Lịch sử giao dịch CTI - 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 ĐT PT Cường Thuận IDICO
Cuong Thuan IDICO Development Investment Coporation
Mã CK: CTI 16.65 ▲ +0.15 (+0.90%) (cập nhật 21:45 21/11/2024)
Đang giao dịch

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

CTI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	16,650	0.15 ▲	0.90	16,500	16,700	16,400	14,390	239,593,500
20/11/2024	16,500	0.30 ▲	1.82	16,200	16,850	15,950	134,760	2,223,540,000
19/11/2024	16,200	-0.30 ▼	-1.85	16,500	16,600	16,100	42,610	690,282,000
18/11/2024	16,500	0.10 ▲	0.61	16,400	16,600	16,100	31,080	512,820,000
15/11/2024	16,400	0.15 ▲	0.91	16,250	16,400	15,900	49,810	816,884,000
14/11/2024	16,250	-0.30 ▼	-1.85	16,550	16,750	16,250	42,480	690,300,000
13/11/2024	16,550	-0.30 ▼	-1.81	16,850	16,850	16,350	34,740	574,947,000
12/11/2024	16,850	-0.10 ▼	-0.59	16,950	17,150	16,700	34,530	581,830,500
11/11/2024	16,950	0.50 ▲	2.95	16,450	17,150	16,550	115,250	1,953,487,500
08/11/2024	16,450	0.45 ▲	2.74	16,000	16,450	15,900	40,820	671,489,000
07/11/2024	16,000	0.00 ■■	0.00	16,000	16,100	15,900	18,360	293,760,000
06/11/2024	16,000	0.30 ▲	1.88	15,700	16,000	15,700	19,640	314,240,000
05/11/2024	15,700	-0.05 ▼	-0.32	15,750	15,800	15,650	15,550	244,135,000
04/11/2024	15,750	-0.25 ▼	-1.59	16,000	16,100	15,600	22,100	348,075,000
01/11/2024	16,000	-0.15 ▼	-0.94	16,150	16,200	15,800	19,440	311,040,000
31/10/2024	16,150	0.15 ▲	0.93	16,000	16,200	16,000	13,320	215,118,000
30/10/2024	16,000	0.35 ▲	2.19	15,650	16,500	15,650	49,260	788,160,000
29/10/2024	15,650	0.05 ▲	0.32	15,600	15,750	15,500	7,500	117,375,000
28/10/2024	15,600	0.20 ▲	1.28	15,400	15,600	15,450	10,090	157,404,000
25/10/2024	15,400	0.05 ▲	0.32	15,350	15,600	15,350	9,520	146,608,000
24/10/2024	15,350	-0.15 ▼	-0.98	15,500	15,550	15,350	11,960	183,586,000
23/10/2024	15,500	0.10 ▲	0.65	15,400	15,550	15,300	7,840	121,520,000
22/10/2024	15,400	-0.30 ▼	-1.95	15,700	15,700	15,300	37,170	572,418,000
21/10/2024	15,700	-0.10 ▼	-0.64	15,800	15,800	15,650	13,140	206,298,000
18/10/2024	15,800	-0.15 ▼	-0.95	15,950	15,950	15,800	8,510	134,458,000
17/10/2024	15,950	0.15 ▲	0.94	15,800	15,950	15,750	20,660	329,527,000
16/10/2024	15,800	0.05 ▲	0.32	15,750	15,850	15,650	28,310	447,298,000
15/10/2024	15,750	-0.25 ▼	-1.59	16,000	16,200	15,700	39,200	617,400,000
14/10/2024	16,000	-0.10 ▼	-0.63	16,100	16,250	15,850	21,270	340,320,000
11/10/2024	16,100	-0.10 ▼	-0.62	16,200	16,250	16,050	16,950	272,895,000
10/10/2024	16,200	0.05 ▲	0.31	16,150	16,200	16,000	47,570	770,634,000
09/10/2024	16,150	0.00 ■■	0.00	16,150	16,400	16,150	32,490	524,713,500
08/10/2024	16,150	1.05 ▲	6.50	15,100	16,150	15,100	95,750	1,546,362,500
07/10/2024	15,100	-0.05 ▼	-0.33	15,150	15,200	14,950	13,930	210,343,000
04/10/2024	15,150	0.00 ■■	0.00	15,150	15,250	15,100	11,990	181,648,500
03/10/2024	15,150	-0.15 ▼	-0.99	15,300	15,350	15,100	20,010	303,151,500
02/10/2024	15,300	-0.15 ▼	-0.98	15,450	15,450	15,250	12,240	187,272,000
01/10/2024	15,450	0.20 ▲	1.29	15,250	15,700	15,300	27,290	421,630,500
30/09/2024	15,250	-0.15 ▼	-0.98	15,400	15,450	15,250	15,790	240,797,500
27/09/2024	15,400	-0.05 ▼	-0.32	15,450	15,450	15,300	10,190	156,926,000
26/09/2024	15,450	0.05 ▲	0.32	15,400	15,500	15,200	28,730	443,878,500
25/09/2024	15,400	0.10 ▲	0.65	15,300	15,450	15,150	16,060	247,324,000
24/09/2024	15,300	0.15 ▲	0.98	15,150	15,300	15,050	12,530	191,709,000
23/09/2024	15,150	0.05 ▲	0.33	15,100	15,250	15,050	9,170	138,925,500
20/09/2024	15,100	-0.35 ▼	-2.32	15,450	15,550	15,100	23,860	360,286,000
19/09/2024	15,450	0.15 ▲	0.97	15,300	15,500	15,350	17,360	268,212,000
18/09/2024	15,300	0.05 ▲	0.33	15,250	15,450	15,100	10,710	163,863,000
17/09/2024	15,250	0.25 ▲	1.64	15,000	15,250	14,850	21,950	334,737,500
16/09/2024	15,000	-0.10 ▼	-0.67	15,100	15,200	14,900	10,870	163,050,000
13/09/2024	15,100	-0.25 ▼	-1.66	15,350	15,300	15,050	17,440	263,344,000
12/09/2024	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	14,990	230,096,500
11/09/2024	15,400	0.00 ■■	0.00	15,400	15,400	14,800	45,420	699,468,000
10/09/2024	15,400	0.00 ■■	0.00	15,400	15,500	15,200	11,220	172,788,000
09/09/2024	15,400	-0.10 ▼	-0.65	15,500	15,550	15,300	22,010	338,954,000
06/09/2024	15,500	-0.15 ▼	-0.97	15,650	15,600	15,450	21,720	336,660,000
05/09/2024	15,650	-0.10 ▼	-0.64	15,750	15,800	15,600	20,090	314,408,500
04/09/2024	15,750	-0.10 ▼	-0.63	15,850	15,850	15,550	21,040	331,380,000
30/08/2024	15,850	0.05 ▲	0.32	15,800	15,900	15,750	14,570	230,934,500
29/08/2024	15,800	0.00 ■■	0.00	15,800	15,900	15,650	15,980	252,484,000
28/08/2024	15,800	0.10 ▲	0.63	15,700	15,900	15,650	15,800	249,640,000
27/08/2024	15,700	-0.10 ▼	-0.64	15,800	15,900	15,600	22,920	359,844,000
26/08/2024	15,800	-0.25 ▼	-1.58	16,050	16,100	15,750	34,510	545,258,000
23/08/2024	16,050	-0.15 ▼	-0.93	16,200	16,200	15,850	18,220	292,431,000
22/08/2024	16,200	0.05 ▲	0.31	16,150	16,300	16,000	32,990	534,438,000
21/08/2024	16,150	0.10 ▲	0.62	16,050	16,250	16,050	16,580	267,767,000
20/08/2024	16,050	0.20 ▲	1.25	15,850	16,200	15,850	44,410	712,780,500
19/08/2024	15,850	0.00 ■■	0.00	15,850	16,000	15,800	27,290	432,546,500
16/08/2024	15,850	0.35 ▲	2.21	15,500	16,000	15,500	39,590	627,501,500
15/08/2024	15,500	-0.15 ▼	-0.97	15,650	15,700	15,500	33,600	520,800,000
14/08/2024	15,650	-0.10 ▼	-0.64	15,750	15,900	15,600	12,200	190,930,000
13/08/2024	15,750	-0.25 ▼	-1.59	16,000	16,000	15,500	25,820	406,665,000
12/08/2024	16,000	0.15 ▲	0.94	15,850	16,200	15,700	23,320	373,120,000
09/08/2024	15,850	0.00 ■■	0.00	15,850	16,200	15,800	5,240	83,054,000
08/08/2024	15,850	0.05 ▲	0.32	15,800	16,300	15,800	29,260	463,771,000
07/08/2024	15,800	0.15 ▲	0.95	15,650	15,950	15,650	24,020	379,516,000
06/08/2024	15,650	0.45 ▲	2.88	15,200	16,050	15,000	66,850	1,046,202,500
05/08/2024	15,200	-1.10 ▼	-7.24	16,300	16,050	15,200	94,160	1,431,232,000
02/08/2024	16,300	0.00 ■■	0.00	16,300	16,300	15,800	21,030	342,789,000
01/08/2024	16,300	-0.05 ▼	-0.31	16,350	16,500	15,800	45,590	743,117,000
31/07/2024	16,350	-0.35 ▼	-2.14	16,700	16,700	16,350	24,160	395,016,000
30/07/2024	16,700	-0.15 ▼	-0.90	16,850	16,850	16,600	17,600	293,920,000
29/07/2024	16,850	0.15 ▲	0.89	16,700	16,950	16,550	12,550	211,467,500
26/07/2024	16,700	0.20 ▲	1.20	16,500	16,750	16,500	8,570	143,119,000
25/07/2024	16,500	0.05 ▲	0.30	16,450	16,600	16,250	6,390	105,435,000
24/07/2024	16,450	0.40 ▲	2.43	16,050	16,700	16,000	59,790	983,545,500
23/07/2024	16,050	-0.65 ▼	-4.05	16,700	16,800	16,050	65,280	1,047,744,000
22/07/2024	16,700	-0.40 ▼	-2.40	17,100	17,200	16,500	53,810	898,627,000
19/07/2024	17,100	-0.10 ▼	-0.58	17,200	17,450	16,750	36,920	631,332,000
18/07/2024	17,200	0.50 ▲	2.91	16,700	17,200	16,500	51,410	884,252,000
17/07/2024	16,700	-0.45 ▼	-2.69	17,150	17,300	16,200	53,980	901,466,000
16/07/2024	17,150	-0.25 ▼	-1.46	17,400	17,450	17,150	23,180	397,537,000
15/07/2024	17,400	0.40 ▲	2.30	17,000	17,400	17,000	21,260	369,924,000
12/07/2024	17,000	-0.30 ▼	-1.76	17,300	17,300	16,950	55,430	942,310,000
11/07/2024	17,300	-0.20 ▼	-1.16	17,500	17,700	17,300	39,920	690,616,000
10/07/2024	17,500	-0.25 ▼	-1.43	17,750	17,750	17,450	49,550	867,125,000
09/07/2024	17,750	0.40 ▲	2.25	17,350	18,000	17,400	99,060	1,758,315,000
08/07/2024	17,350	-0.05 ▼	-0.29	17,400	17,600	17,300	27,620	479,207,000
05/07/2024	17,400	-0.05 ▼	-0.29	17,450	17,450	17,150	28,400	494,160,000
04/07/2024	17,450	0.05 ▲	0.29	17,400	17,500	17,100	51,790	903,735,500
03/07/2024	17,400	-0.10 ▼	-0.57	17,500	17,700	17,350	28,950	503,730,000
02/07/2024	17,500	0.50 ▲	2.86	17,000	17,500	16,950	63,580	1,112,650,000
01/07/2024	17,000	0.30 ▲	1.76	16,700	17,150	16,650	22,020	374,340,000
28/06/2024	16,700	-0.35 ▼	-2.10	17,050	17,100	16,500	44,740	747,158,000
27/06/2024	17,050	-0.05 ▼	-0.29	17,100	17,100	16,850	23,370	398,458,500
26/06/2024	17,100	0.10 ▲	0.58	17,000	17,300	16,750	47,840	818,064,000
25/06/2024	17,000	0.40 ▲	2.35	16,600	17,350	16,650	68,690	1,167,730,000
24/06/2024	16,600	-0.55 ▼	-3.31	17,150	17,450	16,600	104,990	1,742,834,000
21/06/2024	17,150	-0.10 ▼	-0.58	17,250	17,400	17,150	52,380	898,317,000
20/06/2024	17,250	0.00 ■■	0.00	17,250	17,400	17,000	58,170	1,003,432,500
19/06/2024	17,250	-0.05 ▼	-0.29	17,300	17,600	17,200	54,770	944,782,500
18/06/2024	17,300	0.30 ▲	1.73	17,000	17,450	17,000	55,030	952,019,000
17/06/2024	17,000	-0.20 ▼	-1.18	17,200	17,400	17,000	121,540	2,066,180,000
14/06/2024	17,200	-1.25 ▼	-7.27	18,450	18,600	17,200	267,970	4,609,084,000
13/06/2024	18,450	-0.35 ▼	-1.90	18,800	18,950	18,450	56,570	1,043,716,500
12/06/2024	18,800	0.45 ▲	2.39	18,350	18,850	18,300	92,160	1,732,608,000
11/06/2024	18,350	0.15 ▲	0.82	18,200	18,900	18,050	133,970	2,458,349,500
10/06/2024	18,200	-0.05 ▼	-0.27	18,250	18,800	18,050	71,020	1,292,564,000
07/06/2024	18,250	-0.15 ▼	-0.82	18,400	18,700	18,150	73,570	1,342,652,500
06/06/2024	18,400	0.25 ▲	1.36	18,150	19,200	18,200	151,270	2,783,368,000
05/06/2024	18,150	0.15 ▲	0.83	18,000	18,400	17,900	123,920	2,249,148,000
04/06/2024	18,000	-0.15 ▼	-0.83	18,150	18,700	17,950	94,520	1,701,360,000
03/06/2024	18,150	0.00 ■■	0.00	18,150	18,350	17,950	93,020	1,688,313,000
31/05/2024	18,150	-0.15 ▼	-0.83	18,300	18,350	17,900	96,600	1,753,290,000
30/05/2024	18,300	0.60 ▲	3.28	17,700	18,300	17,300	248,450	4,546,635,000
29/05/2024	17,850	-0.25 ▼	-1.40	18,100	18,250	17,750	161,320	2,879,562,000
28/05/2024	18,100	-0.35 ▼	-1.93	18,450	18,800	17,850	159,350	2,884,235,000
27/05/2024	18,450	0.60 ▲	3.25	17,850	18,650	17,850	145,430	2,683,183,500
24/05/2024	17,850	-0.65 ▼	-3.64	18,500	18,550	17,450	142,470	2,543,089,500
23/05/2024	18,500	0.65 ▲	3.51	17,850	18,750	17,600	248,160	4,590,960,000
22/05/2024	17,850	0.75 ▲	4.20	17,100	18,000	17,050	228,510	4,078,903,500
21/05/2024	17,100	0.00 ■■	0.00	17,100	17,100	16,800	68,340	1,168,614,000
20/05/2024	17,100	0.55 ▲	3.22	16,550	17,300	16,600	149,750	2,560,725,000
17/05/2024	16,550	-0.15 ▼	-0.91	16,700	16,800	16,450	108,130	1,789,551,500
16/05/2024	16,700	0.05 ▲	0.30	16,650	17,100	16,550	105,490	1,761,683,000
15/05/2024	16,650	0.55 ▲	3.30	16,100	16,950	15,900	148,340	2,469,861,000
14/05/2024	16,100	0.05 ▲	0.31	16,050	16,250	15,900	61,610	991,921,000
13/05/2024	16,050	0.10 ▲	0.62	15,950	16,150	15,850	91,210	1,463,920,500
10/05/2024	15,950	0.00 ■■	0.00	15,950	16,050	15,700	34,400,000	548,680,000,000
09/05/2024	15,950	-0.20 ▼	-1.25	16,150	16,400	15,700	120,710	1,925,324,500
08/05/2024	16,150	0.35 ▲	2.17	15,800	16,450	15,600	112,730	1,820,589,500
02/05/2024	15,550	0.20 ▲	1.29	15,350	15,650	15,300	43,590	677,824,500
26/04/2024	15,350	1.00 ▲	6.51	14,350	15,350	14,000	83,660	1,284,181,000
25/04/2024	14,350	0.00 ■■	0.00	14,350	14,400	14,150	24,390	349,996,500
24/04/2024	14,350	0.50 ▲	3.48	13,850	14,450	13,850	35,290	506,411,500
23/04/2024	13,850	-0.15 ▼	-1.08	14,000	14,050	13,750	28,800	398,880,000
22/04/2024	14,000	0.40 ▲	2.86	13,600	14,050	13,750	36,610	512,540,000
19/04/2024	13,600	-0.55 ▼	-4.04	14,150	14,150	13,500	62,000	843,200,000
17/04/2024	14,150	-0.25 ▼	-1.77	14,400	14,650	14,150	31,450	445,017,500
16/04/2024	14,400	-0.25 ▼	-1.74	14,650	14,650	14,050	65,300	940,320,000
15/04/2024	14,650	-1.10 ▼	-7.51	15,750	15,800	14,650	63,270	926,905,500
12/04/2024	15,750	0.10 ▲	0.63	15,650	15,800	15,550	43,240	681,030,000
11/04/2024	15,650	0.00 ■■	0.00	15,650	15,650	15,400	29,800	466,370,000
10/04/2024	15,650	-0.25 ▼	-1.60	15,900	16,000	15,650	26,450	413,942,500
09/04/2024	15,900	0.15 ▲	0.94	15,750	15,900	15,650	33,470	532,173,000
08/04/2024	15,750	-0.05 ▼	-0.32	15,800	15,900	15,650	42,080	662,760,000
05/04/2024	16,000	-0.20 ▼	-1.25	16,200	16,100	15,800	29,340	469,440,000
04/04/2024	16,200	0.00 ■■	0.00	16,200	16,300	15,950	39,220	635,364,000
03/04/2024	16,200	0.15 ▲	0.93	16,050	16,550	16,100	157,480	2,551,176,000
02/04/2024	16,050	-0.15 ▼	-0.93	16,200	16,200	15,900	38,770	622,258,500
01/04/2024	16,200	0.40 ▲	2.47	15,800	16,200	15,650	55,580	900,396,000
29/03/2024	15,800	-0.20 ▼	-1.27	16,000	15,950	15,800	43,270	683,666,000
28/03/2024	16,000	-0.05 ▼	-0.31	16,050	16,250	15,900	41,120	657,920,000
27/03/2024	16,050	0.00 ■■	0.00	16,050	16,200	16,000	48,290	775,054,500
26/03/2024	16,050	0.05 ▲	0.31	16,000	16,100	15,850	61,010	979,210,500
25/03/2024	16,000	-0.10 ▼	-0.63	16,100	16,500	15,950	118,220	1,891,520,000
22/03/2024	16,100	0.15 ▲	0.93	15,950	16,350	15,900	104,890	1,688,729,000
21/03/2024	15,950	0.10 ▲	0.63	15,850	16,000	15,800	29,740	474,353,000
20/03/2024	15,850	0.30 ▲	1.89	15,550	15,850	15,500	41,910	664,273,500
19/03/2024	15,550	0.05 ▲	0.32	15,500	15,750	15,350	36,630	569,596,500
18/03/2024	15,500	-0.30 ▼	-1.94	15,800	15,900	14,750	66,400	1,029,200,000
15/03/2024	15,800	0.00 ■■	0.00	15,800	16,100	15,700	48,610	768,038,000
14/03/2024	15,800	0.05 ▲	0.32	15,750	15,900	15,650	53,510	845,458,000
13/03/2024	15,750	0.20 ▲	1.27	15,550	15,800	15,500	41,510	653,782,500
12/03/2024	15,550	0.10 ▲	0.64	15,450	15,700	15,300	41,560	646,258,000
11/03/2024	15,450	-0.30 ▼	-1.94	15,750	15,800	15,450	43,930	678,718,500
08/03/2024	15,750	0.00 ■■	0.00	15,750	15,900	15,500	49,220	775,215,000
07/03/2024	15,750	-0.65 ▼	-4.13	16,400	15,950	15,550	66,720	1,050,840,000
06/03/2024	15,750	-0.40 ▼	-2.54	16,150	16,150	15,750	52,870	832,702,500
05/03/2024	16,150	-0.10 ▼	-0.62	16,250	16,500	16,000	55,090	889,703,500
04/03/2024	16,250	0.10 ▲	0.62	16,150	16,400	16,100	59,090	960,212,500
01/03/2024	16,150	0.20 ▲	1.24	15,950	16,350	15,750	46,040	743,546,000
29/02/2024	15,950	-0.05 ▼	-0.31	16,000	16,000	15,800	49,400	787,930,000
28/02/2024	16,000	-0.05 ▼	-0.31	16,050	16,150	15,900	51,110	817,760,000
27/02/2024	16,050	0.15 ▲	0.93	15,900	16,200	15,900	32,170	516,328,500
26/02/2024	15,900	0.05 ▲	0.31	15,850	15,950	15,650	41,800	664,620,000
23/02/2024	15,850	-0.65 ▼	-4.10	16,500	16,600	15,700	108,860	1,725,431,000
22/02/2024	16,500	-0.05 ▼	-0.30	16,550	16,650	16,450	48,270	796,455,000
21/02/2024	16,550	-0.25 ▼	-1.51	16,800	16,850	16,500	40,390	668,454,500
20/02/2024	16,800	0.35 ▲	2.08	16,450	16,900	16,250	123,080	2,067,744,000
19/02/2024	16,450	-0.15 ▼	-0.91	16,600	16,700	16,250	62,550	1,028,947,500
16/02/2024	16,600	0.10 ▲	0.60	16,500	16,700	16,400	65,880	1,093,608,000
15/02/2024	16,500	0.00 ■■	0.00	16,500	16,650	16,350	39,480	651,420,000
07/02/2024	16,500	0.10 ▲	0.61	16,400	16,650	16,300	29,530	487,245,000
06/02/2024	16,400	-0.10 ▼	-0.61	16,500	16,800	16,300	51,870	850,668,000
05/02/2024	16,500	0.10 ▲	0.61	16,400	16,600	16,200	60,880	1,004,520,000
02/02/2024	16,400	0.00 ■■	0.00	16,400	16,450	16,100	54,420	892,488,000
01/02/2024	16,400	1.00 ▲	6.10	15,400	16,400	15,350	168,670	2,766,188,000
31/01/2024	15,400	-0.15 ▼	-0.97	15,550	15,600	15,300	49,020	754,908,000
30/01/2024	15,550	0.55 ▲	3.54	15,000	15,550	15,000	94,490	1,469,319,500
29/01/2024	15,000	0.05 ▲	0.33	14,950	15,100	14,900	56,820	852,300,000
19/01/2024	15,300	0.25 ▲	1.63	15,050	15,450	15,050	35,890	549,117,000
18/01/2024	15,050	0.00 ■■	0.00	15,050	15,150	15,000	7,620	114,681,000
17/01/2024	15,050	-0.25 ▼	-1.66	15,300	15,200	14,900	33,790	508,539,500
16/01/2024	15,300	0.40 ▲	2.61	14,900	15,300	14,600	16,210	248,013,000
15/01/2024	14,900	-0.10 ▼	-0.67	15,000	15,050	14,850	33,910	505,259,000
12/01/2024	15,000	-0.35 ▼	-2.33	15,350	15,300	14,850	43,780	656,700,000
11/01/2024	15,350	0.00 ■■	0.00	15,350	15,500	15,150	33,020	506,857,000
10/01/2024	15,350	-0.20 ▼	-1.30	15,550	15,700	15,300	71,810	1,102,283,500
09/01/2024	15,550	-0.05 ▼	-0.32	15,600	15,700	15,300	38,420	597,431,000
08/01/2024	15,600	0.35 ▲	2.24	15,250	15,600	15,250	30,890	481,884,000
