31,950	0	0	0	0

(ĐVT: 1,000 VNĐ)