05/01/2024	15,250	-0.25 ▼	-1.64	15,500	15,550	15,200	41,410	631,502,500
04/01/2024	15,500	-0.15 ▼	-0.97	15,650	15,800	15,450	39,900	618,450,000
03/01/2024	15,650	0.40 ▲	2.56	15,250	16,000	15,200	73,490	1,150,118,500
02/01/2024	15,250	-0.15 ▼	-0.98	15,400	15,550	15,200	32,040	488,610,000
29/12/2023	15,400	0.00 ■■	0.00	15,400	15,550	15,300	36,100	555,940,000
28/12/2023	15,400	0.15 ▲	0.97	15,250	15,500	15,100	76,330	1,175,482,000
27/12/2023	15,250	0.00 ■■	0.00	15,250	15,500	15,150	33,660	513,315,000
26/12/2023	15,250	0.40 ▲	2.62	14,850	15,450	14,850	72,180	1,100,745,000
25/12/2023	14,850	0.25 ▲	1.68	14,600	14,850	14,500	38,170	566,824,500
22/12/2023	14,600	0.00 ■■	0.00	14,600	14,750	14,500	28,900	421,940,000
21/12/2023	14,600	-0.15 ▼	-1.03	14,750	14,750	14,550	23,840	348,064,000
20/12/2023	14,750	0.45 ▲	3.05	14,300	14,800	14,350	63,090	930,577,500
19/12/2023	14,300	0.30 ▲	2.10	14,000	14,300	13,900	23,130	330,759,000
18/12/2023	14,000	-0.30 ▼	-2.14	14,300	14,350	14,000	19,330	270,620,000
15/12/2023	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	20,560	294,008,000
14/12/2023	14,500	-0.30 ▼	-2.07	14,800	14,700	14,400	25,620	371,490,000
13/12/2023	14,500	-0.30 ▼	-2.07	14,800	0	0	41,220	597,690,000
12/12/2023	14,800	0.05 ▲	0.34	14,750	14,850	14,600	11,530	170,644,000
11/12/2023	14,750	0.15 ▲	1.02	14,600	14,750	14,550	17,820	262,845,000
08/12/2023	14,600	-0.30 ▼	-2.05	14,900	15,000	14,600	35,700	521,220,000
07/12/2023	14,900	-0.20 ▼	-1.34	15,100	15,250	14,600	45,330	675,417,000
06/12/2023	15,100	0.30 ▲	1.99	14,800	15,200	14,900	59,330	895,883,000
05/12/2023	14,800	-0.15 ▼	-1.01	14,950	15,000	14,700	24,680	365,264,000
04/12/2023	14,950	0.40 ▲	2.68	14,550	15,000	14,600	46,840	700,258,000
02/12/2023	14,550	0.10 ▲	0.69	14,450	14,600	14,300	93,490	1,360,279,500
01/12/2023	14,550	0.10 ▲	0.69	14,450	14,600	14,300	93,490	1,360,279,500
30/11/2023	14,500	0.05 ▲	0.34	14,450	14,600	14,300	53,250	772,125,000
29/11/2023	14,450	0.20 ▲	1.38	14,250	14,500	14,300	41,410	598,374,500
28/11/2023	14,250	-0.25 ▼	-1.75	14,500	14,500	14,100	61,670	878,797,500
27/11/2023	14,500	0.00 ■■	0.00	14,500	14,550	14,200	48,610	704,845,000
24/11/2023	14,500	-0.05 ▼	-0.34	14,550	14,700	14,100	34,540	500,830,000
23/11/2023	14,550	-0.50 ▼	-3.44	15,050	15,200	14,550	74,840	1,088,922,000
22/11/2023	15,050	0.35 ▲	2.33	14,700	15,100	14,700	85,880	1,292,494,000
21/11/2023	14,700	0.05 ▲	0.34	14,650	14,800	14,500	51,510	757,197,000
20/11/2023	14,650	0.00 ■■	0.00	14,650	14,750	14,450	24,130	353,504,500
17/11/2023	14,650	0.10 ▲	0.68	14,550	15,100	14,550	92,040	1,348,386,000
16/11/2023	14,550	0.00 ■■	0.00	14,550	14,550	14,350	16,540	240,657,000
15/11/2023	14,550	0.05 ▲	0.34	14,500	14,800	14,400	54,360	790,938,000
14/11/2023	14,500	-0.05 ▼	-0.34	14,550	14,700	14,350	31,360	454,720,000
13/11/2023	14,550	0.00 ■■	0.00	14,550	14,650	14,050	30,500	443,775,000
10/11/2023	14,550	-0.10 ▼	-0.69	14,650	14,700	14,300	27,940	406,527,000
09/11/2023	14,650	-0.15 ▼	-1.02	14,800	14,950	14,600	37,840	554,356,000
08/11/2023	14,800	0.55 ▲	3.72	14,250	14,900	14,000	37,470	554,556,000
07/11/2023	14,250	-0.10 ▼	-0.70	14,350	14,400	14,050	29,470	419,947,500
06/11/2023	14,350	0.05 ▲	0.35	14,300	14,500	14,050	29,190	418,876,500
03/11/2023	14,300	-0.15 ▼	-1.05	14,450	14,400	13,950	26,660	381,238,000
02/11/2023	14,450	0.45 ▲	3.11	14,000	14,450	13,800	41,520	599,964,000
01/11/2023	14,000	-0.55 ▼	-3.93	14,550	14,650	13,550	83,200	1,164,800,000
31/10/2023	14,550	-0.70 ▼	-4.81	15,250	15,250	14,550	33,130	482,041,500
30/10/2023	15,250	-0.35 ▼	-2.30	15,600	15,650	15,250	33,900	516,975,000
27/10/2023	15,600	0.40 ▲	2.56	15,200	15,600	14,800	31,860	497,016,000
26/10/2023	15,200	-0.50 ▼	-3.29	15,700	15,550	14,650	60,900	925,680,000
25/10/2023	15,700	-0.05 ▼	-0.32	15,750	15,950	15,650	44,290	695,353,000
24/10/2023	15,750	0.60 ▲	3.81	15,150	15,750	15,050	59,090	930,667,500
23/10/2023	15,150	-0.10 ▼	-0.66	15,250	15,300	15,000	24,730	374,659,500
20/10/2023	15,250	0.45 ▲	2.95	14,800	15,250	14,550	23,030	351,207,500
19/10/2023	14,800	-0.05 ▼	-0.34	14,850	15,300	14,700	30,940	457,912,000
18/10/2023	14,850	-0.50 ▼	-3.37	15,350	15,650	14,300	64,030	950,845,500
17/10/2023	15,350	-0.25 ▼	-1.63	15,600	15,900	15,350	37,360	573,476,000
16/10/2023	15,600	0.00 ■■	0.00	15,600	15,850	15,600	44,020	686,712,000
13/10/2023	15,600	0.25 ▲	1.60	15,350	15,600	15,200	50,480	787,488,000
12/10/2023	15,350	-0.55 ▼	-3.58	15,900	16,050	15,350	57,090	876,331,500
11/10/2023	15,900	0.45 ▲	2.83	15,450	15,900	15,350	32,560	517,704,000
10/10/2023	15,450	0.10 ▲	0.65	15,350	15,600	15,350	27,260	421,167,000
09/10/2023	15,350	-0.05 ▼	-0.33	15,400	15,400	15,200	24,460	375,461,000
06/10/2023	15,400	0.25 ▲	1.62	15,150	15,400	15,000	39,980	615,692,000
05/10/2023	15,150	-0.25 ▼	-1.65	15,400	15,550	15,100	24,810	375,871,500
04/10/2023	15,400	0.15 ▲	0.97	15,250	15,800	14,900	35,930	553,322,000
03/10/2023	15,250	0.15 ▲	0.98	15,100	15,700	14,800	106,070	1,617,567,500
02/10/2023	15,100	0.25 ▲	1.66	14,850	15,350	14,900	25,740	388,674,000
29/09/2023	14,850	0.00 ■■	0.00	14,850	15,200	14,850	29,770	442,084,500
28/09/2023	14,850	-0.10 ▼	-0.67	14,950	14,950	14,750	21,440	318,384,000
27/09/2023	14,950	0.45 ▲	3.01	14,500	15,000	14,400	37,880	566,306,000
26/09/2023	14,500	-0.25 ▼	-1.72	14,750	15,200	14,500	64,200	930,900,000
22/09/2023	15,850	-0.70 ▼	-4.42	16,550	16,350	15,800	82,490	1,307,466,500
21/09/2023	16,550	-0.25 ▼	-1.51	16,800	17,000	16,550	71,740	1,187,297,000
20/09/2023	16,800	0.80 ▲	4.76	16,000	16,800	16,050	93,240	1,566,432,000
19/09/2023	16,000	-0.15 ▼	-0.94	16,150	16,350	15,800	49,660	794,560,000
18/09/2023	16,150	-0.25 ▼	-1.55	16,400	16,450	16,100	31,190	503,718,500
15/09/2023	16,400	-0.10 ▼	-0.61	16,500	16,700	16,100	57,650	945,460,000
14/09/2023	16,500	-0.50 ▼	-3.03	17,000	17,150	16,400	60,010	990,165,000
13/09/2023	17,000	0.30 ▲	1.76	16,700	17,400	16,750	201,280	3,421,760,000
12/09/2023	16,700	0.50 ▲	2.99	16,200	16,700	16,150	71,850	1,199,895,000
11/09/2023	16,200	0.05 ▲	0.31	16,150	16,850	16,200	130,580	2,115,396,000
08/09/2023	16,150	0.05 ▲	0.31	16,100	16,250	16,000	43,270	698,810,500
07/09/2023	16,100	0.00 ■■	0.00	16,100	16,500	16,100	81,610	1,313,921,000
06/09/2023	16,100	0.25 ▲	1.55	15,850	16,200	15,800	53,020	853,622,000
05/09/2023	15,850	0.25 ▲	1.58	15,600	16,100	15,800	86,700	1,374,195,000
31/08/2023	15,600	0.20 ▲	1.28	15,400	15,850	15,350	63,170	985,452,000
30/08/2023	15,400	0.05 ▲	0.32	15,350	15,500	15,300	40,090	617,386,000
29/08/2023	15,350	-0.10 ▼	-0.65	15,450	15,700	15,250	76,320	1,171,512,000
28/08/2023	15,450	0.05 ▲	0.32	15,400	15,500	15,350	36,000	556,200,000
25/08/2023	15,400	0.10 ▲	0.65	15,300	15,800	15,400	50,690	780,626,000
24/08/2023	15,300	0.25 ▲	1.63	15,050	15,300	15,000	41,140	629,442,000
23/08/2023	15,050	0.00 ■■	0.00	15,050	15,300	15,000	49,020	737,751,000
22/08/2023	15,050	0.20 ▲	1.33	14,850	15,100	14,350	45,960	691,698,000
21/08/2023	14,850	-0.45 ▼	-3.03	15,300	15,200	14,700	62,400	926,640,000
18/08/2023	15,300	-1.10 ▼	-7.19	16,400	16,400	15,300	145,030	2,218,959,000
17/08/2023	16,400	-0.15 ▼	-0.91	16,550	16,600	16,350	70,720	1,159,808,000
16/08/2023	16,550	-0.20 ▼	-1.21	16,750	16,750	16,450	63,830	1,056,386,500
15/08/2023	16,750	0.20 ▲	1.19	16,550	16,900	16,500	78,190	1,309,682,500
14/08/2023	16,550	0.15 ▲	0.91	16,400	16,800	16,350	110,040	1,821,162,000
11/08/2023	16,400	-0.85 ▼	-5.18	17,250	17,300	16,100	230,690	3,783,316,000
10/08/2023	17,250	0.25 ▲	1.45	17,000	17,450	16,950	107,900	1,861,275,000
09/08/2023	17,000	0.00 ■■	0.00	17,000	17,200	16,900	55,100	936,700,000
08/08/2023	17,000	-0.15 ▼	-0.88	17,150	17,300	17,000	89,180	1,516,060,000
07/08/2023	17,150	-0.15 ▼	-0.87	17,300	17,600	17,100	109,070	1,870,550,500
04/08/2023	17,300	0.00 ■■	0.00	17,300	17,500	17,200	68,620	1,187,126,000
03/08/2023	17,300	0.35 ▲	2.02	16,950	17,950	17,150	150,500	2,603,650,000
02/08/2023	16,950	0.25 ▲	1.47	16,700	16,950	16,550	147,690	2,503,345,500
01/08/2023	16,700	0.00 ■■	0.00	16,700	16,950	16,400	117,470	1,961,749,000
31/07/2023	16,700	0.40 ▲	2.40	16,300	16,750	16,250	96,590	1,613,053,000
28/07/2023	16,300	0.10 ▲	0.61	16,200	16,450	16,200	67,290	1,096,827,000
27/07/2023	16,200	-0.20 ▼	-1.23	16,400	16,550	16,000	145,070	2,350,134,000
26/07/2023	16,400	0.00 ■■	0.00	16,400	16,550	16,350	71,280	1,168,992,000
25/07/2023	16,400	-0.50 ▼	-3.05	16,900	17,000	16,250	93,300	1,530,120,000
24/07/2023	16,900	0.10 ▲	0.59	16,800	17,250	16,600	113,800	1,923,220,000
21/07/2023	16,800	0.10 ▲	0.60	16,700	16,950	16,550	112,150	1,884,120,000
20/07/2023	16,700	0.45 ▲	2.69	16,250	17,000	16,200	113,880	1,901,796,000
19/07/2023	16,250	0.05 ▲	0.31	16,200	16,550	16,150	89,970	1,462,012,500
18/07/2023	16,200	-0.20 ▼	-1.23	16,400	16,600	16,100	104,050	1,685,610,000
17/07/2023	16,400	-0.25 ▼	-1.52	16,650	16,750	16,350	97,040	1,591,456,000
14/07/2023	16,650	0.15 ▲	0.90	16,500	16,750	16,400	110,560	1,840,824,000
13/07/2023	16,500	-0.20 ▼	-1.21	16,700	16,850	16,400	103,940	1,715,010,000
12/07/2023	16,700	0.50 ▲	2.99	16,200	16,900	16,000	154,620	2,582,154,000
11/07/2023	16,200	-0.05 ▼	-0.31	16,250	16,700	16,150	122,380	1,982,556,000
10/07/2023	16,250	1.05 ▲	6.46	15,200	16,250	15,400	161,100	2,617,875,000
07/07/2023	15,200	0.55 ▲	3.62	14,650	15,400	14,500	126,150	1,917,480,000
06/07/2023	14,650	-0.40 ▼	-2.73	15,050	15,050	14,500	54,960	805,164,000
05/07/2023	15,050	-0.10 ▼	-0.66	15,150	15,300	15,000	50,690	762,884,500
04/07/2023	15,150	0.30 ▲	1.98	14,850	15,500	14,950	127,520	1,931,928,000
03/07/2023	14,850	0.45 ▲	3.03	14,400	15,000	14,500	38,120	566,082,000
30/06/2023	14,400	-0.20 ▼	-1.39	14,600	14,700	14,400	48,200	694,080,000
29/06/2023	14,600	-0.15 ▼	-1.03	14,750	14,850	14,500	44,070	643,422,000
28/06/2023	14,750	-0.35 ▼	-2.37	15,100	15,150	14,700	38,850	573,037,500
27/06/2023	15,100	0.45 ▲	2.98	14,650	15,200	14,700	68,480	1,034,048,000
26/06/2023	14,650	-0.30 ▼	-2.05	14,950	15,100	14,500	98,470	1,442,585,500
23/06/2023	14,950	-0.55 ▼	-3.68	15,500	15,500	14,950	93,860	1,403,207,000
22/06/2023	15,500	0.20 ▲	1.29	15,300	15,800	15,300	96,390	1,494,045,000
21/06/2023	15,300	0.40 ▲	2.61	14,900	15,400	14,700	117,450	1,796,985,000
20/06/2023	14,900	0.55 ▲	3.69	14,350	14,900	14,400	36,180	539,082,000
19/06/2023	14,350	0.05 ▲	0.35	14,300	14,600	14,150	30,800	441,980,000
16/06/2023	14,300	0.00 ■■	0.00	14,300	14,650	14,200	61,210	875,303,000
15/06/2023	14,300	-0.20 ▼	-1.40	14,500	14,550	14,050	36,810	526,383,000
14/06/2023	14,500	-0.60 ▼	-4.14	15,100	15,250	14,450	55,010	797,645,000
13/06/2023	15,100	-0.05 ▼	-0.33	15,150	15,450	14,950	53,850	813,135,000
12/06/2023	15,150	0.75 ▲	4.95	14,400	15,200	14,400	109,470	1,658,470,500
09/06/2023	14,400	0.00 ■■	0.00	14,400	14,400	14,000	36,060	519,264,000
08/06/2023	14,400	-0.30 ▼	-2.08	14,700	14,850	14,400	58,090	836,496,000
07/06/2023	14,700	0.15 ▲	1.02	14,550	14,900	14,500	96,290	1,415,463,000
06/06/2023	14,550	0.15 ▲	1.03	14,400	14,550	14,100	78,180	1,137,519,000
05/06/2023	14,400	-0.30 ▼	-2.08	14,700	14,750	14,400	91,440	1,316,736,000
02/06/2023	14,700	0.10 ▲	0.68	14,600	15,200	14,500	88,110	1,295,217,000
01/06/2023	14,600	0.05 ▲	0.34	14,550	14,850	14,500	76,170	1,112,082,000
31/05/2023	14,550	-0.20 ▼	-1.37	14,750	14,800	14,500	60,240	876,492,000
30/05/2023	14,750	-0.05 ▼	-0.34	14,800	14,900	14,550	62,110	916,122,500
29/05/2023	14,800	0.00 ■■	0.00	14,800	15,000	14,550	69,510	1,028,748,000
26/05/2023	14,800	0.45 ▲	3.04	14,350	14,800	14,250	76,560	1,133,088,000
25/05/2023	14,350	0.00 ■■	0.00	14,350	14,850	14,250	41,710	598,538,500
24/05/2023	14,350	-0.05 ▼	-0.35	14,400	14,500	14,100	89,830	1,289,060,500
23/05/2023	14,400	0.75 ▲	5.21	13,650	14,450	13,550	158,080	2,276,352,000
22/05/2023	13,650	0.20 ▲	1.47	13,450	13,900	13,450	118,420	1,616,433,000
19/05/2023	13,450	0.00 ■■	0.00	13,450	13,850	13,000	101,350	1,363,157,500
18/05/2023	13,450	0.85 ▲	6.32	12,600	13,450	12,650	191,020	2,569,219,000
17/05/2023	12,600	0.15 ▲	1.19	12,450	12,750	12,400	124,520	1,568,952,000
16/05/2023	12,450	-0.05 ▼	-0.40	12,500	12,600	12,400	64,270	800,161,500
15/05/2023	12,500	-0.05 ▼	-0.40	12,550	12,650	12,400	38,950	486,875,000
12/05/2023	12,550	0.25 ▲	1.99	12,300	12,600	12,200	84,740	1,063,487,000
11/05/2023	12,300	0.00 ■■	0.00	12,300	12,450	12,250	36,230	445,629,000
10/05/2023	12,300	0.20 ▲	1.63	12,100	12,300	12,050	49,160	604,668,000
09/05/2023	12,100	0.05 ▲	0.41	12,050	12,150	12,000	28,510	344,971,000
08/05/2023	12,050	0.10 ▲	0.83	11,950	12,150	11,900	22,460	270,643,000
05/05/2023	11,950	-0.10 ▼	-0.84	12,050	12,100	11,900	42,000	501,900,000
04/05/2023	12,050	-0.30 ▼	-2.49	12,350	12,250	12,000	37,700	454,285,000
28/04/2023	12,350	0.05 ▲	0.40	12,300	12,500	12,200	14,660	181,051,000
27/04/2023	12,300	0.10 ▲	0.81	12,200	12,450	12,100	26,240	322,752,000
26/04/2023	12,200	0.00 ■■	0.00	12,200	12,200	12,000	16,450	200,690,000
25/04/2023	12,200	0.00 ■■	0.00	12,200	12,250	12,050	6,680	81,496,000
24/04/2023	12,200	0.05 ▲	0.41	12,150	12,250	12,000	10,460	127,612,000
21/04/2023	12,150	-0.10 ▼	-0.82	12,250	12,300	12,000	14,610	177,511,500
20/04/2023	12,250	0.00 ■■	0.00	12,250	12,350	12,000	16,010	196,122,500
19/04/2023	12,250	-0.40 ▼	-3.27	12,650	12,650	12,100	32,690	400,452,500
18/04/2023	12,650	0.15 ▲	1.19	12,500	12,750	12,450	12,670	160,275,500
17/04/2023	12,500	0.10 ▲	0.80	12,400	12,600	12,200	16,470	205,875,000
14/04/2023	12,400	-0.25 ▼	-2.02	12,650	12,800	12,400	26,360	326,864,000
13/04/2023	12,650	-0.25 ▼	-1.98	12,900	12,950	12,600	17,400	220,110,000
12/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,150	12,800	21,790	281,091,000
11/04/2023	13,000	0.40 ▲	3.08	12,600	13,000	12,500	27,000	351,000,000
10/04/2023	12,600	-0.10 ▼	-0.79	12,700	13,200	12,600	40,170	506,142,000
07/04/2023	12,700	0.10 ▲	0.79	12,600	12,800	12,500	12,730	161,671,000
06/04/2023	12,600	-0.30 ▼	-2.38	12,900	13,100	12,600	38,060	479,556,000
05/04/2023	12,900	0.40 ▲	3.10	12,500	12,900	12,400	40,260	519,354,000
04/04/2023	12,500	-0.15 ▼	-1.20	12,650	12,650	12,300	27,450	343,125,000
03/04/2023	12,650	0.30 ▲	2.37	12,350	12,650	12,400	30,010	379,626,500
31/03/2023	12,350	0.00 ■■	0.00	12,350	12,350	12,200	10,770	133,009,500
30/03/2023	12,350	0.05 ▲	0.40	12,300	12,450	12,250	20,050	247,617,500
29/03/2023	12,300	0.05 ▲	0.41	12,250	12,300	12,100	11,810	145,263,000
28/03/2023	12,250	0.20 ▲	1.63	12,050	12,400	12,050	30,840	377,790,000
27/03/2023	12,050	0.95 ▲	7.88	11,100	12,100	11,950	11,860	142,913,000
24/03/2023	12,050	0.85 ▲	7.05	11,200	12,100	11,900	21,560	259,798,000
22/03/2023	11,900	-0.05 ▼	-0.42	11,950	12,150	11,850	9,950	118,405,000
21/03/2023	11,950	0.10 ▲	0.84	11,850	12,100	11,700	8,700	103,965,000
20/03/2023	11,850	-0.30 ▼	-2.53	12,150	12,250	11,850	18,520	219,462,000
17/03/2023	12,150	0.00 ■■	0.00	12,150	12,300	12,000	9,110	110,686,500
16/03/2023	12,150	-0.15 ▼	-1.23	12,300	12,200	11,900	12,580	152,847,000
15/03/2023	12,300	0.40 ▲	3.25	11,900	12,500	12,150	24,030	295,569,000
14/03/2023	11,900	-0.30 ▼	-2.52	12,200	12,150	11,750	40,390	480,641,000
13/03/2023	12,200	-0.10 ▼	-0.82	12,300	12,300	12,050	17,850	217,770,000
10/03/2023	12,300	-0.30 ▼	-2.44	12,600	12,600	12,300	14,470	177,981,000
09/03/2023	12,600	0.10 ▲	0.79	12,500	12,700	12,450	22,870	288,162,000
08/03/2023	12,500	0.15 ▲	1.20	12,350	12,500	12,250	12,790	159,875,000
07/03/2023	12,350	0.00 ■■	0.00	12,350	12,600	12,350	6,730	83,115,500
06/03/2023	12,350	-0.15 ▼	-1.21	12,500	12,850	12,350	14,320	176,852,000
03/03/2023	12,500	0.00 ■■	0.00	12,500	12,650	12,350	8,320	104,000,000
02/03/2023	12,500	-0.05 ▼	-0.40	12,550	12,600	12,350	13,890	173,625,000
01/03/2023	12,550	0.35 ▲	2.79	12,200	12,550	11,900	26,450	331,947,500
28/02/2023	12,200	0.15 ▲	1.23	12,050	12,400	11,950	46,950	572,790,000
27/02/2023	12,050	-0.85 ▼	-7.05	12,900	12,700	12,000	83,830	1,010,151,500
24/02/2023	12,900	0.10 ▲	0.78	12,800	13,000	12,750	24,100	310,890,000
23/02/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,400	30,430	389,504,000
22/02/2023	12,800	-0.30 ▼	-2.34	13,100	13,300	12,700	32,640	417,792,000
21/02/2023	13,100	-0.05 ▼	-0.38	13,150	13,500	12,850	39,620	519,022,000
20/02/2023	13,150	0.50 ▲	3.80	12,650	13,200	12,900	31,320	411,858,000
17/02/2023	12,650	-0.20 ▼	-1.58	12,850	13,050	12,650	31,270	395,565,500
16/02/2023	12,850	0.10 ▲	0.78	12,750	13,000	12,750	17,050	219,092,500
15/02/2023	12,750	0.45 ▲	3.53	12,300	13,100	12,050	36,880	470,220,000
14/02/2023	12,300	0.00 ■■	0.00	12,300	12,450	12,200	11,490	141,327,000
13/02/2023	12,300	-0.20 ▼	-1.63	12,500	12,450	11,900	25,810	317,463,000
10/02/2023	12,500	0.00 ■■	0.00	12,500	12,700	12,450	15,000	187,500,000
09/02/2023	12,500	-0.10 ▼	-0.80	12,600	12,900	12,400	36,320	454,000,000
08/02/2023	12,600	0.10 ▲	0.79	12,500	12,800	12,050	38,210	481,446,000
07/02/2023	12,500	-0.70 ▼	-5.60	13,200	13,350	12,500	54,810	685,125,000
06/02/2023	13,200	-0.15 ▼	-1.14	13,350	13,450	13,000	17,090	225,588,000
03/02/2023	13,350	0.20 ▲	1.50	13,150	13,700	13,050	37,090	495,151,500
02/02/2023	13,150	0.10 ▲	0.76	13,050	13,200	12,700	59,050	776,507,500
01/02/2023	13,050	-0.95 ▼	-7.28	14,000	14,200	13,050	98,570	1,286,338,500
31/01/2023	14,000	0.00 ■■	0.00	14,000	14,100	13,550	69,490	972,860,000
30/01/2023	14,000	0.10 ▲	0.71	13,900	14,400	13,900	87,520	1,225,280,000
27/01/2023	13,900	-0.05 ▼	-0.36	13,950	14,450	13,850	62,620	870,418,000
19/01/2023	13,950	-0.15 ▼	-1.08	14,100	14,100	13,400	27,920	389,484,000
18/01/2023	14,100	-0.10 ▼	-0.71	14,200	14,450	13,950	46,500	655,650,000
17/01/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,300	90,190	1,280,698,000
16/01/2023	13,300	0.15 ▲	1.13	13,150	13,600	13,100	58,480	777,784,000
13/01/2023	13,150	-0.50 ▼	-3.80	13,650	13,900	13,150	41,830	550,064,500
12/01/2023	13,650	0.50 ▲	3.66	13,150	13,800	13,000	65,950	900,217,500
11/01/2023	13,150	-0.60 ▼	-4.56	13,750	13,850	13,150	94,310	1,240,176,500
10/01/2023	13,750	0.65 ▲	4.73	13,100	13,850	12,950	69,850	960,437,500
09/01/2023	13,100	0.10 ▲	0.76	13,000	13,300	13,050	57,650	755,215,000
06/01/2023	13,000	-0.55 ▼	-4.23	13,550	13,800	12,900	52,970	688,610,000
05/01/2023	13,550	0.15 ▲	1.11	13,400	13,600	13,150	54,420	737,391,000
04/01/2023	13,400	-0.15 ▼	-1.12	13,550	14,300	13,400	62,990	844,066,000
03/01/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,900	103,930	1,408,251,500
30/12/2022	12,700	0.45 ▲	3.54	12,250	13,000	12,100	62,010	787,527,000
29/12/2022	12,250	0.00 ■■	0.00	12,250	12,600	11,800	19,630	240,467,500
28/12/2022	12,250	0.25 ▲	2.04	12,000	12,250	11,900	20,110	246,347,500
27/12/2022	12,000	0.35 ▲	2.92	11,650	12,000	11,400	25,450	305,400,000
26/12/2022	11,650	-0.70 ▼	-6.01	12,350	12,800	11,500	58,160	677,564,000
23/12/2022	12,350	0.45 ▲	3.64	11,900	12,600	11,900	69,140	853,879,000
22/12/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,750	19,890	236,691,000
21/12/2022	11,800	-0.35 ▼	-2.97	12,150	12,450	11,350	53,830	635,194,000
20/12/2022	12,150	-0.70 ▼	-5.76	12,850	12,950	12,100	60,870	739,570,500
19/12/2022	12,850	0.80 ▲	6.23	12,050	12,850	12,150	99,840	1,282,944,000
15/12/2022	11,750	-0.20 ▼	-1.70	11,950	11,950	11,700	26,580	312,315,000
14/12/2022	11,950	-0.10 ▼	-0.84	12,050	12,300	11,850	21,770	260,151,500
13/12/2022	12,050	0.05 ▲	0.41	12,000	12,200	11,600	18,200	219,310,000
12/12/2022	12,000	-0.30 ▼	-2.50	12,300	12,550	12,000	41,340	496,080,000
11/12/2022	12,300	0.70 ▲	5.69	11,600	12,300	11,350	58,950	725,085,000
09/12/2022	12,300	0.70 ▲	5.69	11,600	12,300	11,350	58,950	725,085,000
08/12/2022	11,600	0.20 ▲	1.72	11,400	11,900	11,450	29,860	346,376,000
07/12/2022	11,400	-0.30 ▼	-2.63	11,700	11,800	11,200	32,110	366,054,000
06/12/2022	11,700	-0.85 ▼	-7.26	12,550	12,650	11,700	57,780	676,026,000
05/12/2022	12,550	0.50 ▲	3.98	12,050	12,850	12,100	64,840	813,742,000
04/12/2022	12,050	0.15 ▲	1.24	11,900	12,200	11,700	28,510	343,545,500
02/12/2022	12,050	0.15 ▲	1.24	11,900	12,200	11,700	28,510	343,545,500
01/12/2022	11,900	0.20 ▲	1.68	11,700	12,300	11,800	87,210	1,037,799,000
30/11/2022	11,700	-0.15 ▼	-1.28	11,850	12,000	11,600	31,010	362,817,000
29/11/2022	11,850	0.20 ▲	1.69	11,650	12,200	11,550	35,280	418,068,000
28/11/2022	11,650	0.55 ▲	4.72	11,100	11,750	11,250	40,110	467,281,500
27/11/2022	11,100	0.15 ▲	1.35	10,950	11,250	10,900	19,010	211,011,000
25/11/2022	11,100	0.15 ▲	1.35	10,950	11,250	10,900	19,010	211,011,000
24/11/2022	10,950	-0.35 ▼	-3.20	11,300	11,200	10,700	16,680	182,646,000
23/11/2022	11,300	-0.20 ▼	-1.77	11,500	11,600	11,000	9,740	110,062,000
22/11/2022	11,500	0.30 ▲	2.61	11,200	11,900	11,100	26,660	306,590,000
21/11/2022	11,200	0.10 ▲	0.89	11,100	11,200	10,800	23,350	261,520,000
20/11/2022	11,100	-0.10 ▼	-0.90	11,200	11,200	10,600	15,150	168,165,000
18/11/2022	11,100	-0.10 ▼	-0.90	11,200	11,200	10,600	15,150	168,165,000
17/11/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	10,950	24,940	278,081,000
16/11/2022	11,200	0.40 ▲	3.57	10,800	11,300	10,050	53,350	597,520,000
15/11/2022	10,800	-0.20 ▼	-1.85	11,000	10,900	10,250	41,180	444,744,000
14/11/2022	11,000	0.10 ▲	0.91	10,900	11,000	10,150	31,840	350,240,000
13/11/2022	10,900	0.25 ▲	2.29	10,650	11,000	10,150	28,150	306,835,000
11/11/2022	10,900	0.25 ▲	2.29	10,650	11,000	10,150	28,150	306,835,000
10/11/2022	10,650	-0.75 ▼	-7.04	11,400	11,250	10,650	38,830	413,539,500
09/11/2022	11,400	0.00 ■■	0.00	11,400	11,600	11,050	31,440	358,416,000
08/11/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,650	31,830	362,862,000
07/11/2022	11,400	-0.85 ▼	-7.46	12,250	12,200	11,400	23,460	267,444,000
06/11/2022	12,250	-0.60 ▼	-4.90	12,850	12,800	12,000	16,010	196,122,500
04/11/2022	12,250	-0.60 ▼	-4.90	12,850	12,800	12,000	16,010	196,122,500
03/11/2022	12,850	0.25 ▲	1.95	12,600	13,000	12,300	20,330	261,240,500
02/11/2022	12,600	-0.05 ▼	-0.40	12,650	12,700	12,300	13,790	173,754,000
01/11/2022	12,650	-0.15 ▼	-1.19	12,800	13,000	12,600	20,580	260,337,000
31/10/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,200	49,040	627,712,000
28/10/2022	12,000	0.20 ▲	1.67	11,800	12,100	11,600	25,890	310,680,000
27/10/2022	11,800	0.60 ▲	5.08	11,200	11,800	11,000	19,730	232,814,000
26/10/2022	11,100	-0.10 ▼	-0.90	11,200	11,250	10,500	21,580	239,538,000
25/10/2022	11,200	0.00 ■■	0.00	11,200	11,600	10,500	24,270	271,824,000
24/10/2022	11,200	0.00 ■■	0.00	11,200	11,300	10,450	40,300	451,360,000
21/10/2022	11,200	-0.75 ▼	-6.70	11,950	11,900	11,150	28,450	318,640,000
20/10/2022	11,950	-0.05 ▼	-0.42	12,000	11,950	11,600	7,990	95,480,500
19/10/2022	12,000	-0.05 ▼	-0.42	12,050	12,050	11,700	11,860	142,320,000
18/10/2022	12,050	0.20 ▲	1.66	11,850	12,400	11,950	22,550	271,727,500
17/10/2022	11,850	0.20 ▲	1.69	11,650	11,850	11,350	21,250	251,812,500
16/10/2022	11,650	0.35 ▲	3.00	11,300	11,850	11,400	25,550	297,657,500
14/10/2022	11,650	0.35 ▲	3.00	11,300	11,850	11,400	25,550	297,657,500
13/10/2022	11,300	0.00 ■■	0.00	11,300	11,500	11,150	18,330	207,129,000
12/10/2022	11,300	0.25 ▲	2.21	11,050	11,500	10,900	22,300	251,990,000
11/10/2022	11,050	-0.80 ▼	-7.24	11,850	11,850	11,050	41,090	454,044,500
07/10/2022	11,900	-0.50 ▼	-4.20	12,400	12,450	11,550	54,830	652,477,000
06/10/2022	12,400	-0.55 ▼	-4.44	12,950	13,000	12,150	23,110	286,564,000
05/10/2022	12,950	0.45 ▲	3.47	12,500	13,050	12,800	30,920	400,414,000
04/10/2022	12,500	0.00 ■■	0.00	12,500	13,000	12,000	27,790	347,375,000
03/10/2022	12,500	-0.90 ▼	-7.20	13,400	13,450	12,500	68,210	852,625,000
02/10/2022	13,400	-0.45 ▼	-3.36	13,850	13,800	12,950	69,520	931,568,000
30/09/2022	13,400	-0.45 ▼	-3.36	13,850	13,800	12,950	69,520	931,568,000
29/09/2022	13,850	-1.00 ▼	-7.22	14,850	15,200	13,850	126,510	1,752,163,500
28/09/2022	14,850	-1.10 ▼	-7.41	15,950	16,000	14,850	134,900	2,003,265,000
27/09/2022	15,950	-0.35 ▼	-2.19	16,300	16,700	15,900	104,540	1,667,413,000
26/09/2022	16,300	0.50 ▲	3.07	15,800	16,300	15,450	167,930	2,737,259,000
23/09/2022	15,800	0.15 ▲	0.95	15,650	16,200	15,700	95,580	1,510,164,000
22/09/2022	15,650	1.00 ▲	6.39	14,650	15,650	14,500	133,750	2,093,187,500
21/09/2022	14,650	0.30 ▲	2.05	14,350	14,700	14,000	26,380	386,467,000
20/09/2022	14,350	0.05 ▲	0.35	14,300	14,400	14,100	12,920	185,402,000
19/09/2022	14,300	-0.25 ▼	-1.75	14,550	14,750	13,550	36,480	521,664,000
16/09/2022	14,550	-0.25 ▼	-1.72	14,800	14,800	14,500	22,980	334,359,000
15/09/2022	14,800	-0.15 ▼	-1.01	14,950	15,100	14,800	12,680	187,664,000
14/09/2022	14,950	0.35 ▲	2.34	14,600	15,150	14,200	31,960	477,802,000
13/09/2022	14,600	0.20 ▲	1.37	14,400	14,600	14,400	15,940	232,724,000
12/09/2022	14,400	0.10 ▲	0.69	14,300	14,600	14,300	9,050	130,320,000
09/09/2022	14,300	0.00 ■■	0.00	14,300	14,400	14,050	15,520	221,936,000
08/09/2022	14,300	-0.10 ▼	-0.70	14,400	14,450	14,200	13,010	186,043,000
07/09/2022	14,400	-0.30 ▼	-2.08	14,700	14,750	14,400	22,640	326,016,000
06/09/2022	14,700	0.15 ▲	1.02	14,550	14,850	14,500	24,320	357,504,000
05/09/2022	14,550	-0.05 ▼	-0.34	14,600	14,650	14,400	23,350	339,742,500
04/09/2022	14,600	0.30 ▲	2.05	14,300	14,650	14,200	21,710	316,966,000
02/09/2022	14,600	0.30 ▲	2.05	14,300	14,650	14,200	21,710	316,966,000
01/09/2022	14,600	0.30 ▲	2.05	14,300	14,650	14,200	21,710	316,966,000
31/08/2022	14,600	0.30 ▲	2.05	14,300	14,650	14,200	21,710	316,966,000
30/08/2022	14,300	-0.15 ▼	-1.05	14,450	14,650	14,300	18,870	269,841,000
29/08/2022	14,450	-0.20 ▼	-1.38	14,650	14,550	14,050	39,510	570,919,500
28/08/2022	14,650	-0.30 ▼	-2.05	14,950	15,000	14,500	29,950	438,767,500
26/08/2022	14,650	-0.30 ▼	-2.05	14,950	15,000	14,500	29,950	438,767,500
25/08/2022	14,950	0.00 ■■	0.00	14,950	15,100	14,850	19,020	284,349,000
24/08/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,800	18,310	273,734,500
23/08/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,400	20,190	302,850,000
22/08/2022	14,700	-0.60 ▼	-4.08	15,300	15,100	14,250	67,040	985,488,000
21/08/2022	15,300	-0.30 ▼	-1.96	15,600	15,600	15,100	29,200	446,760,000
19/08/2022	15,300	-0.30 ▼	-1.96	15,600	15,600	15,100	29,200	446,760,000
18/08/2022	15,600	-0.15 ▼	-0.96	15,750	15,700	15,350	23,510	366,756,000
17/08/2022	15,750	0.10 ▲	0.63	15,650	15,950	15,600	50,220	790,965,000
16/08/2022	15,650	0.05 ▲	0.32	15,600	15,700	15,500	21,410	335,066,500
15/08/2022	15,600	0.00 ■■	0.00	15,600	15,700	15,400	37,400	583,440,000
12/08/2022	15,600	0.35 ▲	2.24	15,250	15,600	15,000	25,720	401,232,000
11/08/2022	15,250	-0.35 ▼	-2.30	15,600	15,950	15,200	41,220	628,605,000
10/08/2022	15,600	0.15 ▲	0.96	15,450	15,850	15,200	43,610	680,316,000
09/08/2022	15,450	-0.10 ▼	-0.65	15,550	15,650	15,350	24,150	373,117,500
08/08/2022	15,550	0.00 ■■	0.00	15,550	15,800	15,500	34,690	539,429,500
07/08/2022	15,550	-0.05 ▼	-0.32	15,600	15,600	15,150	34,350	534,142,500
05/08/2022	15,550	-0.05 ▼	-0.32	15,600	15,600	15,150	34,350	534,142,500
04/08/2022	15,600	0.15 ▲	0.96	15,450	16,000	15,400	39,840	621,504,000
03/08/2022	15,450	0.00 ■■	0.00	15,450	15,500	15,100	88,250	1,363,462,500
02/08/2022	15,450	0.25 ▲	1.62	15,200	15,700	15,100	78,630	1,214,833,500
01/08/2022	15,200	0.40 ▲	2.63	14,800	15,350	14,700	28,190	428,488,000
29/07/2022	14,800	0.00 ■■	0.00	14,800	14,950	14,650	20,820	308,136,000
28/07/2022	14,800	0.25 ▲	1.69	14,550	15,200	14,550	54,920	812,816,000
27/07/2022	14,550	0.00 ■■	0.00	14,550	14,600	14,250	13,160	191,478,000
26/07/2022	14,550	0.15 ▲	1.03	14,400	14,900	14,500	25,350	368,842,500
25/07/2022	14,400	0.35 ▲	2.43	14,050	14,600	13,900	18,550	267,120,000
24/07/2022	14,050	-0.25 ▼	-1.78	14,300	14,300	14,050	10,400	146,120,000
22/07/2022	14,050	-0.25 ▼	-1.78	14,300	14,300	14,050	10,400	146,120,000
21/07/2022	14,300	-0.10 ▼	-0.70	14,400	14,650	14,100	20,270	289,861,000
20/07/2022	14,400	0.05 ▲	0.35	14,350	14,850	14,400	29,740	428,256,000
19/07/2022	14,350	0.10 ▲	0.70	14,250	14,350	14,000	16,370	234,909,500
18/07/2022	14,250	0.65 ▲	4.56	13,600	14,650	14,200	45,340	646,095,000
17/07/2022	14,000	0.40 ▲	2.86	13,600	14,350	13,650	31,630	442,820,000
15/07/2022	14,000	0.40 ▲	2.86	13,600	14,350	13,650	31,630	442,820,000
14/07/2022	13,600	0.00 ■■	0.00	13,600	13,700	13,200	21,080	286,688,000
13/07/2022	13,600	0.10 ▲	0.74	13,500	13,900	13,450	24,290	330,344,000
12/07/2022	13,500	0.45 ▲	3.33	13,050	13,800	13,000	24,590	331,965,000
11/07/2022	13,050	-0.35 ▼	-2.68	13,400	13,500	12,800	10,600	138,330,000
10/07/2022	13,400	0.40 ▲	2.99	13,000	13,900	13,000	19,070	255,538,000
08/07/2022	13,400	0.40 ▲	2.99	13,000	13,900	13,000	19,070	255,538,000
07/07/2022	13,000	0.20 ▲	1.54	12,800	13,000	12,500	13,550	176,150,000
06/07/2022	12,800	-0.15 ▼	-1.17	12,950	13,000	12,600	19,360	247,808,000
05/07/2022	12,950	-0.25 ▼	-1.93	13,200	13,300	12,900	12,580	162,911,000
04/07/2022	13,200	0.10 ▲	0.76	13,100	13,350	13,050	9,290	122,628,000
03/07/2022	13,100	0.20 ▲	1.53	12,900	13,150	12,700	19,310	252,961,000
01/07/2022	13,100	0.20 ▲	1.53	12,900	13,150	12,700	19,310	252,961,000
30/06/2022	12,900	-0.60 ▼	-4.65	13,500	13,600	12,800	12,950	167,055,000
29/06/2022	13,500	0.00 ■■	0.00	13,500	13,850	13,300	17,530	236,655,000
28/06/2022	13,500	0.20 ▲	1.48	13,300	13,850	13,250	21,390	288,765,000
27/06/2022	13,300	0.30 ▲	2.26	13,000	13,300	13,000	11,340	150,822,000
24/06/2022	13,000	0.60 ▲	4.62	12,400	13,250	12,750	16,940	220,220,000
23/06/2022	12,400	0.00 ■■	0.00	12,400	12,700	12,000	11,490	142,476,000
22/06/2022	12,400	0.40 ▲	3.23	12,000	12,500	12,000	17,630	218,612,000
21/06/2022	12,000	-0.45 ▼	-3.75	12,450	12,500	11,700	28,010	336,120,000
20/06/2022	12,450	-0.20 ▼	-1.61	12,650	12,650	11,850	61,380	764,181,000
17/06/2022	12,650	-0.75 ▼	-5.93	13,400	13,300	12,650	44,830	567,099,500
16/06/2022	13,400	0.00 ■■	0.00	13,400	13,900	13,400	22,800	305,520,000
15/06/2022	13,400	-0.50 ▼	-3.73	13,900	13,900	12,950	41,140	551,276,000
14/06/2022	13,900	-0.15 ▼	-1.08	14,050	14,100	13,350	37,580	522,362,000
13/06/2022	14,050	-1.05 ▼	-7.47	15,100	14,700	14,050	48,480	681,144,000
12/06/2022	15,100	-0.25 ▼	-1.66	15,350	15,500	15,000	44,180	667,118,000
10/06/2022	15,100	-0.25 ▼	-1.66	15,350	15,500	15,000	44,180	667,118,000
09/06/2022	15,350	0.40 ▲	2.61	14,950	15,450	15,000	34,300	526,505,000
08/06/2022	14,950	0.30 ▲	2.01	14,650	15,200	14,650	36,110	539,844,500
07/06/2022	14,650	-0.15 ▼	-1.02	14,800	14,950	14,200	34,390	503,813,500
06/06/2022	14,800	-0.35 ▼	-2.36	15,150	15,250	14,800	25,310	374,588,000
05/06/2022	15,150	0.00 ■■	0.00	15,150	15,550	14,900	59,740	905,061,000
03/06/2022	15,150	0.00 ■■	0.00	15,150	15,550	14,900	59,740	905,061,000
02/06/2022	15,150	0.20 ▲	1.32	14,950	15,600	14,900	46,400	702,960,000
01/06/2022	14,950	0.00 ■■	0.00	14,950	15,250	14,600	46,090	689,045,500
31/05/2022	14,950	0.05 ▲	0.33	14,900	15,200	14,600	28,400	424,580,000
30/05/2022	14,900	0.05 ▲	0.34	14,850	15,100	14,800	22,010	327,949,000
29/05/2022	14,850	0.00 ■■	0.00	14,850	15,200	14,600	22,900	340,065,000
27/05/2022	14,850	0.00 ■■	0.00	14,850	15,200	14,600	22,900	340,065,000
26/05/2022	14,850	0.05 ▲	0.34	14,800	15,350	14,700	26,820	398,277,000
25/05/2022	14,800	0.85 ▲	5.74	13,950	14,900	14,000	48,290	714,692,000
24/05/2022	13,950	-0.25 ▼	-1.79	14,200	14,200	13,600	19,840	276,768,000
23/05/2022	14,200	-0.25 ▼	-1.76	14,450	14,850	13,900	15,870	225,354,000
22/05/2022	14,450	0.35 ▲	2.42	14,100	14,700	14,000	29,490	426,130,500
20/05/2022	14,450	0.35 ▲	2.42	14,100	14,700	14,000	29,490	426,130,500
19/05/2022	14,100	-0.05 ▼	-0.35	14,150	14,300	13,700	26,940	379,854,000
18/05/2022	14,150	0.25 ▲	1.77	13,900	14,650	14,050	26,060	368,749,000
17/05/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,000	30,350	421,865,000
16/05/2022	13,000	-0.20 ▼	-1.54	13,200	14,100	13,000	24,060	312,780,000
13/05/2022	13,200	-0.95 ▼	-7.20	14,150	14,150	13,200	50,130	661,716,000
12/05/2022	14,150	-1.05 ▼	-7.42	15,200	15,100	14,150	24,200	342,430,000
11/05/2022	15,200	0.40 ▲	2.63	14,800	15,400	14,700	33,710	512,392,000
10/05/2022	14,800	-0.50 ▼	-3.38	15,300	15,200	14,250	54,170	801,716,000
09/05/2022	15,300	-1.10 ▼	-7.19	16,400	16,200	15,300	51,190	783,207,000
29/04/2022	16,800	0.40 ▲	2.38	16,400	17,000	16,100	44,050	740,040,000
28/04/2022	16,400	0.00 ■■	0.00	16,400	16,950	16,400	24,220	397,208,000
27/04/2022	16,400	0.10 ▲	0.61	16,300	16,600	16,000	36,130	592,532,000
26/04/2022	16,300	0.70 ▲	4.29	15,600	16,300	14,600	62,160	1,013,208,000
25/04/2022	15,600	-1.15 ▼	-7.37	16,750	17,250	15,600	68,220	1,064,232,000
23/04/2022	16,750	-0.25 ▼	-1.49	17,000	17,750	16,000	50,430	844,702,500
22/04/2022	16,750	-0.25 ▼	-1.49	17,000	17,750	16,000	50,430	844,702,500
21/04/2022	17,000	-0.75 ▼	-4.41	17,750	18,500	16,550	73,830	1,255,110,000
20/04/2022	17,750	-1.30 ▼	-7.32	19,050	18,900	17,750	78,500	1,393,375,000
19/04/2022	19,050	-1.40 ▼	-7.35	20,450	20,800	19,050	74,740	1,423,797,000
18/04/2022	20,450	-1.50 ▼	-7.33	21,950	21,700	20,450	133,190	2,723,735,500
16/04/2022	21,950	-0.60 ▼	-2.73	22,550	22,600	21,800	64,600	1,417,970,000
15/04/2022	21,950	-0.60 ▼	-2.73	22,550	22,600	21,800	64,600	1,417,970,000
14/04/2022	22,550	-0.25 ▼	-1.11	22,800	23,050	22,500	38,800	874,940,000
13/04/2022	22,800	0.95 ▲	4.17	21,850	22,800	21,250	69,530	1,585,284,000
12/04/2022	21,850	-1.60 ▼	-7.32	23,450	23,600	21,850	94,570	2,066,354,500
08/04/2022	23,450	-1.05 ▼	-4.48	24,500	24,600	23,450	99,650	2,336,792,500
07/04/2022	24,500	-0.60 ▼	-2.45	25,100	25,500	24,500	103,160	2,527,420,000
06/04/2022	25,100	0.25 ▲	1.00	24,850	25,800	24,400	174,520	4,380,452,000
05/04/2022	24,850	0.25 ▲	1.01	24,600	25,150	24,300	146,860	3,649,471,000
04/04/2022	24,600	0.10 ▲	0.41	24,500	25,500	24,200	150,200	3,694,920,000
01/04/2022	24,500	0.30 ▲	1.22	24,200	24,500	23,500	88,590	2,170,455,000
31/03/2022	24,200	-0.50 ▼	-2.07	24,700	25,100	23,900	96,710	2,340,382,000
30/03/2022	24,700	-1.00 ▼	-4.05	25,700	26,200	24,400	124,550	3,076,385,000
29/03/2022	25,700	0.00 ■■	0.00	25,700	26,100	25,600	102,060	2,622,942,000
28/03/2022	25,700	0.75 ▲	2.92	24,950	26,300	24,600	235,770	6,059,289,000
25/03/2022	24,950	0.55 ▲	2.20	24,400	25,500	24,450	132,030	3,294,148,500
24/03/2022	24,400	0.20 ▲	0.82	24,200	24,750	23,800	98,410	2,401,204,000
23/03/2022	24,200	-0.40 ▼	-1.65	24,600	24,900	24,200	118,540	2,868,668,000
22/03/2022	24,600	-0.45 ▼	-1.83	25,050	25,600	24,600	157,070	3,863,922,000
21/03/2022	25,050	0.30 ▲	1.20	24,750	25,650	24,700	136,910	3,429,595,500
18/03/2022	24,750	0.35 ▲	1.41	24,400	24,950	24,000	167,130	4,136,467,500
17/03/2022	24,400	0.10 ▲	0.41	24,300	25,000	24,250	108,410	2,645,204,000
16/03/2022	24,300	-0.50 ▼	-2.06	24,800	25,700	24,300	135,040	3,281,472,000
15/03/2022	24,800	1.60 ▲	6.45	23,200	24,800	23,200	244,940	6,074,512,000
14/03/2022	23,200	0.50 ▲	2.16	22,700	23,300	22,500	143,570	3,330,824,000
11/03/2022	22,700	0.10 ▲	0.44	22,600	23,500	22,300	148,150	3,363,005,000
10/03/2022	22,600	0.40 ▲	1.77	22,200	22,800	22,400	49,150	1,110,790,000
09/03/2022	22,200	0.05 ▲	0.23	22,150	22,500	21,550	59,950	1,330,890,000
08/03/2022	22,150	-0.50 ▼	-2.26	22,650	23,300	22,150	182,810	4,049,241,500
07/03/2022	22,650	0.15 ▲	0.66	22,500	22,950	22,300	109,910	2,489,461,500
06/03/2022	22,500	0.80 ▲	3.56	21,700	22,800	21,800	121,780	2,740,050,000
04/03/2022	22,500	0.80 ▲	3.56	21,700	22,800	21,800	121,780	2,740,050,000
03/03/2022	21,700	0.10 ▲	0.46	21,600	21,950	21,000	84,650	1,836,905,000
02/03/2022	21,600	-0.40 ▼	-1.85	22,000	22,400	21,600	91,840	1,983,744,000
01/03/2022	22,000	-0.30 ▼	-1.36	22,300	22,950	21,950	87,080	1,915,760,000
28/02/2022	22,300	0.80 ▲	3.59	21,500	22,600	21,100	57,160	1,274,668,000
27/02/2022	21,500	0.00 ■■	0.00	21,500	22,100	21,500	80,660	1,734,190,000
25/02/2022	21,500	0.00 ■■	0.00	21,500	22,100	21,500	80,660	1,734,190,000
24/02/2022	21,500	-1.10 ▼	-5.12	22,600	22,400	21,050	164,280	3,532,020,000
23/02/2022	22,600	0.00 ■■	0.00	22,600	22,950	22,400	64,870	1,466,062,000
22/02/2022	22,600	-0.95 ▼	-4.20	23,550	23,400	22,050	130,470	2,948,622,000
21/02/2022	23,550	0.85 ▲	3.61	22,700	23,700	22,350	134,530	3,168,181,500
20/02/2022	22,700	0.60 ▲	2.64	22,100	22,950	21,800	81,460	1,849,142,000
18/02/2022	22,700	0.60 ▲	2.64	22,100	22,950	21,800	81,460	1,849,142,000
17/02/2022	22,100	-0.25 ▼	-1.13	22,350	22,550	22,050	51,240	1,132,404,000
16/02/2022	22,350	1.10 ▲	4.92	21,250	22,450	21,400	76,910	1,718,938,500
15/02/2022	21,250	-0.15 ▼	-0.71	21,400	21,700	20,800	39,570	840,862,500
14/02/2022	21,400	0.20 ▲	0.93	21,200	22,300	20,200	93,570	2,002,398,000
11/02/2022	21,200	-0.10 ▼	-0.47	21,300	21,400	21,000	39,570	838,884,000
10/02/2022	21,300	-0.15 ▼	-0.70	21,450	21,900	21,050	67,950	1,447,335,000
09/02/2022	21,450	0.25 ▲	1.17	21,200	21,600	20,500	67,920	1,456,884,000
08/02/2022	21,200	-0.40 ▼	-1.89	21,600	21,850	21,000	42,920	909,904,000
07/02/2022	21,600	1.40 ▲	6.48	20,200	21,600	20,200	62,660	1,353,456,000
01/02/2022	20,200	0.40 ▲	1.98	19,800	20,400	18,750	77,980	1,575,196,000
31/01/2022	20,200	0.40 ▲	1.98	19,800	20,400	18,750	77,980	1,575,196,000
28/01/2022	20,200	0.40 ▲	1.98	19,800	20,400	18,750	77,980	1,575,196,000
27/01/2022	19,800	-1.30 ▼	-6.57	21,100	21,100	19,650	119,320	2,362,536,000
26/01/2022	21,100	-1.55 ▼	-7.35	22,650	23,000	21,100	112,830	2,380,713,000
25/01/2022	22,650	0.50 ▲	2.21	22,150	22,950	21,300	60,050	1,360,132,500
24/01/2022	22,150	-1.65 ▼	-7.45	23,800	23,500	22,150	109,390	2,422,988,500
21/01/2022	23,800	0.95 ▲	3.99	22,850	24,400	23,300	124,150	2,954,770,000
20/01/2022	22,850	1.45 ▲	6.35	21,400	22,850	21,200	49,340	1,127,419,000
19/01/2022	21,600	-0.85 ▼	-3.94	22,450	22,300	21,050	119,350	2,577,960,000
18/01/2022	22,500	-1.60 ▼	-7.11	24,100	23,400	22,450	176,060	3,961,350,000
17/01/2022	24,100	-1.80 ▼	-7.47	25,900	26,500	24,100	148,740	3,584,634,000
16/01/2022	25,900	-0.55 ▼	-2.12	26,450	27,100	24,600	135,440	3,507,896,000
14/01/2022	25,900	-0.55 ▼	-2.12	26,450	27,100	24,600	135,440	3,507,896,000
13/01/2022	26,450	-1.95 ▼	-7.37	28,400	28,800	26,450	220,600	5,834,870,000
12/01/2022	28,400	-0.45 ▼	-1.58	28,850	29,900	26,900	272,590	7,741,556,000
11/01/2022	28,850	1.70 ▲	5.89	27,150	29,050	27,150	251,280	7,249,428,000
10/01/2022	27,150	0.05 ▲	0.18	27,100	28,450	26,500	259,090	7,034,293,500
09/01/2022	27,100	-0.20 ▼	-0.74	27,300	27,600	27,000	179,620	4,867,702,000
07/01/2022	27,100	-0.20 ▼	-0.74	27,300	27,600	27,000	179,620	4,867,702,000
06/01/2022	27,300	-0.20 ▼	-0.73	27,500	28,300	26,900	136,650	3,730,545,000
05/01/2022	27,500	-0.20 ▼	-0.73	27,700	28,350	27,500	176,530	4,854,575,000
04/01/2022	27,700	0.75 ▲	2.71	26,950	28,500	26,900	219,140	6,070,178,000
03/01/2022	21,800	-1.50 ▼	-6.88	23,300	24,000	21,800	186,900	4,074,420,000
31/12/2021	26,950	0.15 ▲	0.56	26,800	28,000	26,250	144,960	3,906,672,000
30/12/2021	26,800	-0.90 ▼	-3.36	27,700	27,900	26,800	131,030	3,511,604,000
29/12/2021	27,700	1.50 ▲	5.42	26,200	28,000	26,500	186,830	5,175,191,000
23/12/2021	25,650	0.50 ▲	1.95	25,150	26,500	24,900	192,880	4,947,372,000
22/12/2021	25,650	0.50 ▲	1.95	25,150	26,500	24,900	192,880	4,947,372,000
21/12/2021	25,150	-0.10 ▼	-0.40	25,250	25,600	25,100	122,430	3,079,114,500
20/12/2021	25,250	0.80 ▲	3.17	24,450	25,800	25,000	250,140	6,316,035,000
17/12/2021	24,450	0.75 ▲	3.07	23,700	25,300	23,700	265,680	6,495,876,000
16/12/2021	23,700	0.70 ▲	2.95	23,000	23,900	22,700	120,810	2,863,197,000
15/12/2021	23,000	-0.35 ▼	-1.52	23,350	24,000	22,700	161,700	3,719,100,000
14/12/2021	23,350	-0.65 ▼	-2.78	24,000	24,200	23,050	183,490	4,284,491,500
13/12/2021	24,000	1.35 ▲	5.63	22,650	24,200	23,600	323,890	7,773,360,000
12/12/2021	22,650	1.45 ▲	6.40	21,200	22,650	21,500	148,170	3,356,050,500
10/12/2021	22,650	1.45 ▲	6.40	21,200	22,650	21,500	148,170	3,356,050,500
09/12/2021	21,200	0.40 ▲	1.89	20,800	21,600	20,700	56,810	1,204,372,000
08/12/2021	20,800	-0.25 ▼	-1.20	21,050	21,600	20,800	50,790	1,056,432,000
07/12/2021	21,050	0.65 ▲	3.09	20,400	21,300	20,400	109,360	2,302,028,000
06/12/2021	20,400	-1.40 ▼	-6.86	21,800	22,000	20,300	144,300	2,943,720,000
04/12/2021	21,800	-1.50 ▼	-6.88	23,300	24,000	21,800	186,900	4,074,420,000
03/12/2021	21,800	-1.50 ▼	-6.88	23,300	24,000	21,800	186,900	4,074,420,000
02/12/2021	23,300	-0.05 ▼	-0.21	23,350	24,400	23,050	114,760	2,673,908,000
01/12/2021	23,350	-0.30 ▼	-1.28	23,650	24,000	23,200	107,580	2,511,993,000
30/11/2021	23,650	0.55 ▲	2.33	23,100	24,700	23,200	232,790	5,505,483,500
29/11/2021	23,100	1.50 ▲	6.49	21,600	23,100	21,000	223,960	5,173,476,000
28/11/2021	21,600	-0.10 ▼	-0.46	21,700	22,100	21,000	159,800	3,451,680,000
26/11/2021	21,600	-0.10 ▼	-0.46	21,700	22,100	21,000	159,800	3,451,680,000
25/11/2021	21,700	0.45 ▲	2.07	21,250	22,000	21,050	102,530	2,224,901,000
24/11/2021	21,250	-0.05 ▼	-0.24	21,300	22,000	21,200	104,710	2,225,087,500
23/11/2021	21,300	0.10 ▲	0.47	21,300	21,900	20,000	129,230	2,752,599,000
22/11/2021	21,300	-1.60 ▼	-7.51	22,900	22,800	21,300	162,280	3,456,564,000
19/11/2021	22,900	0.30 ▲	1.31	22,600	23,600	21,050	234,880	5,378,752,000
18/11/2021	22,600	1.35 ▲	5.97	21,250	22,700	21,300	161,820	3,657,132,000
17/11/2021	21,250	-0.45 ▼	-2.12	21,700	21,800	21,100	157,120	3,338,800,000
16/11/2021	21,700	-0.60 ▼	-2.76	22,300	22,500	21,550	262,080	5,687,136,000
15/11/2021	22,300	0.70 ▲	3.14	21,600	22,700	21,300	239,440	5,339,512,000
14/11/2021	21,600	0.95 ▲	4.40	20,650	21,800	20,700	216,890	4,684,824,000
12/11/2021	21,600	0.95 ▲	4.40	20,650	21,800	20,700	216,890	4,684,824,000
11/11/2021	20,650	1.35 ▲	6.54	19,300	20,650	19,400	289,170	5,971,360,500
10/11/2021	19,300	0.05 ▲	0.26	19,300	19,550	19,200	194,600	3,755,780,000
09/11/2021	19,300	0.95 ▲	4.92	18,350	19,600	18,350	209,850	4,050,105,000
08/11/2021	18,350	0.35 ▲	1.91	18,000	18,800	18,100	124,170	2,278,519,500
07/11/2021	18,000	0.05 ▲	0.28	18,000	18,300	17,800	106,450	1,916,100,000
05/11/2021	18,000	0.05 ▲	0.28	18,000	18,300	17,800	106,450	1,916,100,000
04/11/2021	17,700	-1.30 ▼	-7.34	19,000	19,500	17,700	241,900	4,281,630,000
03/11/2021	17,700	-1.30 ▼	-7.34	19,000	19,500	17,700	241,900	4,281,630,000
02/11/2021	19,000	-0.05 ▼	-0.26	19,000	19,200	18,800	172,450	3,276,550,000
01/11/2021	19,000	-0.10 ▼	-0.53	19,000	19,350	18,600	227,720	4,326,680,000
31/10/2021	19,000	-0.15 ▼	-0.79	19,150	19,600	18,950	180,120	3,422,280,000
29/10/2021	19,000	-0.15 ▼	-0.79	19,150	19,600	18,950	180,120	3,422,280,000
28/10/2021	19,150	0.85 ▲	4.44	18,300	19,400	18,000	227,470	4,356,050,500
27/10/2021	18,300	0.20 ▲	1.09	18,100	18,750	18,000	198,130	3,625,779,000
26/10/2021	18,100	-0.15 ▼	-0.83	18,250	18,250	17,700	108,740	1,968,194,000
25/10/2021	18,250	0.20 ▲	1.10	18,050	18,750	18,200	150,940	2,754,655,000
23/10/2021	18,050	1.15 ▲	6.37	16,900	18,050	16,900	376,200	6,790,410,000
22/10/2021	18,050	1.15 ▲	6.37	16,900	18,050	16,900	376,200	6,790,410,000
21/10/2021	16,900	-0.05 ▼	-0.30	16,900	17,100	16,600	68,220	1,152,918,000
20/10/2021	16,900	0.50 ▲	2.96	16,400	17,200	16,300	152,920	2,584,348,000
19/10/2021	16,400	0.20 ▲	1.22	16,200	16,500	16,050	78,290	1,283,956,000
18/10/2021	16,200	-0.40 ▼	-2.47	16,600	16,900	16,200	143,230	2,320,326,000
16/10/2021	16,600	-0.20 ▼	-1.20	16,800	17,100	16,500	81,860	1,358,876,000
15/10/2021	16,600	-0.20 ▼	-1.20	16,800	17,100	16,500	81,860	1,358,876,000
14/10/2021	16,800	0.30 ▲	1.79	16,500	17,200	16,550	112,640	1,892,352,000
13/10/2021	16,500	0.05 ▲	0.30	16,500	16,750	16,450	75,800	1,250,700,000
12/10/2021	16,500	0.05 ▲	0.30	16,500	16,750	16,300	120,770	1,992,705,000
11/10/2021	16,500	-0.05 ▼	-0.30	16,550	16,700	16,400	99,850	1,647,525,000
08/10/2021	16,550	-0.50 ▼	-3.02	17,050	17,400	16,550	108,910	1,802,460,500
07/10/2021	17,050	0.45 ▲	2.64	16,600	17,450	16,650	223,490	3,810,504,500
06/10/2021	16,600	0.35 ▲	2.11	16,250	16,800	16,200	201,070	3,337,762,000
05/10/2021	16,250	0.45 ▲	2.77	15,800	16,400	15,750	163,600	2,658,500,000
04/10/2021	15,800	0.20 ▲	1.27	15,600	16,050	15,600	57,720	911,976,000
01/10/2021	15,600	-0.30 ▼	-1.92	15,900	15,950	15,600	33,640	524,784,000
30/09/2021	15,900	0.05 ▲	0.31	15,850	16,200	15,900	49,930	793,887,000
29/09/2021	15,850	0.60 ▲	3.79	15,250	15,900	15,250	74,240	1,176,704,000
28/09/2021	15,250	0.25 ▲	1.64	15,000	15,300	14,850	105,310	1,605,977,500
27/09/2021	15,000	-0.60 ▼	-4.00	15,600	15,750	15,000	82,010	1,230,150,000
26/09/2021	15,600	-0.20 ▼	-1.28	15,800	16,000	15,350	81,090	1,265,004,000
24/09/2021	15,600	-0.20 ▼	-1.28	15,800	16,000	15,350	81,090	1,265,004,000
23/09/2021	15,800	-0.30 ▼	-1.90	16,100	16,700	15,800	108,680	1,717,144,000
22/09/2021	16,100	0.45 ▲	2.80	15,650	16,200	15,550	105,170	1,693,237,000
21/09/2021	15,650	-0.35 ▼	-2.24	16,000	15,900	15,350	106,040	1,659,526,000
20/09/2021	16,000	-0.40 ▼	-2.50	16,400	16,900	16,000	96,170	1,538,720,000
17/09/2021	16,400	-0.30 ▼	-1.83	16,700	17,150	16,400	104,100	1,707,240,000
16/09/2021	17,700	0.05 ▲	0.28	17,650	17,800	17,500	169,730	3,004,221,000
15/09/2021	17,650	0.55 ▲	3.12	17,100	17,650	16,900	181,970	3,211,770,500
14/09/2021	17,100	0.20 ▲	1.17	16,900	17,100	16,650	103,150	1,763,865,000
13/09/2021	16,900	-0.55 ▼	-3.25	17,450	17,400	16,700	134,920	2,280,148,000
11/09/2021	17,450	-0.15 ▼	-0.86	17,600	17,900	17,450	75,980	1,325,851,000
10/09/2021	17,450	-0.15 ▼	-0.86	17,600	17,900	17,450	75,980	1,325,851,000
09/09/2021	17,600	0.20 ▲	1.14	17,400	17,900	17,400	130,710	2,300,496,000
08/09/2021	17,400	0.20 ▲	1.15	17,200	17,600	16,900	161,530	2,810,622,000
07/09/2021	17,200	-0.60 ▼	-3.49	17,800	17,800	17,000	159,490	2,743,228,000
06/09/2021	17,800	1.05 ▲	5.90	16,750	17,900	17,350	229,210	4,079,938,000
05/09/2021	14,350	0.05 ▲	0.35	14,300	14,650	14,200	45,570	653,929,500
03/09/2021	14,400	0.10 ▲	0.69	14,300	14,650	14,200	24,790	356,976,000
01/09/2021	16,750	0.85 ▲	5.07	15,900	16,750	15,900	213,060	3,568,755,000
31/08/2021	15,900	-0.20 ▼	-1.26	16,100	16,500	15,900	105,580	1,678,722,000
30/08/2021	16,100	0.20 ▲	1.24	15,900	16,450	16,000	119,490	1,923,789,000
27/08/2021	15,900	0.60 ▲	3.77	15,300	15,900	14,950	75,660	1,202,994,000
26/08/2021	15,300	0.40 ▲	2.61	14,900	15,300	14,900	50,620	774,486,000
25/08/2021	14,900	0.10 ▲	0.67	14,800	15,000	14,600	55,940	833,506,000
24/08/2021	14,800	-0.10 ▼	-0.68	14,900	15,100	14,500	76,110	1,126,428,000
23/08/2021	14,900	-0.40 ▼	-2.68	15,300	15,500	14,900	89,190	1,328,931,000
20/08/2021	15,300	-0.95 ▼	-6.21	16,250	16,550	15,200	161,510	2,471,103,000
19/08/2021	16,250	0.15 ▲	0.92	16,100	16,800	16,100	162,730	2,644,362,500
18/08/2021	16,100	-0.45 ▼	-2.80	16,550	16,950	16,100	67,580	1,088,038,000
17/08/2021	16,550	0.20 ▲	1.21	16,350	17,000	16,100	141,920	2,348,776,000
16/08/2021	16,350	0.15 ▲	0.92	16,200	16,650	16,100	99,100	1,620,285,000
13/08/2021	16,200	-0.20 ▼	-1.23	16,400	16,450	15,900	121,910	1,974,942,000
12/08/2021	16,400	0.75 ▲	4.57	15,650	16,500	15,300	213,390	3,499,596,000
11/08/2021	15,650	0.10 ▲	0.64	15,550	16,200	15,350	134,450	2,104,142,500
10/08/2021	15,550	0.05 ▲	0.32	15,500	15,800	15,000	85,150	1,324,082,500
09/08/2021	15,500	1.00 ▲	6.45	14,500	15,500	14,550	137,880	2,137,140,000
06/08/2021	14,500	0.15 ▲	1.03	14,350	14,900	14,400	54,340	787,930,000
05/08/2021	14,350	0.05 ▲	0.35	14,350	14,550	14,150	45,570	653,929,500
04/08/2021	14,350	-0.05 ▼	-0.35	14,400	14,450	14,100	58,560	840,336,000
03/08/2021	14,400	0.10 ▲	0.69	14,300	14,650	14,200	24,790	356,976,000
02/08/2021	14,300	0.10 ▲	0.70	14,200	14,700	14,050	75,070	1,073,501,000
30/07/2021	14,200	0.10 ▲	0.70	14,100	14,550	14,050	83,240	1,182,008,000
29/07/2021	14,100	0.05 ▲	0.35	14,100	14,200	14,000	44,100	621,810,000
28/07/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	47,210	665,661,000
27/07/2021	14,200	0.05 ▲	0.35	14,150	14,300	14,100	28,650	406,830,000
26/07/2021	14,150	0.05 ▲	0.35	14,100	14,200	13,900	28,250	399,737,500
23/07/2021	14,100	0.10 ▲	0.71	14,000	14,200	13,950	40,550	571,755,000
21/07/2021	13,950	-0.25 ▼	-1.79	14,200	14,300	13,900	9,480	132,246,000
20/07/2021	14,200	0.70 ▲	4.93	13,500	14,200	13,300	78,990	1,121,658,000
19/07/2021	13,500	-0.70 ▼	-5.19	14,200	14,200	13,500	29,720	401,220,000
17/07/2021	14,200	-0.20 ▼	-1.41	14,400	14,450	14,200	15,610	221,662,000
16/07/2021	14,200	-0.20 ▼	-1.41	14,400	14,450	14,200	15,610	221,662,000
15/07/2021	14,400	-0.10 ▼	-0.69	14,400	14,400	13,900	18,740	269,856,000
14/07/2021	14,400	-0.10 ▼	-0.69	14,500	14,550	13,900	61,810	890,064,000
13/07/2021	14,500	0.50 ▲	3.45	14,000	14,500	13,650	21,770	315,665,000
12/07/2021	14,000	-0.60 ▼	-4.29	14,600	14,400	13,600	64,480	902,720,000
09/07/2021	14,600	-0.35 ▼	-2.40	14,950	14,800	14,300	64,690	944,474,000
08/07/2021	14,950	0.45 ▲	3.01	14,500	14,950	14,300	34,800	520,260,000
07/07/2021	14,500	-0.05 ▼	-0.34	14,550	14,500	14,000	41,930	607,985,000
06/07/2021	14,550	-0.25 ▼	-1.72	14,800	15,000	14,250	64,050	931,927,500
05/07/2021	14,800	-0.30 ▼	-2.03	15,100	15,100	14,500	48,760	721,648,000
02/07/2021	15,100	-0.30 ▼	-1.99	15,400	15,400	14,950	56,170	848,167,000
01/07/2021	15,400	-0.25 ▼	-1.62	15,400	15,550	15,100	40,840	628,936,000
30/06/2021	15,400	-0.15 ▼	-0.97	15,550	15,700	15,400	44,170	680,218,000
29/06/2021	15,550	-0.10 ▼	-0.64	15,650	16,000	15,500	31,990	497,444,500
28/06/2021	15,650	0.10 ▲	0.64	15,650	15,950	15,650	29,870	467,465,500
25/06/2021	15,650	-0.05 ▼	-0.32	15,700	15,850	15,550	45,530	712,544,500
24/06/2021	15,700	-0.60 ▼	-3.82	16,300	16,500	15,500	112,320	1,763,424,000
23/06/2021	16,300	-0.10 ▼	-0.61	16,400	16,750	16,300	77,720	1,266,836,000
22/06/2021	16,400	0.20 ▲	1.22	16,200	16,700	16,300	155,270	2,546,428,000
21/06/2021	16,200	-0.15 ▼	-0.93	16,150	16,700	16,150	120,500	1,952,100,000
18/06/2021	16,150	-0.20 ▼	-1.24	16,350	16,600	16,150	65,940	1,064,931,000
17/06/2021	16,350	0.25 ▲	1.53	16,100	16,700	15,800	100,830	1,648,570,500
16/06/2021	16,100	1.00 ▲	6.21	15,100	16,150	15,200	196,820	3,168,802,000
15/06/2021	15,150	0.20 ▲	1.32	14,950	15,350	15,100	14,030	212,554,500
14/06/2021	14,950	0.10 ▲	0.67	14,850	15,500	14,800	85,940	1,284,803,000
11/06/2021	14,850	0.15 ▲	1.01	14,700	15,000	14,700	39,440	585,684,000
10/06/2021	14,700	-0.30 ▼	-2.04	15,000	15,150	14,650	39,390	579,033,000
09/06/2021	15,000	0.15 ▲	1.00	14,850	15,000	14,500	24,650	369,750,000
08/06/2021	14,850	-0.15 ▼	-1.01	15,000	15,300	14,700	86,740	1,288,089,000
07/06/2021	15,000	-0.40 ▼	-2.67	15,400	15,500	14,800	34,750	521,250,000
04/06/2021	15,400	-0.10 ▼	-0.65	15,500	15,700	15,200	44,090	678,986,000
03/06/2021	15,500	1.00 ▲	6.45	14,500	15,500	14,800	64,730	1,003,315,000
02/06/2021	14,500	-0.10 ▼	-0.69	14,600	14,850	14,300	54,640	792,280,000
01/06/2021	14,600	-0.20 ▼	-1.37	14,800	14,700	14,400	45,810	668,826,000
31/05/2021	14,800	-4.20 ▼	-28.38	14,700	14,800	14,300	36,280	536,944,000
28/05/2021	14,700	0.30 ▲	2.04	14,400	14,700	14,150	71,380	1,049,286,000
27/05/2021	14,400	-0.10 ▼	-0.69	14,500	14,900	14,400	60,240	867,456,000
26/05/2021	14,500	-0.55 ▼	-3.79	15,050	15,150	14,500	63,240	916,980,000
25/05/2021	15,050	0.10 ▲	0.66	14,950	15,450	14,750	63,500	955,675,000
24/05/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,000	39,990	597,850,500
23/05/2021	14,000	0.05 ▲	0.36	13,950	14,700	14,000	69,980	979,720,000
21/05/2021	14,000	0.05 ▲	0.36	13,950	14,700	14,000	69,980	979,720,000
20/05/2021	13,950	-0.50 ▼	-3.58	14,450	14,600	13,850	74,700	1,042,065,000
19/05/2021	14,450	-0.55 ▼	-3.81	15,000	14,900	14,400	141,890	2,050,310,500
18/05/2021	15,000	-0.25 ▼	-1.67	15,250	15,300	14,700	129,950	1,949,250,000
17/05/2021	15,250	-0.35 ▼	-2.30	15,600	15,800	15,150	92,170	1,405,592,500
16/05/2021	15,600	-0.20 ▼	-1.28	15,800	16,100	15,600	65,010	1,014,156,000
14/05/2021	15,600	-0.20 ▼	-1.28	15,800	16,100	15,600	65,010	1,014,156,000
13/05/2021	15,800	-0.35 ▼	-2.22	16,150	16,350	15,800	66,690	1,053,702,000
12/05/2021	16,150	0.30 ▲	1.86	15,850	16,200	15,850	88,020	1,421,523,000
11/05/2021	15,850	0.05 ▲	0.32	15,800	16,250	15,800	40,370	639,864,500
10/05/2021	15,800	-0.30 ▼	-1.90	16,100	16,100	15,650	47,950	757,610,000
09/05/2021	16,100	-0.25 ▼	-1.55	16,350	16,550	15,900	40,820	657,202,000
07/05/2021	16,100	-0.25 ▼	-1.55	16,350	16,550	15,900	40,820	657,202,000
06/05/2021	16,350	-0.30 ▼	-1.83	16,650	16,800	16,350	38,100	622,935,000
05/05/2021	16,650	0.05 ▲	0.30	16,600	17,150	16,600	40,980	682,317,000
04/05/2021	16,600	0.60 ▲	3.61	16,000	16,900	15,500	52,080	864,528,000
03/05/2021	18,000	-0.55 ▼	-3.06	18,550	19,800	17,300	90	1,620,000
30/04/2021	16,000	0.25 ▲	1.56	16,000	16,800	15,950	40,490	647,840,000
29/04/2021	16,000	0.25 ▲	1.56	16,000	16,800	15,950	40,490	647,840,000
28/04/2021	16,000	0.20 ▲	1.25	16,000	16,350	15,850	53,480	855,680,000
27/04/2021	16,000	-0.15 ▼	-0.94	16,150	16,200	15,800	30,000	480,000,000
26/04/2021	16,150	0.45 ▲	2.79	15,700	16,300	15,700	107,480	1,735,802,000
23/04/2021	15,700	-0.10 ▼	-0.64	15,800	15,950	15,300	88,750	1,393,375,000
22/04/2021	15,800	-0.90 ▼	-5.70	16,700	16,750	15,700	109,240	1,725,992,000
21/04/2021	16,700	-0.45 ▼	-2.69	17,150	17,400	16,700	60,030	1,002,501,000
20/04/2021	16,700	-0.45 ▼	-2.69	17,150	17,400	16,700	60,030	1,002,501,000
19/04/2021	17,150	0.05 ▲	0.29	17,100	17,600	16,700	61,400	1,053,010,000
16/04/2021	17,100	-0.55 ▼	-3.22	17,650	17,850	16,800	61,000	1,043,100,000
15/04/2021	17,650	-0.50 ▼	-2.83	18,150	18,400	17,300	46,080	813,312,000
14/04/2021	18,150	1.15 ▲	6.34	17,000	18,150	17,000	116,250	2,109,937,500
13/04/2021	17,000	-1.10 ▼	-6.47	18,100	18,250	17,000	103,440	1,758,480,000
12/04/2021	18,100	1.00 ▲	5.52	18,350	18,500	18,100	80,380	1,454,878,000
09/04/2021	18,350	-0.05 ▼	-0.27	18,400	18,800	18,200	83,890	1,539,381,500
08/04/2021	18,400	0.05 ▲	0.27	18,400	18,700	18,350	45,710	841,064,000
07/04/2021	18,400	0.10 ▲	0.54	18,300	18,800	18,300	65,260	1,200,784,000
06/04/2021	18,300	0.30 ▲	1.64	18,000	18,800	18,000	88,040	1,611,132,000
05/04/2021	18,000	0.15 ▲	0.83	18,000	18,400	17,950	96,340	1,734,120,000
02/04/2021	18,000	-0.55 ▼	-3.06	18,550	18,850	18,000	98,430	1,771,740,000
01/04/2021	18,550	-0.45 ▼	-2.43	19,000	19,100	18,400	139,070	2,579,748,500
31/03/2021	19,000	-0.10 ▼	-0.53	19,000	19,400	18,750	49,520	940,880,000
30/03/2021	19,000	0.15 ▲	0.79	19,000	19,700	18,900	110,170	2,093,230,000
29/03/2021	19,000	0.60 ▲	3.16	18,400	19,000	18,400	91,010	1,729,190,000
26/03/2021	18,400	0.20 ▲	1.09	18,400	18,800	17,500	81,400	1,497,760,000
25/03/2021	18,400	-0.10 ▼	-0.54	18,500	19,300	18,300	96,440	1,774,496,000
24/03/2021	18,500	-0.05 ▼	-0.27	18,500	18,900	17,800	106,450	1,969,325,000
23/03/2021	18,500	-1.00 ▼	-5.41	19,500	19,550	18,300	147,910	2,736,335,000
22/03/2021	19,500	0.55 ▲	2.82	18,950	20,000	18,950	158,780	3,096,210,000
19/03/2021	18,950	1.20 ▲	6.33	17,750	18,950	17,750	197,670	3,745,846,500
18/03/2021	17,750	-0.20 ▼	-1.13	17,950	18,150	17,650	127,110	2,256,202,500
17/03/2021	17,950	-0.15 ▼	-0.84	18,100	18,250	17,700	147,080	2,640,086,000
16/03/2021	18,100	0.15 ▲	0.83	17,950	18,500	17,800	171,600	3,105,960,000
15/03/2021	17,950	1.15 ▲	6.41	16,800	17,950	16,800	274,770	4,932,121,500
12/03/2021	16,800	-0.30 ▼	-1.79	17,100	17,500	16,800	172,060	2,890,608,000
11/03/2021	17,100	-0.05 ▼	-0.29	17,150	17,500	16,900	148,080	2,532,168,000
10/03/2021	17,150	1.10 ▲	6.41	16,050	17,150	15,900	243,700	4,179,455,000
09/03/2021	16,050	0.25 ▲	1.56	16,050	16,550	15,800	156,730	2,515,516,500
08/03/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,200	216,500	3,474,825,000
05/03/2021	15,000	0.20 ▲	1.33	14,800	15,050	14,700	50,370	755,550,000
04/03/2021	14,800	-0.45 ▼	-3.04	15,250	15,500	14,600	74,320	1,099,936,000
03/03/2021	15,250	0.10 ▲	0.66	15,150	15,400	15,150	72,470	1,105,167,500
02/03/2021	15,150	0.20 ▲	1.32	14,950	15,300	14,900	61,040	924,756,000
01/03/2021	14,950	-0.05 ▼	-0.33	15,000	15,300	14,200	117,770	1,760,661,500
26/02/2021	15,000	-0.40 ▼	-2.67	15,400	15,300	14,900	54,160	812,400,000
25/02/2021	15,400	-0.05 ▼	-0.32	15,400	15,700	15,000	30,390	468,006,000
24/02/2021	15,400	-0.10 ▼	-0.65	15,500	15,950	15,050	70,290	1,082,466,000
23/02/2021	15,500	0.60 ▲	3.87	14,900	15,600	14,900	93,920	1,455,760,000
22/02/2021	14,900	0.40 ▲	2.68	14,500	14,900	14,700	96,510	1,437,999,000
19/02/2021	14,500	-0.20 ▼	-1.38	14,700	15,000	14,300	37,690	546,505,000
18/02/2021	14,700	-0.20 ▼	-1.36	14,900	15,000	14,700	43,320	636,804,000
17/02/2021	14,900	0.30 ▲	2.01	14,600	15,000	14,600	38,210	569,329,000
10/02/2021	14,600	0.05 ▲	0.34	14,550	14,600	14,100	38,650	564,290,000
09/02/2021	14,600	0.05 ▲	0.34	14,550	14,600	14,100	38,650	564,290,000
08/02/2021	14,550	-0.15 ▼	-1.03	14,700	14,800	13,900	58,660	853,503,000
05/02/2021	14,700	0.10 ▲	0.68	14,600	15,100	14,400	14,630	215,061,000
05/01/2021	16,150	0.15 ▲	0.93	16,000	16,350	15,900	19,800	319,770,000
04/01/2021	16,000	0.50 ▲	3.13	15,500	16,250	15,500	94,640	1,514,240,000
01/01/2021	15,500	0.30 ▲	1.94	15,200	15,500	15,250	339,150	5,256,825,000
31/12/2020	15,500	0.30 ▲	1.94	15,200	15,500	15,250	339,150	5,256,825,000
30/12/2020	15,200	-0.45 ▼	-2.96	15,650	15,700	15,150	640,780	9,739,856,000
29/12/2020	15,650	0.40 ▲	2.56	15,300	15,900	15,200	66,503	1,040,771,950
28/12/2020	15,300	0.10 ▲	0.65	15,200	15,800	15,200	83,587	1,278,881,100
27/12/2020	15,200	0.50 ▲	3.29	14,700	15,400	14,300	97,906	1,488,171,200
25/12/2020	15,200	0.50 ▲	3.29	14,700	15,400	14,300	97,906	1,488,171,200
24/12/2020	14,700	-0.60 ▼	-4.08	15,250	15,500	14,350	55,762	819,701,400
23/12/2020	15,250	0.20 ▲	1.31	15,050	15,800	15,200	109,024	1,662,616,000
22/12/2020	15,050	1.00 ▲	6.64	14,100	15,050	14,050	129,807	1,953,595,350
21/12/2020	14,100	-0.10 ▼	-0.71	14,200	14,400	14,100	67,008	944,812,800
20/12/2020	14,200	0.10 ▲	0.70	14,100	14,250	14,050	57,828	821,157,600
18/12/2020	14,200	0.10 ▲	0.70	14,100	14,250	14,050	57,828	821,157,600
17/12/2020	14,100	-0.20 ▼	-1.42	14,250	14,350	14,000	35,237	496,841,700
16/12/2020	14,250	0.10 ▲	0.70	14,200	14,400	14,050	90,736	1,292,988,000
15/12/2020	14,200	0.10 ▲	0.70	14,100	14,600	14,000	73,744	1,047,164,800
14/12/2020	14,100	0.10 ▲	0.71	14,000	14,400	14,000	128,747	1,815,332,700
13/12/2020	14,000	0.00 ■■	0.00	14,000	14,400	13,500	85,306	1,194,284,000
11/12/2020	14,000	0.00 ■■	0.00	14,000	14,400	13,500	85,306	1,194,284,000
10/12/2020	14,000	-0.40 ▼	-2.86	14,400	14,500	13,700	84,663	1,185,282,000
09/12/2020	14,400	-1.20 ▼	-8.33	15,550	14,700	14,350	92,290	1,328,976,000
08/12/2020	15,550	0.50 ▲	3.22	15,100	15,800	15,200	152,287	2,368,062,850
07/12/2020	15,100	0.20 ▲	1.32	14,900	15,200	14,950	139,406	2,105,030,600
04/12/2020	14,950	0.20 ▲	1.34	14,750	15,200	14,700	521,340	7,794,033,000
03/12/2020	14,750	0.70 ▲	4.75	14,050	14,850	14,050	69,695	1,028,001,250
02/12/2020	14,050	0.20 ▲	1.42	13,900	14,150	13,950	65,982	927,047,100
01/12/2020	13,900	-0.20 ▼	-1.44	14,050	14,050	13,700	53,410	742,399,000
30/11/2020	14,050	-0.05 ▼	-0.36	14,100	14,150	14,050	323,830	4,549,811,500
29/11/2020	14,100	-0.15 ▼	-1.06	14,250	14,300	14,100	441,020	6,218,382,000
27/11/2020	14,100	-0.15 ▼	-1.06	14,250	14,300	14,100	441,020	6,218,382,000
26/11/2020	14,250	0.60 ▲	4.21	13,650	14,300	13,500	928,230	13,227,277,500
25/11/2020	13,650	-0.15 ▼	-1.10	13,800	13,950	13,600	563,970	7,698,190,500
24/11/2020	13,800	0.05 ▲	0.36	13,750	14,000	13,500	496,720	6,854,736,000
23/11/2020	13,750	0.15 ▲	1.09	13,600	14,000	13,600	1,029,710	14,158,512,500
22/11/2020	13,600	0.30 ▲	2.21	13,350	14,250	13,600	164,107	2,231,855,200
20/11/2020	13,600	0.30 ▲	2.21	13,350	14,250	13,600	164,107	2,231,855,200
19/11/2020	13,350	0.90 ▲	6.74	12,500	13,350	12,500	29,809	397,950,150
18/11/2020	12,500	-0.05 ▼	-0.40	12,500	12,500	12,350	470,900	5,886,250,000
17/11/2020	12,500	0.00 ■■	0.00	12,500	12,550	12,300	36,061	450,762,500
16/11/2020	12,500	0.00 ■■	0.00	12,500	12,650	12,400	18,067	225,837,500
13/11/2020	12,500	0.00 ■■	0.00	12,500	12,600	12,400	37,465	468,312,500
12/11/2020	12,500	-0.10 ▼	-0.80	12,600	12,650	12,500	35,068	438,350,000
11/11/2020	12,600	0.10 ▲	0.79	12,500	12,700	12,450	36,189	455,981,400
10/11/2020	12,500	-0.20 ▼	-1.60	12,650	12,800	12,500	37,659	470,737,500
09/11/2020	12,650	0.10 ▲	0.79	12,600	12,800	12,550	15,037	190,218,050
06/11/2020	12,600	-0.20 ▼	-1.59	12,800	12,900	12,500	30,517	384,514,200
05/11/2020	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	30,120	385,536,000
04/11/2020	12,900	0.10 ▲	0.78	12,850	12,900	12,700	25,782	332,587,800
03/11/2020	12,850	0.00 ■■	0.00	12,800	12,900	12,600	8,034	103,236,900
02/11/2020	12,800	0.20 ▲	1.56	12,600	12,900	12,600	11,697	149,721,600
30/10/2020	12,600	0.00 ■■	0.00	12,600	12,800	12,450	22,958	289,270,800
29/10/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,150	29,894	376,664,400
28/10/2020	12,600	0.00 ■■	0.00	12,600	12,600	12,000	43,817	552,094,200
27/10/2020	12,600	-0.40 ▼	-3.17	12,950	13,000	12,250	39,748	500,824,800
26/10/2020	12,950	-0.20 ▼	-1.54	13,100	13,250	12,800	34,121	441,866,950
25/10/2020	13,100	0.10 ▲	0.76	13,000	13,150	12,950	18,442	241,590,200
23/10/2020	13,100	0.10 ▲	0.76	13,000	13,150	12,950	18,442	241,590,200
22/10/2020	13,000	0.00 ■■	0.00	13,000	13,250	12,950	172,192	2,238,496,000
21/10/2020	13,000	-0.20 ▼	-1.54	13,200	13,350	12,800	71,455	928,915,000
20/10/2020	13,200	-0.20 ▼	-1.52	13,350	13,400	13,000	44,963	593,511,600
19/10/2020	13,350	-0.10 ▼	-0.75	13,450	13,650	13,250	30,271	404,117,850
18/10/2020	13,450	-0.30 ▼	-2.23	13,700	13,700	12,950	85,998	1,156,673,100
16/10/2020	13,450	-0.30 ▼	-2.23	13,700	13,700	12,950	85,998	1,156,673,100
15/10/2020	13,700	-0.20 ▼	-1.46	13,900	14,000	13,450	430,300	5,895,110,000
14/10/2020	13,900	-0.10 ▼	-0.72	14,000	14,150	13,850	30,071	417,986,900
13/10/2020	14,000	0.00 ■■	0.00	14,000	14,250	14,000	29,546	413,644,000
12/10/2020	14,000	-0.30 ▼	-2.14	14,300	14,550	14,000	33,489	468,846,000
11/10/2020	14,300	0.00 ■■	0.00	14,300	14,450	14,200	47,649	681,380,700
09/10/2020	14,300	0.00 ■■	0.00	14,300	14,450	14,200	47,649	681,380,700
08/10/2020	14,300	-0.10 ▼	-0.70	14,450	14,500	14,050	53,262	761,646,600
07/10/2020	14,450	0.00 ■■	0.00	14,450	14,500	14,250	80,966	1,169,958,700
06/10/2020	14,450	0.00 ■■	0.00	14,450	14,500	14,100	44,338	640,684,100
05/10/2020	14,450	0.30 ▲	2.08	14,200	14,650	14,200	104,118	1,504,505,100
04/10/2020	14,200	0.10 ▲	0.70	14,050	14,500	13,800	56,258	798,863,600
02/10/2020	14,200	0.10 ▲	0.70	14,050	14,500	13,800	56,258	798,863,600
01/10/2020	14,050	0.10 ▲	0.71	14,000	14,150	13,900	39,240	551,322,000
30/09/2020	14,000	-0.10 ▼	-0.71	14,100	14,200	13,700	43,568	609,952,000
29/09/2020	14,100	-0.20 ▼	-1.42	14,250	14,450	14,000	64,957	915,893,700
28/09/2020	14,250	-0.40 ▼	-2.81	14,600	14,650	14,250	88,529	1,261,538,250
25/09/2020	14,600	0.00 ■■	0.00	14,600	14,700	14,100	62,929	918,763,400
24/09/2020	14,600	-0.20 ▼	-1.37	14,750	14,800	14,500	35,816	522,913,600
23/09/2020	14,750	0.10 ▲	0.68	14,650	14,800	14,550	32,990	486,602,500
22/09/2020	14,650	-0.10 ▼	-0.68	14,750	14,950	14,650	56,150	822,597,500
21/09/2020	14,750	0.20 ▲	1.36	14,600	14,800	14,500	75,145	1,108,388,750
18/09/2020	14,600	-0.10 ▼	-0.68	14,700	14,700	14,550	34,833	508,561,800
17/09/2020	14,700	0.00 ■■	0.00	14,700	14,850	14,550	51,465	756,535,500
16/09/2020	14,700	-0.10 ▼	-0.68	14,800	14,850	14,500	46,266	680,110,200
15/09/2020	14,800	-0.10 ▼	-0.68	14,950	15,100	14,500	46,887	693,927,600
14/09/2020	14,950	0.30 ▲	2.01	14,650	15,250	14,500	98,398	1,471,050,100
11/09/2020	14,650	0.00 ■■	0.00	14,650	14,850	14,600	46,081	675,086,650
10/09/2020	14,650	0.20 ▲	1.37	14,450	14,850	14,500	64,427	943,855,550
09/09/2020	14,450	0.10 ▲	0.69	14,350	14,450	14,050	957,790	13,840,065,500
08/09/2020	14,350	0.40 ▲	2.79	14,000	14,550	14,100	66,943	960,632,050
07/09/2020	14,000	0.20 ▲	1.43	13,800	14,350	13,650	119,763	1,676,682,000
04/09/2020	13,800	-0.10 ▼	-0.72	13,900	13,800	13,600	55,493	765,803,400
03/09/2020	13,900	-0.10 ▼	-0.72	14,000	14,400	13,850	100,268	1,393,725,200
02/09/2020	14,000	-0.10 ▼	-0.71	14,100	14,150	13,800	120,163	1,682,282,000
01/09/2020	14,000	-0.10 ▼	-0.71	14,100	14,150	13,800	120,163	1,682,282,000
31/08/2020	14,100	-0.20 ▼	-1.42	14,300	14,450	13,900	173,560	2,447,196,000
28/08/2020	14,300	0.30 ▲	2.10	14,050	14,850	14,200	163,898	2,343,741,400
27/08/2020	14,050	0.90 ▲	6.41	13,150	14,050	13,100	107,643	1,512,384,150
26/08/2020	13,150	0.10 ▲	0.76	13,050	13,200	13,000	38,277	503,342,550
25/08/2020	13,050	0.00 ■■	0.00	13,050	13,250	13,050	81,940	1,069,317,000
24/08/2020	13,050	0.20 ▲	1.53	12,900	13,200	13,050	36,812	480,396,600
23/08/2020	12,900	0.10 ▲	0.78	12,800	13,000	12,750	41,589	536,498,100
21/08/2020	12,900	0.10 ▲	0.78	12,800	13,000	12,750	41,589	536,498,100
20/08/2020	12,800	-0.20 ▼	-1.56	13,000	13,300	12,800	40,560	519,168,000
19/08/2020	13,000	-0.40 ▼	-3.08	13,400	13,450	13,000	55,089	716,157,000
18/08/2020	13,400	0.00 ■■	0.00	13,400	13,650	13,350	56,002	750,426,800
17/08/2020	13,400	0.00 ■■	0.00	13,450	13,450	13,200	58,523	784,208,200
14/08/2020	13,450	0.40 ▲	2.97	13,100	13,700	13,000	116,841	1,571,511,450
13/08/2020	13,100	0.00 ■■	0.00	13,100	13,300	12,950	88,355	1,157,450,500
12/08/2020	13,100	-0.20 ▼	-1.53	13,300	13,400	12,850	87,318	1,143,865,800
11/08/2020	13,300	0.10 ▲	0.75	13,250	14,000	13,300	128,741	1,712,255,300
10/08/2020	13,250	0.90 ▲	6.79	12,400	13,250	12,600	62,903	833,464,750
07/08/2020	12,400	0.40 ▲	3.23	12,050	12,500	12,000	80,679	1,000,419,600
06/08/2020	12,050	-0.30 ▼	-2.49	12,300	12,200	11,950	47,734	575,194,700
05/08/2020	12,300	0.10 ▲	0.81	12,250	12,350	12,000	63,553	781,701,900
04/08/2020	12,250	0.40 ▲	3.27	11,850	12,450	12,150	95,548	1,170,463,000
03/08/2020	11,850	0.80 ▲	6.75	11,100	11,850	11,000	54,696	648,147,600
31/07/2020	11,100	-0.60 ▼	-5.41	11,700	11,700	10,900	97,692	1,084,381,200
30/07/2020	11,700	-0.30 ▼	-2.56	12,000	12,200	11,550	27,077	316,800,900
29/07/2020	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	54,404	652,848,000
28/07/2020	12,900	0.30 ▲	2.33	12,650	13,050	12,550	33,753	435,413,700
27/07/2020	12,650	-0.90 ▼	-7.11	13,600	13,350	12,650	46,162	583,949,300
26/07/2020	13,600	0.00 ■■	0.00	13,600	14,300	12,700	89,957	1,223,415,200
24/07/2020	13,600	0.00 ■■	0.00	13,600	14,300	12,700	89,957	1,223,415,200
23/07/2020	13,600	-0.50 ▼	-3.68	14,100	14,100	13,600	50,785	690,676,000
22/07/2020	14,100	-0.10 ▼	-0.71	14,200	14,200	13,850	23,034	324,779,400
21/07/2020	14,200	0.10 ▲	0.70	14,100	14,300	13,800	47,789	678,603,800
20/07/2020	14,100	-0.40 ▼	-2.84	14,500	14,600	14,100	56,511	796,805,100
19/07/2020	14,500	-0.20 ▼	-1.38	14,700	14,750	14,500	33,489	485,590,500
17/07/2020	14,500	-0.20 ▼	-1.38	14,700	14,750	14,500	33,489	485,590,500
16/07/2020	14,700	0.00 ■■	0.00	14,700	14,750	14,600	36,776	540,607,200
15/07/2020	14,700	0.00 ■■	0.00	14,650	14,800	14,450	67,810	996,807,000
14/07/2020	14,650	-0.20 ▼	-1.37	14,850	14,850	14,450	55,980	820,107,000
13/07/2020	14,850	-0.10 ▼	-0.67	14,900	15,000	14,700	24,926	370,151,100
12/07/2020	14,900	0.00 ■■	0.00	14,950	14,950	14,650	34,082	507,821,800
10/07/2020	14,900	0.00 ■■	0.00	14,950	14,950	14,650	34,082	507,821,800
09/07/2020	14,950	0.40 ▲	2.68	14,600	15,100	14,450	79,643	1,190,662,850
08/07/2020	14,600	0.00 ■■	0.00	14,600	14,600	14,350	15,025	219,365,000
07/07/2020	14,600	-0.10 ▼	-0.68	14,700	14,850	14,300	44,274	646,400,400
06/07/2020	14,700	0.00 ■■	0.00	14,700	14,950	14,500	39,671	583,163,700
05/07/2020	14,700	0.10 ▲	0.68	14,600	14,900	14,550	15,994	235,111,800
03/07/2020	14,700	0.10 ▲	0.68	14,600	14,900	14,550	15,994	235,111,800
02/07/2020	14,600	-0.60 ▼	-4.11	15,150	15,350	14,600	29,945	437,197,000
01/07/2020	15,150	0.70 ▲	4.62	14,500	15,300	14,200	134,947	2,044,447,050
30/06/2020	14,500	0.10 ▲	0.69	14,450	14,950	13,850	71,141	1,031,544,500
29/06/2020	14,450	-1.10 ▼	-7.61	15,500	15,100	14,450	64,936	938,325,200
28/06/2020	15,500	-0.50 ▼	-3.23	16,000	16,500	15,300	718,390	11,135,045,000
26/06/2020	15,500	-0.50 ▼	-3.23	16,000	16,500	15,300	718,390	11,135,045,000
25/06/2020	16,000	-0.50 ▼	-3.13	16,500	16,400	15,600	51,331	821,296,000
24/06/2020	16,500	-0.50 ▼	-3.03	17,000	17,250	16,450	86,847	1,432,975,500
23/06/2020	17,000	-0.30 ▼	-1.76	17,250	17,500	16,850	53,183	904,111,000
22/06/2020	17,250	-0.10 ▼	-0.58	17,300	17,700	17,200	30,819	531,627,750
19/06/2020	17,300	-0.50 ▼	-2.89	17,800	17,800	17,200	73,404	1,269,889,200
18/06/2020	17,800	-1.10 ▼	-6.18	18,900	17,900	17,500	43,329	771,256,200
17/06/2020	18,900	0.20 ▲	1.06	18,700	19,150	18,550	822,740	15,549,786,000
16/06/2020	18,700	0.60 ▲	3.21	18,100	18,700	18,300	80,765	1,510,305,500
15/06/2020	18,100	-0.70 ▼	-3.87	18,800	19,050	18,100	104,065	1,883,576,500
14/06/2020	18,800	-0.20 ▼	-1.06	19,000	18,850	18,300	93,553	1,758,796,400
12/06/2020	18,800	-0.20 ▼	-1.06	19,000	18,850	18,300	93,553	1,758,796,400
11/06/2020	19,000	-0.90 ▼	-4.74	19,850	20,200	19,000	167,077	3,174,463,000
10/06/2020	19,850	-0.10 ▼	-0.50	19,950	19,950	19,600	111,709	2,217,423,650
09/06/2020	19,950	0.80 ▲	4.01	19,200	20,500	19,200	179,180	3,574,641,000
08/06/2020	19,200	0.00 ■■	0.00	19,200	19,450	19,200	162,500	3,120,000,000
06/06/2020	19,200	-0.20 ▼	-1.04	19,400	19,450	19,100	74,992	1,439,846,400
05/06/2020	19,200	-0.20 ▼	-1.04	19,400	19,450	19,100	74,992	1,439,846,400
04/06/2020	19,400	0.00 ■■	0.00	19,400	19,600	19,300	102,591	1,990,265,400
03/06/2020	19,400	0.40 ▲	2.06	19,000	19,600	19,000	165,581	3,212,271,400
02/06/2020	19,000	0.20 ▲	1.05	18,800	19,500	19,000	140,654	2,672,426,000
01/06/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,500	186,450	3,505,260,000
31/05/2020	18,800	-0.10 ▼	-0.53	18,900	18,950	18,500	39,450	741,660,000
29/05/2020	18,800	-0.10 ▼	-0.53	18,900	18,950	18,500	39,450	741,660,000
28/05/2020	18,900	-0.20 ▼	-1.06	19,050	19,050	18,700	34,477	651,615,300
27/05/2020	19,050	0.20 ▲	1.05	18,850	19,300	18,700	100,823	1,920,678,150
26/05/2020	18,850	-0.10 ▼	-0.53	18,950	19,000	18,800	84,765	1,597,820,250
25/05/2020	18,950	-0.10 ▼	-0.53	19,000	19,400	18,900	41,106	778,958,700
24/05/2020	19,000	0.10 ▲	0.53	18,900	19,800	18,400	192,265	3,653,035,000
22/05/2020	19,000	0.10 ▲	0.53	18,900	19,800	18,400	192,265	3,653,035,000
21/05/2020	18,900	-0.10 ▼	-0.53	19,000	19,000	18,750	58,972	1,114,570,800
20/05/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,800	51,199	972,781,000
19/05/2020	19,000	0.00 ■■	0.00	19,000	19,400	18,850	59,053	1,122,007,000
18/05/2020	19,000	-0.50 ▼	-2.63	19,500	19,450	19,000	93,709	1,780,471,000
17/05/2020	19,500	0.10 ▲	0.51	19,450	19,600	19,000	94,214	1,837,173,000
15/05/2020	19,500	0.10 ▲	0.51	19,450	19,600	19,000	94,214	1,837,173,000
14/05/2020	19,450	-0.60 ▼	-3.08	20,000	19,700	19,300	56,794	1,104,643,300
13/05/2020	20,000	-0.30 ▼	-1.50	20,300	20,900	19,850	63,345	1,266,900,000
12/05/2020	20,300	1.30 ▲	6.40	19,000	20,300	19,000	92,628	1,880,348,400
11/05/2020	19,000	-0.80 ▼	-4.21	19,800	19,700	18,900	41,256	783,864,000
10/05/2020	19,800	0.10 ▲	0.51	19,750	20,500	19,700	20,932	414,453,600
08/05/2020	19,800	0.10 ▲	0.51	19,750	20,500	19,700	20,932	414,453,600
07/05/2020	19,750	0.10 ▲	0.51	19,700	21,050	19,650	58,841	1,162,109,750
06/05/2020	19,700	0.70 ▲	3.55	19,000	20,300	19,200	75,355	1,484,493,500
05/05/2020	19,000	0.00 ■■	0.00	19,000	19,150	18,900	52,126	990,394,000
04/05/2020	19,000	0.00 ■■	0.00	19,000	19,150	17,900	3,335	63,365,000
01/05/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,650	6,394	121,486,000
30/04/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,650	6,394	121,486,000
29/04/2020	19,000	0.00 ■■	0.00	19,000	19,000	18,650	6,394	121,486,000
28/04/2020	19,000	0.00 ■■	0.00	19,000	19,150	18,900	1,150	21,850,000
27/04/2020	19,000	-0.30 ▼	-1.58	19,300	19,300	18,600	5,864	111,416,000
26/04/2020	19,300	0.00 ■■	0.00	19,300	19,400	19,100	9,191	177,386,300
24/04/2020	19,300	0.00 ■■	0.00	19,300	19,400	19,100	9,191	177,386,300
23/04/2020	19,300	0.00 ■■	0.00	19,300	19,550	19,000	2,749	53,055,700
22/04/2020	19,300	-0.10 ▼	-0.52	19,400	19,400	19,000	2,482	47,902,600
21/04/2020	19,400	-0.10 ▼	-0.52	19,500	19,700	19,100	84,182	1,633,130,800
20/04/2020	19,500	0.00 ■■	0.00	19,500	19,800	19,000	10,069	196,345,500
19/04/2020	19,500	-0.20 ▼	-1.03	19,700	19,700	19,500	55,373	1,079,773,500
17/04/2020	19,500	-0.20 ▼	-1.03	19,700	19,700	19,500	55,373	1,079,773,500
16/04/2020	19,700	0.60 ▲	3.05	19,100	20,200	18,900	4,521	89,063,700
15/04/2020	19,100	0.00 ■■	0.00	19,100	19,400	18,950	4,745	90,629,500
14/04/2020	19,100	-0.20 ▼	-1.05	19,300	19,200	18,300	5,298	101,191,800
13/04/2020	19,300	0.10 ▲	0.52	19,200	20,400	18,000	2,222	42,884,600
12/04/2020	19,200	-0.70 ▼	-3.65	19,900	19,800	19,000	6,218	119,385,600
10/04/2020	19,200	-0.70 ▼	-3.65	19,900	19,800	19,000	6,218	119,385,600
09/04/2020	19,900	0.30 ▲	1.51	19,650	20,100	18,500	2,875	57,212,500
08/04/2020	19,650	-1.50 ▼	-7.63	21,100	21,100	19,650	21,476	422,003,400
07/04/2020	21,100	-0.20 ▼	-0.95	21,300	21,200	20,600	100,499	2,120,528,900
06/04/2020	21,300	0.00 ■■	0.00	21,300	21,300	19,850	72,911	1,553,004,300
03/04/2020	21,300	-0.10 ▼	-0.47	21,450	21,350	19,950	2,606	55,507,800
02/04/2020	21,450	0.30 ▲	1.40	21,200	21,500	19,750	5,347	114,693,150
01/04/2020	21,450	0.30 ▲	1.40	21,200	21,500	19,750	5,347	114,693,150
31/03/2020	21,200	0.20 ▲	0.94	21,000	21,300	19,800	1,274	27,008,800
30/03/2020	21,000	-0.40 ▼	-1.90	21,450	21,450	20,100	1,966	41,286,000
29/03/2020	21,450	-0.10 ▼	-0.47	21,500	21,450	20,000	1,637	35,113,650
27/03/2020	21,450	-0.10 ▼	-0.47	21,500	21,450	20,000	1,637	35,113,650
26/03/2020	21,500	-0.30 ▼	-1.40	21,750	21,750	21,300	2,444	52,546,000
25/03/2020	21,750	0.40 ▲	1.84	21,300	22,000	21,000	3,248	70,644,000
24/03/2020	21,300	-0.20 ▼	-0.94	21,500	21,500	20,150	1,213	25,836,900
23/03/2020	21,500	-0.20 ▼	-0.93	21,700	21,900	20,200	13,331	286,616,500
22/03/2020	21,700	0.00 ■■	0.00	21,700	21,700	20,500	14,803	321,225,100
20/03/2020	21,700	0.00 ■■	0.00	21,700	21,700	20,500	14,803	321,225,100
19/03/2020	21,700	-0.10 ▼	-0.46	21,800	21,700	21,000	12,931	280,602,700
18/03/2020	21,800	0.00 ■■	0.00	21,800	21,800	20,500	2,713	59,143,400
17/03/2020	21,800	0.10 ▲	0.46	21,750	21,800	20,350	28,283	616,569,400
16/03/2020	21,750	0.75 ▲	3.45	21,000	21,900	20,100	483,680	10,520,040,000
14/03/2020	21,000	-0.50 ▼	-2.38	21,500	21,000	20,000	37,640	790,440,000
13/03/2020	21,000	-0.50 ▼	-2.38	21,500	21,000	20,000	37,640	790,440,000
12/03/2020	21,500	-0.35 ▼	-1.63	21,850	21,800	20,900	218,400	4,695,600,000
11/03/2020	21,850	-0.10 ▼	-0.46	21,950	21,950	21,800	114,150	2,494,177,500
10/03/2020	21,950	0.00 ■■	0.00	21,950	22,000	21,900	10,615	232,999,250
09/03/2020	21,950	-0.10 ▼	-0.46	22,000	21,950	20,800	11,208	246,015,600
07/03/2020	22,000	0.10 ▲	0.45	21,900	22,000	21,700	13,357	293,854,000
06/03/2020	22,000	0.10 ▲	0.45	21,900	22,000	21,700	13,357	293,854,000
05/03/2020	21,900	0.00 ■■	0.00	21,900	21,900	21,850	11,052	242,038,800
04/03/2020	21,900	0.00 ■■	0.00	21,900	22,000	21,850	15,555	340,654,500
03/03/2020	21,900	-0.10 ▼	-0.46	22,000	21,950	20,700	12,232	267,880,800
02/03/2020	22,000	0.00 ■■	0.00	22,000	22,050	21,950	11,288	248,336,000
28/02/2020	22,000	-0.10 ▼	-0.45	22,100	22,100	21,500	11,328	249,216,000
27/02/2020	22,100	0.00 ■■	0.00	22,100	22,100	22,000	17,812	393,645,200
26/02/2020	22,100	-0.10 ▼	-0.45	22,200	22,400	22,100	4,070	89,947,000
25/02/2020	22,200	0.00 ■■	0.00	22,200	22,200	21,950	9,180	203,796,000
24/02/2020	22,200	-0.30 ▼	-1.35	22,500	22,900	21,500	4,826	107,137,200
21/02/2020	22,500	0.30 ▲	1.33	22,200	22,500	21,800	7,593	170,842,500
20/02/2020	22,200	0.20 ▲	0.90	22,000	22,400	21,900	6,821	151,426,200
19/02/2020	22,000	-0.60 ▼	-2.73	22,650	22,700	22,000	5,215	114,730,000
18/02/2020	22,650	0.30 ▲	1.32	22,350	23,000	21,650	10,924	247,428,600
17/02/2020	22,350	0.10 ▲	0.45	22,300	22,500	21,400	7,515	167,960,250
15/02/2020	22,300	0.20 ▲	0.90	22,100	22,300	21,700	27,701	617,732,300
14/02/2020	22,300	0.20 ▲	0.90	22,100	22,300	21,700	27,701	617,732,300
13/02/2020	22,100	0.20 ▲	0.90	21,900	22,100	21,700	14,337	316,847,700
12/02/2020	21,900	-0.10 ▼	-0.46	22,000	21,900	21,400	20,408	446,935,200
11/02/2020	22,000	-0.20 ▼	-0.91	22,200	22,000	20,900	11,257	247,654,000
10/02/2020	22,200	1.00 ▲	4.50	21,200	22,200	20,100	25,940	575,868,000
09/02/2020	21,200	0.40 ▲	1.89	20,800	21,500	20,200	5,564	117,956,800
07/02/2020	21,200	0.40 ▲	1.89	20,800	21,500	20,200	5,564	117,956,800
06/02/2020	20,800	1.30 ▲	6.25	19,550	20,800	18,200	10,034	208,707,200
05/02/2020	19,550	-1.50 ▼	-7.67	21,000	20,950	19,550	9,040	176,732,000
04/02/2020	21,000	0.00 ■■	0.00	21,000	21,800	19,700	1,462	30,702,000
03/02/2020	21,000	-0.70 ▼	-3.33	21,700	21,400	20,700	32,838	689,598,000
02/02/2020	21,700	-0.90 ▼	-4.15	22,600	22,600	21,700	38,180	828,506,000
31/01/2020	21,700	-0.90 ▼	-4.15	22,600	22,600	21,700	38,180	828,506,000
30/01/2020	22,600	-0.30 ▼	-1.33	22,900	22,900	22,400	33,144	749,054,400
29/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
28/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
27/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
26/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
24/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
23/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
22/01/2020	22,900	1.00 ▲	4.37	21,900	22,900	21,400	32,527	744,868,300
21/01/2020	21,900	0.05 ▲	0.23	21,900	21,950	21,200	319,720	7,001,868,000
20/01/2020	21,900	0.75 ▲	3.42	21,150	21,900	20,600	368,980	8,080,662,000
17/01/2020	21,150	-0.05 ▼	-0.24	21,200	21,300	20,700	303,570	6,420,505,500
16/01/2020	21,200	-0.20 ▼	-0.94	21,400	21,250	20,800	410,700	8,706,840,000
15/01/2020	21,400	-0.20 ▼	-0.93	21,400	21,400	20,700	385,490	8,249,486,000
14/01/2020	21,200	-0.40 ▼	-1.89	21,600	21,500	21,000	117,630	2,493,756,000
13/01/2020	21,600	0.30 ▲	1.39	21,300	21,900	21,000	45,787	988,999,200
10/01/2020	21,300	-0.40 ▼	-1.88	21,700	21,500	21,000	31,049	661,343,700
09/01/2020	21,700	-0.20 ▼	-0.92	21,900	21,700	20,800	30,835	669,119,500
08/01/2020	21,900	0.20 ▲	0.91	21,700	21,900	20,900	38,904	851,997,600
07/01/2020	21,700	-0.80 ▼	-3.69	22,500	22,300	21,500	35,362	767,355,400
06/01/2020	22,500	-0.30 ▼	-1.33	22,800	22,800	21,800	35,517	799,132,500
03/01/2020	22,800	-0.40 ▼	-1.75	23,200	23,000	22,350	42,914	978,439,200
02/01/2020	23,200	0.30 ▲	1.29	22,900	23,400	22,000	61,679	1,430,952,800
31/12/2019	22,900	0.00 ■■	0.00	22,900	22,900	22,100	59,486	1,362,229,400
30/12/2019	22,900	1.10 ▲	4.80	21,800	22,900	21,400	97,590	2,234,811,000
27/12/2019	21,800	1.40 ▲	6.42	20,400	21,800	19,500	36,587	797,596,600
26/12/2019	20,400	-0.70 ▼	-3.43	21,050	20,900	20,000	33,882	691,192,800
25/12/2019	21,050	-0.30 ▼	-1.43	21,300	21,250	20,700	31,558	664,295,900
24/12/2019	21,300	-0.50 ▼	-2.35	21,800	21,600	21,300	32,254	687,010,200
23/12/2019	21,800	0.00 ■■	0.00	21,800	21,800	21,400	32,346	705,142,800
20/12/2019	21,800	-0.10 ▼	-0.46	21,800	21,800	21,500	338,970	7,389,546,000
19/12/2019	21,800	-0.10 ▼	-0.46	21,900	21,800	21,600	30,540	665,772,000
18/12/2019	21,900	-0.30 ▼	-1.37	22,200	22,000	21,800	29,729	651,065,100
17/12/2019	22,200	0.20 ▲	0.90	22,000	22,200	21,700	38,038	844,443,600
16/12/2019	22,000	0.00 ■■	0.00	22,000	22,200	21,700	35,372	778,184,000
14/12/2019	22,000	0.00 ■■	0.00	22,000	22,000	21,700	32,829	722,238,000
13/12/2019	22,000	0.00 ■■	0.00	22,000	22,000	21,700	32,829	722,238,000
12/12/2019	22,000	0.00 ■■	0.00	22,000	22,000	21,700	32,478	714,516,000
11/12/2019	22,000	0.00 ■■	0.00	22,000	22,000	21,600	30,896	679,712,000
10/12/2019	22,000	-0.30 ▼	-1.36	22,300	22,400	21,800	32,301	710,622,000
09/12/2019	22,300	0.20 ▲	0.90	22,150	22,300	21,750	33,413	745,109,900
07/12/2019	22,150	0.10 ▲	0.45	22,000	22,150	21,750	31,688	701,889,200
06/12/2019	22,150	0.10 ▲	0.45	22,000	22,150	21,750	31,688	701,889,200
05/12/2019	22,000	-0.30 ▼	-1.36	22,300	22,300	21,800	30,428	669,416,000
04/12/2019	22,300	0.10 ▲	0.45	22,200	0	0	33,300	742,590,000
03/12/2019	22,200	-0.10 ▼	-0.45	22,300	22,400	21,950	28,033	622,332,600
02/12/2019	22,300	-0.50 ▼	-2.24	22,800	22,600	21,900	28,613	638,069,900
29/11/2019	22,800	0.20 ▲	0.88	22,600	22,800	22,300	28,390	647,292,000
28/11/2019	22,600	-0.30 ▼	-1.33	22,900	22,900	22,500	25,613	578,853,800
27/11/2019	22,900	-0.10 ▼	-0.44	23,000	23,000	22,700	27,905	639,024,500
26/11/2019	23,000	-0.50 ▼	-2.17	23,500	23,500	22,850	28,192	648,416,000
25/11/2019	23,500	0.50 ▲	2.13	23,000	23,500	23,000	28,654	673,369,000
23/11/2019	23,000	-0.50 ▼	-2.17	23,500	23,550	23,000	27,555	633,765,000
22/11/2019	23,000	-0.50 ▼	-2.17	23,500	23,550	23,000	27,555	633,765,000
21/11/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,200	30,217	710,099,500
20/11/2019	23,500	0.30 ▲	1.28	23,200	23,500	23,200	35,388	831,618,000
19/11/2019	23,200	-0.60 ▼	-2.59	23,800	23,700	23,200	8,399	194,856,800
18/11/2019	23,800	-0.20 ▼	-0.84	24,000	24,000	23,650	31,813	757,149,400
15/11/2019	24,000	-0.50 ▼	-2.08	24,500	24,300	23,600	29,405	705,720,000
14/11/2019	24,500	0.50 ▲	2.04	24,000	24,500	23,650	36,515	894,617,500
13/11/2019	24,000	0.00 ■■	0.00	24,000	24,300	23,300	38,560	925,440,000
12/11/2019	24,000	-0.90 ▼	-3.75	24,900	24,900	23,800	48,461	1,163,064,000
11/11/2019	24,900	0.00 ■■	0.00	24,900	24,900	24,500	26,427	658,032,300
08/11/2019	24,900	0.10 ▲	0.40	24,800	24,900	24,500	62,258	1,550,224,200
07/11/2019	24,800	-0.10 ▼	-0.40	24,900	24,900	24,650	56,055	1,390,164,000
06/11/2019	24,900	0.10 ▲	0.40	24,800	24,900	24,400	60,721	1,511,952,900
05/11/2019	24,800	0.00 ■■	0.00	24,800	24,800	24,450	46,780	1,160,144,000
04/11/2019	25,000	0.00 ■■	0.00	25,000	25,100	24,500	47,361	1,184,025,000
01/11/2019	25,000	0.00 ■■	0.00	25,000	25,100	24,500	47,361	1,184,025,000
31/10/2019	25,000	-0.20 ▼	-0.80	25,200	25,200	24,600	38,895	972,375,000
30/10/2019	25,200	0.90 ▲	3.57	24,300	25,200	24,200	153,555	3,869,586,000
29/10/2019	24,300	0.10 ▲	0.41	24,200	24,400	23,900	39,776	966,556,800
28/10/2019	24,200	-0.40 ▼	-1.65	24,600	24,700	24,200	65,579	1,587,011,800
26/10/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,250	55,025	1,353,615,000
25/10/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,250	55,025	1,353,615,000
24/10/2019	24,600	0.30 ▲	1.22	24,350	25,000	24,250	95,835	2,357,541,000
23/10/2019	24,350	-0.30 ▼	-1.23	24,600	24,700	24,250	39,468	961,045,800
22/10/2019	24,600	-0.90 ▼	-3.66	25,550	25,500	24,100	59,878	1,472,998,800
21/10/2019	25,550	0.00 ■■	0.00	25,550	25,700	25,100	49,271	1,258,874,050
18/10/2019	25,550	-0.10 ▼	-0.39	25,600	25,850	25,150	205,681	5,255,149,550
17/10/2019	25,600	0.90 ▲	3.52	24,700	25,800	24,300	135,274	3,463,014,400
16/10/2019	24,700	-0.10 ▼	-0.40	24,800	24,900	24,300	91,218	2,253,084,600
15/10/2019	24,800	0.30 ▲	1.21	24,500	24,800	24,300	66,501	1,649,224,800
14/10/2019	24,500	-0.10 ▼	-0.41	24,650	24,700	24,150	81,322	1,992,389,000
11/10/2019	24,650	0.00 ■■	0.00	24,650	24,900	24,000	95,565	2,355,677,250
10/10/2019	24,650	-0.10 ▼	-0.41	24,700	24,700	23,900	109,004	2,686,948,600
09/10/2019	24,700	0.00 ■■	0.00	24,700	24,800	24,100	109,495	2,704,526,500
08/10/2019	24,700	0.10 ▲	0.40	24,650	24,700	24,300	76,270	1,883,869,000
07/10/2019	24,650	-0.40 ▼	-1.62	25,050	25,100	24,650	65,023	1,602,816,950
04/10/2019	25,050	-0.10 ▼	-0.40	25,100	25,400	25,000	112,101	2,808,130,050
03/10/2019	25,100	0.70 ▲	2.79	24,400	25,100	24,200	168,432	4,227,643,200
02/10/2019	24,400	-0.10 ▼	-0.41	24,450	24,550	24,100	105,131	2,565,196,400
01/10/2019	24,450	-0.10 ▼	-0.41	24,500	24,600	24,300	113,801	2,782,434,450
30/09/2019	24,500	0.10 ▲	0.41	24,400	24,700	24,300	153,037	3,749,406,500
27/09/2019	24,400	0.40 ▲	1.64	23,950	24,400	23,950	204,827	4,997,778,800
26/09/2019	23,950	0.10 ▲	0.42	23,900	24,050	23,700	94,845	2,271,537,750
25/09/2019	23,900	-0.20 ▼	-0.84	24,100	24,100	23,700	69,699	1,665,806,100
24/09/2019	24,100	0.20 ▲	0.83	23,900	24,100	23,700	59,055	1,423,225,500
23/09/2019	23,900	-0.10 ▼	-0.42	24,000	24,400	23,800	157,822	3,771,945,800
20/09/2019	24,000	1.20 ▲	5.00	22,800	24,000	22,750	188,940	4,534,560,000
19/09/2019	22,800	0.40 ▲	1.75	22,450	22,800	22,300	81,168	1,850,630,400
18/09/2019	22,450	-0.40 ▼	-1.78	22,900	22,950	22,350	55,504	1,246,064,800
17/09/2019	22,900	0.40 ▲	1.75	22,500	23,000	22,450	86,472	1,980,208,800
16/09/2019	22,500	0.00 ■■	0.00	22,500	22,650	22,300	101,026	2,273,085,000
13/09/2019	22,500	-0.50 ▼	-2.22	23,000	22,800	22,450	38,759	872,077,500
12/09/2019	23,000	0.40 ▲	1.74	22,600	23,000	22,300	51,620	1,187,260,000
11/09/2019	22,600	-0.70 ▼	-3.10	23,300	23,100	22,600	58,546	1,323,139,600
10/09/2019	22,950	-0.45 ▼	-1.96	23,400	23,300	22,600	102,340	2,348,703,000
09/09/2019	23,400	0.00 ■■	0.00	23,400	23,400	22,950	58,187	1,361,575,800
06/09/2019	23,400	0.20 ▲	0.85	23,200	23,400	22,900	62,788	1,469,239,200
05/09/2019	23,200	0.60 ▲	2.59	22,550	23,200	22,500	58,278	1,352,049,600
04/09/2019	22,550	-0.40 ▼	-1.77	23,000	23,200	22,500	84,253	1,899,905,150
03/09/2019	23,000	-0.70 ▼	-3.04	23,700	23,700	22,900	62,749	1,443,227,000
30/08/2019	23,700	0.70 ▲	2.95	23,000	23,700	22,900	64,138	1,520,070,600
29/08/2019	23,000	-0.40 ▼	-1.74	23,450	23,450	22,900	64,501	1,483,523,000
28/08/2019	23,450	-0.40 ▼	-1.71	23,900	24,050	23,300	81,524	1,911,737,800
27/08/2019	23,900	0.00 ■■	0.00	23,900	24,300	23,750	75,717	1,809,636,300
26/08/2019	23,900	0.80 ▲	3.35	23,050	23,900	22,700	66,278	1,584,044,200
23/08/2019	23,050	-0.40 ▼	-1.74	23,500	23,500	22,900	84,162	1,939,934,100
22/08/2019	23,500	-0.40 ▼	-1.70	23,850	23,850	23,250	81,505	1,915,367,500
21/08/2019	23,850	-0.30 ▼	-1.26	24,200	24,300	23,750	97,773	2,331,886,050
20/08/2019	24,200	0.20 ▲	0.83	24,000	24,500	23,750	125,368	3,033,905,600
19/08/2019	24,000	0.30 ▲	1.25	23,700	24,000	23,200	49,386	1,185,264,000
16/08/2019	23,700	0.80 ▲	3.38	22,950	24,000	22,700	109,466	2,594,344,200
15/08/2019	22,950	0.00 ■■	0.00	22,950	22,950	22,600	43,914	1,007,826,300
14/08/2019	22,950	0.00 ■■	0.00	22,950	22,950	22,800	34,594	793,932,300
13/08/2019	22,950	0.10 ▲	0.44	22,800	23,000	22,700	45,455	1,043,192,250
12/08/2019	22,800	-0.20 ▼	-0.88	23,000	23,000	22,600	55,405	1,263,234,000
09/08/2019	23,000	-0.10 ▼	-0.43	23,100	23,100	22,500	68,977	1,586,471,000
08/08/2019	23,100	0.10 ▲	0.43	23,000	23,100	22,650	46,890	1,083,159,000
07/08/2019	23,000	-0.10 ▼	-0.43	23,100	23,200	22,500	39,960	919,080,000
06/08/2019	23,100	0.00 ■■	0.00	23,150	23,100	22,800	44,677	1,032,038,700
05/08/2019	23,150	0.00 ■■	0.00	23,150	23,200	22,900	71,835	1,662,980,250
02/08/2019	23,150	0.00 ■■	0.00	23,150	23,150	22,650	64,267	1,487,781,050
01/08/2019	23,150	0.10 ▲	0.43	23,000	23,150	22,700	54,259	1,256,095,850
31/07/2019	23,000	-0.10 ▼	-0.43	23,100	23,000	22,700	52,670	1,211,410,000
30/07/2019	23,100	0.00 ■■	0.00	23,100	23,300	22,700	67,204	1,552,412,400
29/07/2019	23,100	0.20 ▲	0.87	22,900	23,100	22,800	57,699	1,332,846,900
26/07/2019	22,900	0.40 ▲	1.75	22,500	23,000	22,400	76,411	1,749,811,900
25/07/2019	22,500	-0.30 ▼	-1.33	22,800	22,750	22,300	43,840	986,400,000
24/07/2019	22,800	-0.20 ▼	-0.88	23,000	23,000	22,600	44,622	1,017,381,600
23/07/2019	23,000	-0.40 ▼	-1.74	23,400	23,400	22,800	47,895	1,101,585,000
22/07/2019	23,400	0.30 ▲	1.28	23,150	23,400	23,000	29,508	690,487,200
19/07/2019	23,150	0.30 ▲	1.30	22,900	23,400	22,900	46,890	1,085,503,500
18/07/2019	22,900	-0.10 ▼	-0.44	23,000	23,000	22,700	30,059	688,351,100
17/07/2019	23,000	-0.20 ▼	-0.87	23,200	23,200	22,850	42,115	968,645,000
16/07/2019	23,200	-0.20 ▼	-0.86	23,400	23,400	23,150	40,617	942,314,400
15/07/2019	23,400	0.10 ▲	0.43	23,250	23,400	23,200	38,617	903,637,800
12/07/2019	23,250	-0.30 ▼	-1.29	23,500	23,500	23,250	34,674	806,170,500
11/07/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,300	28,377	666,859,500
10/07/2019	23,500	0.50 ▲	2.13	23,000	23,600	22,750	63,373	1,489,265,500
09/07/2019	23,000	0.00 ■■	0.00	23,000	23,000	22,850	26,743	615,089,000
08/07/2019	23,000	0.00 ■■	0.00	23,000	23,200	22,900	39,661	912,203,000
05/07/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,850	19,420	446,660,000
04/07/2019	23,000	-0.10 ▼	-0.43	23,100	23,350	23,000	43,734	1,005,882,000
03/07/2019	23,100	-0.10 ▼	-0.43	23,200	23,300	23,100	22,592	521,875,200
02/07/2019	23,200	-0.20 ▼	-0.86	23,350	23,350	23,100	26,516	615,171,200
01/07/2019	23,350	0.00 ■■	0.00	23,400	23,400	23,100	31,744	741,222,400
28/06/2019	23,400	0.00 ■■	0.00	23,400	23,400	23,050	27,296	638,726,400
27/06/2019	23,400	0.00 ■■	0.00	23,350	23,400	23,050	27,590	645,606,000
26/06/2019	23,350	0.40 ▲	1.71	23,000	23,500	22,800	44,939	1,049,325,650
25/06/2019	23,000	0.00 ■■	0.00	23,000	23,100	22,700	21,735	499,905,000
24/06/2019	23,000	-0.30 ▼	-1.30	23,300	23,300	22,900	24,408	561,384,000
21/06/2019	23,300	0.00 ■■	0.00	23,300	23,300	22,900	35,781	833,697,300
20/06/2019	23,300	0.00 ■■	0.00	23,300	23,300	23,000	41,086	957,303,800
19/06/2019	23,300	0.00 ■■	0.00	23,300	23,350	23,000	24,142	562,508,600
18/06/2019	23,300	-0.10 ▼	-0.43	23,450	23,450	23,000	11,751	273,798,300
17/06/2019	23,450	-0.10 ▼	-0.43	23,500	23,500	23,050	28,529	669,005,050
16/06/2019	23,500	0.00 ■■	0.00	23,500	23,750	23,000	38,515	905,102,500
14/06/2019	23,500	0.00 ■■	0.00	23,500	23,750	23,000	38,515	905,102,500
13/06/2019	23,500	0.00 ■■	0.00	23,500	23,500	23,000	32,856	772,116,000
11/06/2019	23,600	-0.20 ▼	-0.85	23,800	23,800	23,000	65,203	1,538,790,800
10/06/2019	23,800	0.00 ■■	0.00	23,800	24,000	23,200	55,791	1,327,825,800
09/06/2019	23,800	0.70 ▲	2.94	23,100	23,850	22,900	73,664	1,753,203,200
07/06/2019	23,800	0.70 ▲	2.94	23,100	23,850	22,900	73,664	1,753,203,200
06/06/2019	23,100	0.00 ■■	0.00	23,100	23,100	23,000	23,892	551,905,200
05/06/2019	23,100	0.10 ▲	0.43	23,000	23,200	22,800	26,423	610,371,300
04/06/2019	23,000	-0.10 ▼	-0.43	23,100	23,200	22,900	24,597	565,731,000
03/06/2019	23,100	0.00 ■■	0.00	23,150	23,100	22,400	35,212	813,397,200
02/06/2019	23,150	-0.10 ▼	-0.43	23,250	23,300	23,050	17,775	411,491,250
31/05/2019	23,150	-0.10 ▼	-0.43	23,250	23,300	23,050	17,775	411,491,250
30/05/2019	23,250	0.10 ▲	0.43	23,100	23,400	22,950	35,906	834,814,500
29/05/2019	23,100	-0.30 ▼	-1.30	23,350	23,400	22,950	25,592	591,175,200
28/05/2019	23,350	0.00 ■■	0.00	23,400	23,450	23,200	19,444	454,017,400
27/05/2019	23,400	0.40 ▲	1.71	23,000	23,400	22,800	36,539	855,012,600
26/05/2019	23,000	-0.30 ▼	-1.30	23,250	23,100	22,800	26,204	602,692,000
24/05/2019	23,000	-0.30 ▼	-1.30	23,250	23,100	22,800	26,204	602,692,000
23/05/2019	23,250	-0.10 ▼	-0.43	23,350	23,400	23,100	25,135	584,388,750
22/05/2019	23,350	0.00 ■■	0.00	23,400	23,450	23,200	22,084	515,661,400
21/05/2019	23,400	-0.10 ▼	-0.43	23,450	23,450	23,200	17,252	403,696,800
20/05/2019	23,450	0.00 ■■	0.00	23,450	23,500	23,150	27,821	652,402,450
19/05/2019	23,450	0.20 ▲	0.85	23,250	23,500	23,100	29,276	686,522,200
17/05/2019	23,450	0.20 ▲	0.85	23,250	23,500	23,100	29,276	686,522,200
16/05/2019	23,250	0.30 ▲	1.29	23,000	23,350	22,950	30,417	707,195,250
15/05/2019	23,000	-0.80 ▼	-3.48	23,800	23,850	22,850	50,613	1,164,099,000
14/05/2019	23,800	-0.10 ▼	-0.42	23,950	23,850	23,500	43,231	1,028,897,800
13/05/2019	23,950	0.10 ▲	0.42	23,900	23,950	23,750	32,244	772,243,800
12/05/2019	23,900	0.10 ▲	0.42	23,800	23,950	23,700	46,220	1,104,658,000
10/05/2019	23,900	0.10 ▲	0.42	23,800	23,950	23,700	46,220	1,104,658,000
09/05/2019	23,800	0.10 ▲	0.42	23,700	23,800	23,600	27,607	657,046,600
08/05/2019	23,700	0.20 ▲	0.84	23,500	23,700	23,350	25,886	613,498,200
07/05/2019	23,500	-0.10 ▼	-0.43	23,600	23,700	23,400	24,494	575,609,000
06/05/2019	23,600	-0.40 ▼	-1.69	24,000	23,950	23,300	22,672	535,059,200
05/05/2019	24,000	-0.40 ▼	-1.67	24,450	24,400	24,000	36,811	883,464,000
03/05/2019	24,000	-0.40 ▼	-1.67	24,450	24,400	24,000	36,811	883,464,000
02/05/2019	24,450	0.00 ■■	0.00	24,450	24,450	24,250	42,639	1,042,523,550
01/05/2019	24,450	0.00 ■■	0.00	24,450	24,600	24,200	57,213	1,398,857,850
30/04/2019	24,450	0.00 ■■	0.00	24,450	24,600	24,200	57,213	1,398,857,850
29/04/2019	24,450	0.00 ■■	0.00	24,450	24,600	24,200	57,213	1,398,857,850
28/04/2019	24,450	0.00 ■■	0.00	24,450	24,600	24,200	57,213	1,398,857,850
26/04/2019	24,450	0.00 ■■	0.00	24,450	24,600	24,200	57,213	1,398,857,850
25/04/2019	24,450	-0.40 ▼	-1.64	24,800	24,900	24,450	42,297	1,034,161,650
24/04/2019	24,800	0.00 ■■	0.00	24,800	25,200	24,650	54,913	1,361,842,400
23/04/2019	24,800	0.20 ▲	0.81	24,600	24,800	24,500	39,130	970,424,000
22/04/2019	24,600	-0.20 ▼	-0.81	24,800	24,900	24,500	43,245	1,063,827,000
21/04/2019	24,800	0.00 ■■	0.00	24,800	25,100	24,750	73,585	1,824,908,000
19/04/2019	24,800	0.00 ■■	0.00	24,800	25,100	24,750	73,585	1,824,908,000
18/04/2019	24,800	0.00 ■■	0.00	24,800	24,950	24,700	87,629	2,173,199,200
17/04/2019	24,800	-0.50 ▼	-2.02	25,300	25,300	24,800	80,770	2,003,096,000
16/04/2019	25,300	0.10 ▲	0.40	25,200	25,300	24,600	100,885	2,552,390,500
15/04/2019	25,200	0.20 ▲	0.79	25,000	25,200	24,750	123,233	3,105,471,600
12/04/2019	25,200	0.20 ▲	0.79	25,000	25,200	24,750	123,233	3,105,471,600
11/04/2019	25,000	-0.30 ▼	-1.20	25,300	25,800	25,000	119,848	2,996,200,000
10/04/2019	25,300	-0.50 ▼	-1.98	25,800	25,700	25,200	138,781	3,511,159,300
09/04/2019	25,800	0.30 ▲	1.16	25,500	26,200	25,550	175,212	4,520,469,600
08/04/2019	25,500	0.20 ▲	0.78	25,300	25,600	25,250	101,052	2,576,826,000
05/04/2019	25,300	0.00 ■■	0.00	25,300	25,450	25,000	93,618	2,368,535,400
04/04/2019	25,300	0.20 ▲	0.79	25,100	25,300	25,100	99,440	2,515,832,000
03/04/2019	25,100	0.10 ▲	0.40	25,050	25,100	25,000	117,866	2,958,436,600
02/04/2019	25,050	-0.10 ▼	-0.40	25,100	25,250	25,050	136,688	3,424,034,400
01/04/2019	25,100	0.00 ■■	0.00	25,100	25,400	25,000	67,334	1,690,083,400
31/03/2019	23,350	0.05 ▲	0.21	23,300	23,400	22,900	592,470	13,834,174,500
29/03/2019	25,100	-0.10 ▼	-0.40	25,200	25,250	25,050	84,885	2,130,613,500
28/03/2019	25,200	-0.50 ▼	-1.98	25,700	25,300	25,000	115,330	2,906,316,000
27/03/2019	25,700	1.10 ▲	4.28	24,650	25,700	24,650	103,735	2,665,989,500
26/03/2019	24,650	0.30 ▲	1.22	24,400	24,750	24,400	133,910	3,300,881,500
25/03/2019	24,400	-0.20 ▼	-0.82	24,600	24,600	24,250	61,674	1,504,845,600
22/03/2019	24,600	-0.40 ▼	-1.63	25,000	25,100	24,600	55,463	1,364,389,800
21/03/2019	25,000	-0.20 ▼	-0.80	25,200	25,350	25,000	56,717	1,417,925,000
20/03/2019	25,200	0.00 ■■	0.00	25,200	25,300	24,950	58,420	1,472,184,000
19/03/2019	25,200	0.10 ▲	0.40	25,050	25,200	24,900	89,905	2,265,606,000
18/03/2019	25,050	0.10 ▲	0.40	25,000	25,200	24,950	90,973	2,278,873,650
15/03/2019	24,950	-0.30 ▼	-1.20	25,250	25,400	24,900	63,311	1,579,609,450
14/03/2019	25,250	0.10 ▲	0.40	25,200	25,500	25,000	97,248	2,455,512,000
13/03/2019	25,200	-0.20 ▼	-0.79	25,400	25,500	24,800	94,950	2,392,740,000
12/03/2019	25,400	0.20 ▲	0.79	25,200	25,500	24,950	83,112	2,111,044,800
11/03/2019	25,200	0.40 ▲	1.59	24,800	25,200	24,750	65,313	1,645,887,600
08/03/2019	24,800	-0.60 ▼	-2.42	25,400	25,100	24,700	49,716	1,232,956,800
07/03/2019	25,400	0.00 ■■	0.00	25,400	25,550	25,300	63,913	1,623,390,200
06/03/2019	25,400	-0.10 ▼	-0.39	25,500	25,500	24,950	72,177	1,833,295,800
05/03/2019	25,500	-0.40 ▼	-1.57	25,900	25,850	25,050	75,489	1,924,969,500
04/03/2019	25,900	0.30 ▲	1.16	25,600	26,100	25,000	128,342	3,324,057,800
01/03/2019	25,600	0.40 ▲	1.56	25,200	25,850	25,150	70,848	1,813,708,800
28/02/2019	25,200	0.30 ▲	1.19	24,950	25,700	24,950	99,058	2,496,261,600
27/02/2019	24,950	0.30 ▲	1.20	24,700	25,100	24,600	78,639	1,962,043,050
26/02/2019	24,700	-0.30 ▼	-1.21	25,000	25,250	24,700	34,497	852,075,900
25/02/2019	25,000	0.20 ▲	0.80	24,800	25,000	24,550	66,351	1,658,775,000
22/02/2019	24,800	0.20 ▲	0.81	24,600	24,900	24,600	64,722	1,605,105,600
21/02/2019	24,600	0.20 ▲	0.81	24,400	24,800	24,400	71,710	1,764,066,000
20/02/2019	24,400	-0.70 ▼	-2.87	25,050	25,100	24,300	74,230	1,811,212,000
19/02/2019	25,050	-0.80 ▼	-3.19	25,900	26,050	24,900	84,913	2,127,070,650
18/02/2019	25,900	-0.30 ▼	-1.16	26,200	26,000	25,350	135,307	3,504,451,300
15/02/2019	26,200	-0.30 ▼	-1.15	26,500	26,750	25,800	151,439	3,967,701,800
14/02/2019	26,500	0.20 ▲	0.75	26,300	26,500	26,100	117,267	3,107,575,500
13/02/2019	26,300	0.80 ▲	3.04	25,500	26,800	25,500	144,564	3,802,033,200
12/02/2019	25,500	0.20 ▲	0.78	25,300	25,500	25,300	58,484	1,491,342,000
11/02/2019	25,300	0.00 ■■	0.00	25,300	25,500	25,300	57,751	1,461,100,300
01/02/2019	25,300	0.00 ■■	0.00	25,300	25,450	25,200	61,492	1,555,747,600
31/01/2019	25,300	0.00 ■■	0.00	25,300	25,600	25,150	51,653	1,306,820,900
30/01/2019	25,300	0.20 ▲	0.79	25,100	25,400	25,100	71,941	1,820,107,300
29/01/2019	25,100	-0.30 ▼	-1.20	25,400	25,450	24,750	71,450	1,793,395,000
28/01/2019	25,400	-0.10 ▼	-0.39	25,500	25,700	25,200	82,976	2,107,590,400
25/01/2019	25,500	-0.10 ▼	-0.39	25,550	25,600	25,400	73,772	1,881,186,000
24/01/2019	25,550	0.10 ▲	0.39	25,500	25,800	25,400	64,301,000	1,642,890,550,000
23/01/2019	25,500	0.20 ▲	0.78	25,300	25,500	25,300	73,430,000	1,872,465,000,000
22/01/2019	25,300	0.30 ▲	1.19	25,000	25,350	25,000	88,539,000	2,240,036,700,000
21/01/2019	25,000	-0.60 ▼	-2.40	25,600	25,900	24,900	887,730	22,193,250,000
19/01/2019	25,600	0.00 ■■	0.00	25,600	25,850	25,600	61,677,000	1,578,931,200,000
18/01/2019	25,600	0.05 ▲	0.20	25,600	25,850	25,600	616,770	15,789,312,000
17/01/2019	25,600	-0.50 ▼	-1.95	26,100	26,100	25,400	710,460	18,187,776,000
16/01/2019	26,100	0.05 ▲	0.19	26,050	26,400	26,000	807,030	21,063,483,000
15/01/2019	26,050	0.30 ▲	1.15	25,750	26,150	25,400	928,900	24,197,845,000
14/01/2019	25,750	-1.10 ▼	-4.27	26,850	26,450	25,250	844,150	21,736,862,500
11/01/2019	26,850	0.85 ▲	3.17	26,000	27,000	26,000	1,575,560	42,303,786,000
10/01/2019	26,000	0.65 ▲	2.50	25,350	26,250	25,350	1,664,360	43,273,360,000
09/01/2019	25,350	0.75 ▲	2.96	24,600	25,400	24,600	1,517,340	38,464,569,000
08/01/2019	24,600	0.15 ▲	0.61	24,450	24,700	24,350	883,600	21,736,560,000
07/01/2019	24,450	0.25 ▲	1.02	24,200	24,800	24,250	712,650	17,424,292,500
04/01/2019	24,200	0.10 ▲	0.41	24,100	24,200	23,900	1,890,230	45,743,566,000
03/01/2019	24,100	-0.35 ▼	-1.45	24,450	24,500	24,000	1,340,530	32,306,773,000
02/01/2019	24,450	0.25 ▲	1.02	24,200	24,600	24,200	772,530	18,888,358,500
28/12/2018	24,200	0.40 ▲	1.65	23,800	24,500	23,800	1,664,520	40,281,384,000
27/12/2018	23,800	0.10 ▲	0.42	23,700	23,800	23,600	822,210	19,568,598,000
26/12/2018	23,700	-0.05 ▼	-0.21	23,700	23,900	23,650	528,790	12,532,323,000
25/12/2018	23,700	-0.10 ▼	-0.42	23,700	23,750	23,500	828,810	19,642,797,000
24/12/2018	23,700	0.10 ▲	0.42	23,600	23,850	23,600	2,179,790	51,661,023,000
23/12/2018	23,600	-0.05 ▼	-0.21	23,600	23,700	23,500	664,130	15,673,468,000
21/12/2018	23,600	-0.05 ▼	-0.21	23,600	23,700	23,500	664,130	15,673,468,000
20/12/2018	23,600	-0.20 ▼	-0.85	23,800	23,950	23,600	516,200	12,182,320,000
19/12/2018	23,800	-0.10 ▼	-0.42	23,800	24,300	23,650	599,600	14,270,480,000
18/12/2018	23,800	-0.20 ▼	-0.84	24,000	24,000	23,700	693,490	16,505,062,000
17/12/2018	24,000	-0.10 ▼	-0.42	24,100	24,150	23,900	697,790	16,746,960,000
15/12/2018	24,100	0.05 ▲	0.21	24,100	24,250	24,050	648,140	15,620,174,000
14/12/2018	24,100	0.05 ▲	0.21	24,100	24,250	24,050	648,140	15,620,174,000
13/12/2018	24,100	-0.30 ▼	-1.24	24,400	24,500	23,900	688,470	16,592,127,000
12/12/2018	24,400	-0.10 ▼	-0.41	24,500	24,650	24,350	618,170	15,083,348,000
11/12/2018	24,500	0.15 ▲	0.61	24,350	24,550	24,350	1,443,780	35,372,610,000
10/12/2018	24,350	-0.05 ▼	-0.21	24,350	24,350	24,100	754,450	18,370,857,500
07/12/2018	24,350	0.55 ▲	2.26	23,800	24,600	23,800	765,930	18,650,395,500
06/12/2018	23,800	-0.05 ▼	-0.21	23,800	23,950	23,700	550,160	13,093,808,000
05/12/2018	23,800	-0.55 ▼	-2.31	24,350	24,200	23,750	581,790	13,846,602,000
04/12/2018	24,350	-0.05 ▼	-0.21	24,400	24,450	24,100	635,550	15,475,642,500
03/12/2018	24,400	1.05 ▲	4.30	23,350	24,800	23,350	697,880	17,028,272,000
30/11/2018	23,350	0.05 ▲	0.21	23,300	23,400	22,900	592,470	13,834,174,500
29/11/2018	23,300	-0.05 ▼	-0.21	23,300	23,500	23,200	553,040	12,885,832,000
28/11/2018	23,300	0.05 ▲	0.21	23,250	23,500	23,100	479,970	11,183,301,000
27/11/2018	23,250	0.05 ▲	0.22	23,200	23,500	23,200	470,420	10,937,265,000
26/11/2018	23,200	0.35 ▲	1.51	22,850	23,350	22,850	2,527,540	58,638,928,000
25/11/2018	22,850	-0.65 ▼	-2.84	23,500	23,400	22,800	535,980	12,247,143,000
23/11/2018	22,850	-0.65 ▼	-2.84	23,500	23,400	22,800	535,980	12,247,143,000
22/11/2018	23,500	0.20 ▲	0.85	23,300	23,950	23,300	555,400	13,051,900,000
21/11/2018	23,300	0.65 ▲	2.79	22,650	23,300	22,700	606,770	14,137,741,000
20/11/2018	22,650	-1.65 ▼	-7.28	24,300	24,300	22,600	1,020,630	23,117,269,500
19/11/2018	24,300	-0.25 ▼	-1.03	24,550	24,850	24,250	556,840	13,531,212,000
16/11/2018	24,550	0.05 ▲	0.20	24,500	24,700	24,400	397,250	9,752,487,500
15/11/2018	24,500	-0.30 ▼	-1.22	24,800	24,900	24,400	716,320	17,549,840,000
14/11/2018	24,800	0.10 ▲	0.40	24,700	25,000	24,500	465,170	11,536,216,000
13/11/2018	24,700	-0.50 ▼	-2.02	25,200	25,000	24,500	934,000	23,069,800,000
12/11/2018	25,200	-0.10 ▼	-0.40	25,200	25,200	24,800	862,560	21,736,512,000
09/11/2018	25,200	-0.35 ▼	-1.39	25,550	25,600	25,200	582,260	14,672,952,000
08/11/2018	25,550	-0.10 ▼	-0.39	25,550	25,800	25,300	838,520	21,424,186,000
07/11/2018	25,550	0.15 ▲	0.59	25,400	25,700	25,400	1,188,990	30,378,694,500
06/11/2018	25,400	0.20 ▲	0.79	25,200	25,800	25,100	796,420	20,229,068,000
05/11/2018	25,200	0.30 ▲	1.19	24,900	25,400	24,700	1,447,030	36,465,156,000
02/11/2018	24,900	0.25 ▲	1.00	24,650	25,100	24,600	1,039,430	25,881,807,000
01/11/2018	24,650	-0.55 ▼	-2.23	25,200	25,300	24,650	795,840	19,617,456,000
31/10/2018	25,200	0.50 ▲	1.98	24,700	25,200	24,600	786,890	19,829,628,000
30/10/2018	24,700	-0.30 ▼	-1.21	25,000	24,950	24,700	670,510	16,561,597,000
29/10/2018	25,000	-0.40 ▼	-1.60	25,400	25,350	24,900	643,800	16,095,000,000
28/10/2018	25,400	-0.20 ▼	-0.79	25,600	25,800	24,850	1,691,290	42,958,766,000
26/10/2018	25,400	-0.20 ▼	-0.79	25,600	25,800	24,850	1,691,290	42,958,766,000
25/10/2018	25,600	-0.25 ▼	-0.98	25,850	25,600	24,950	2,510,600	64,271,360,000
24/10/2018	25,850	0.10 ▲	0.39	25,750	26,400	25,700	1,850,720	47,841,112,000
23/10/2018	25,750	-0.50 ▼	-1.94	26,250	26,300	25,550	1,180,080	30,387,060,000
22/10/2018	26,250	0.40 ▲	1.52	25,850	26,250	25,800	1,427,350	37,467,937,500
21/10/2018	25,850	0.50 ▲	1.93	25,350	25,900	25,050	1,567,250	40,513,412,500
19/10/2018	25,850	0.50 ▲	1.93	25,350	25,900	25,050	1,567,250	40,513,412,500
18/10/2018	25,350	-0.10 ▼	-0.39	25,450	25,500	25,250	745,920	18,909,072,000
17/10/2018	25,450	0.65 ▲	2.55	24,800	25,700	25,150	1,041,990	26,518,645,500
16/10/2018	25,650	0.05 ▲	0.19	25,600	26,050	25,600	1,050,080	26,934,552,000
15/10/2018	25,600	-0.90 ▼	-3.52	26,500	26,500	25,600	899,710	23,032,576,000
12/10/2018	26,500	0.60 ▲	2.26	25,900	26,500	24,900	1,415,780	37,518,170,000
11/10/2018	25,900	-0.60 ▼	-2.32	26,500	25,900	25,250	784,240	20,311,816,000
10/10/2018	26,500	0.90 ▲	3.40	25,600	26,700	25,600	1,694,360	44,900,540,000
09/10/2018	25,600	0.10 ▲	0.39	25,500	25,700	25,400	819,010	20,966,656,000
08/10/2018	25,500	0.10 ▲	0.39	25,400	25,800	25,050	446,830	11,394,165,000
07/10/2018	25,400	-0.05 ▼	-0.20	25,400	25,500	25,100	814,960	20,699,984,000
05/10/2018	25,400	-0.05 ▼	-0.20	25,400	25,500	25,100	814,960	20,699,984,000
04/10/2018	25,400	-0.10 ▼	-0.39	25,500	25,600	25,150	764,200	19,410,680,000
03/10/2018	25,500	-0.15 ▼	-0.59	25,650	25,800	25,350	907,200	23,133,600,000
02/10/2018	25,650	0.05 ▲	0.19	25,600	25,700	25,250	807,140	20,703,141,000
01/10/2018	25,600	-0.20 ▼	-0.78	25,800	25,700	25,200	925,560	23,694,336,000
30/09/2018	25,800	-0.10 ▼	-0.39	25,900	26,000	25,300	1,248,810	32,219,298,000
28/09/2018	25,800	-0.10 ▼	-0.39	25,900	26,000	25,300	1,248,810	32,219,298,000
27/09/2018	25,900	0.05 ▲	0.19	25,900	26,000	25,300	1,149,210	29,764,539,000
26/09/2018	25,900	-0.10 ▼	-0.39	26,000	26,200	25,300	1,060,420	27,464,878,000
25/09/2018	26,000	0.10 ▲	0.38	25,900	26,500	24,650	1,372,490	35,684,740,000
24/09/2018	25,900	0.40 ▲	1.54	25,500	26,000	25,250	1,273,100	32,973,290,000
22/09/2018	25,500	0.70 ▲	2.75	24,800	25,900	24,750	1,518,930	38,732,715,000
21/09/2018	25,500	0.70 ▲	2.75	24,800	25,900	24,750	1,518,930	38,732,715,000
20/09/2018	24,800	-0.20 ▼	-0.81	25,000	25,000	24,700	841,280	20,863,744,000
19/09/2018	25,000	-0.30 ▼	-1.20	25,300	25,400	24,850	984,480	24,612,000,000
18/09/2018	25,300	0.40 ▲	1.58	24,900	25,300	24,600	652,790	16,515,587,000
17/09/2018	24,900	-1.70 ▼	-6.83	26,600	25,200	24,750	679,810	16,927,269,000
14/09/2018	26,600	-0.30 ▼	-1.13	26,900	26,800	25,500	256,900	6,833,540,000
13/09/2018	26,900	0.60 ▲	2.23	26,300	27,000	25,000	378,850	10,191,065,000
12/09/2018	26,300	0.10 ▲	0.38	26,200	26,550	24,400	1,339,890	35,239,107,000
11/09/2018	26,200	-1.95 ▼	-7.44	28,150	28,300	26,200	1,155,570	30,275,934,000
10/09/2018	28,150	-0.05 ▼	-0.18	28,200	28,200	26,700	473,850	13,338,877,500
09/09/2018	28,200	0.05 ▲	0.18	28,150	28,200	27,900	58,480	1,649,136,000
07/09/2018	28,200	0.05 ▲	0.18	28,150	28,200	27,900	58,480	1,649,136,000
06/09/2018	28,150	-0.40 ▼	-1.42	28,550	28,550	28,000	190,940	5,374,961,000
05/09/2018	28,550	-1.85 ▼	-6.48	30,400	29,500	28,400	270,480	7,722,204,000
04/09/2018	30,400	-0.60 ▼	-1.97	31,000	30,900	28,850	273,050	8,300,720,000
31/08/2018	31,000	-0.30 ▼	-0.97	31,300	31,300	30,850	201,630	6,250,530,000
30/08/2018	31,300	0.40 ▲	1.28	30,900	31,300	30,500	209,300	6,551,090,000
29/08/2018	30,900	-0.50 ▼	-1.62	31,400	31,300	30,500	275,540	8,514,186,000
28/08/2018	31,400	-0.95 ▼	-3.03	31,400	31,400	30,450	247,420	7,768,988,000
27/08/2018	31,400	-0.50 ▼	-1.59	31,900	31,900	31,000	192,460	6,043,244,000
26/08/2018	31,900	0.70 ▲	2.19	31,200	32,000	30,700	262,450	8,372,155,000
24/08/2018	31,900	0.70 ▲	2.19	31,200	32,000	30,700	262,450	8,372,155,000
23/08/2018	31,200	0.20 ▲	0.64	31,000	31,300	30,500	199,280	6,217,536,000
22/08/2018	31,000	-0.90 ▼	-2.90	31,900	32,000	30,700	219,730	6,811,630,000
21/08/2018	31,900	0.40 ▲	1.25	31,500	31,900	30,050	291,630	9,302,997,000
20/08/2018	31,500	-0.20 ▼	-0.63	31,700	31,500	30,800	237,300	7,474,950,000
17/08/2018	31,700	0.30 ▲	0.95	31,400	31,800	30,000	248,320	7,871,744,000
16/08/2018	31,400	0.90 ▲	2.87	30,500	31,400	29,900	239,540	7,521,556,000
15/08/2018	30,500	0.50 ▲	1.64	30,000	31,500	29,600	164,750	5,024,875,000
14/08/2018	30,000	1.50 ▲	5.00	28,500	30,100	28,300	223,160	6,694,800,000
13/08/2018	28,500	0.50 ▲	1.75	28,500	29,600	28,400	74,740	2,130,090,000
10/08/2018	28,500	-0.10 ▼	-0.35	28,500	28,800	27,900	245,790	7,005,015,000
09/08/2018	28,500	-1.10 ▼	-3.86	29,600	29,700	28,000	587,410	16,741,185,000
08/08/2018	29,600	-0.10 ▼	-0.34	29,700	29,800	28,750	154,140	4,562,544,000
07/08/2018	29,700	-0.20 ▼	-0.67	29,700	30,100	29,000	148,410	4,407,777,000
06/08/2018	29,700	-0.60 ▼	-2.02	30,300	30,900	29,700	239,240	7,105,428,000
03/08/2018	30,300	0.80 ▲	2.64	29,500	30,300	29,200	138,340	4,191,702,000
02/08/2018	29,500	-0.10 ▼	-0.34	29,600	29,500	29,200	130,110	3,838,245,000
01/08/2018	29,600	-0.10 ▼	-0.34	29,700	29,600	29,400	100,740	2,981,904,000
31/07/2018	29,700	-0.05 ▼	-0.17	29,700	29,900	29,600	309,700	9,198,090,000
30/07/2018	29,700	-0.30 ▼	-1.01	30,000	29,850	29,500	116,340	3,455,298,000
28/07/2018	30,000	-0.10 ▼	-0.33	30,000	30,000	29,300	125,730	3,771,900,000
27/07/2018	30,000	-0.10 ▼	-0.33	30,000	30,000	29,300	125,730	3,771,900,000
26/07/2018	30,000	-0.10 ▼	-0.33	30,000	30,700	29,900	78,440	2,353,200,000
25/07/2018	30,000	-0.30 ▼	-1.00	30,000	30,400	29,700	163,110	4,893,300,000
24/07/2018	30,000	-0.60 ▼	-2.00	30,600	30,600	30,000	201,090	6,032,700,000
23/07/2018	30,600	-0.05 ▼	-0.16	30,650	30,700	30,200	148,780	4,552,668,000
21/07/2018	30,650	0.15 ▲	0.49	30,500	30,650	30,100	124,620	3,819,603,000
20/07/2018	30,650	0.15 ▲	0.49	30,500	30,650	30,100	124,620	3,819,603,000
19/07/2018	30,500	0.10 ▲	0.33	30,400	30,700	29,200	205,910	6,280,255,000
18/07/2018	30,400	0.60 ▲	1.97	29,800	30,400	29,200	182,610	5,551,344,000
17/07/2018	29,800	-0.15 ▼	-0.50	29,800	29,800	29,500	138,570	4,129,386,000
16/07/2018	29,800	0.20 ▲	0.67	29,600	30,100	29,200	147,160	4,385,368,000
14/07/2018	29,600	0.30 ▲	1.01	29,300	29,800	29,200	156,940	4,645,424,000
13/07/2018	29,600	0.30 ▲	1.01	29,300	29,800	29,200	156,940	4,645,424,000
12/07/2018	29,300	0.50 ▲	1.71	28,800	29,400	28,600	189,450	5,550,885,000
11/07/2018	28,800	0.50 ▲	1.74	28,300	28,800	27,100	155,690	4,483,872,000
10/07/2018	28,300	-0.10 ▼	-0.35	28,300	28,300	28,200	100,740	2,850,942,000
09/07/2018	28,300	-0.20 ▼	-0.71	28,500	28,400	28,100	71,720	2,029,676,000
08/07/2018	28,500	-0.30 ▼	-1.05	28,500	28,500	27,600	86,200	2,456,700,000
06/07/2018	28,500	-0.30 ▼	-1.05	28,500	28,500	27,600	86,200	2,456,700,000
05/07/2018	28,500	-0.30 ▼	-1.05	28,800	28,700	27,900	88,520	2,522,820,000
04/07/2018	28,800	-0.20 ▼	-0.69	29,000	28,800	28,250	62,180	1,790,784,000
03/07/2018	29,000	0.65 ▲	2.24	28,350	29,000	27,950	117,320	3,402,280,000
02/07/2018	28,350	-0.75 ▼	-2.65	29,100	28,900	27,800	315,610	8,947,543,500
01/07/2018	29,100	1.20 ▲	4.12	27,900	0	0	101,580	2,955,978,000
29/06/2018	29,100	1.20 ▲	4.12	27,900	29,100	27,500	101,580	2,955,978,000
28/06/2018	27,900	-0.75 ▼	-2.69	28,650	29,400	27,600	127,910	3,568,689,000
27/06/2018	28,650	0.75 ▲	2.62	27,900	28,650	26,700	434,310	12,442,981,500
26/06/2018	27,900	-0.40 ▼	-1.43	27,900	27,900	26,400	334,840	9,342,036,000
25/06/2018	27,900	-0.60 ▼	-2.15	28,500	28,500	27,500	140,020	3,906,558,000
22/06/2018	28,500	0.50 ▲	1.75	28,000	28,900	27,500	207,770	5,921,445,000
21/06/2018	28,000	-0.20 ▼	-0.71	28,200	28,200	27,500	152,770	4,277,560,000
20/06/2018	28,200	0.10 ▲	0.35	28,100	29,000	27,950	161,620	4,557,684,000
19/06/2018	28,100	-0.60 ▼	-2.14	28,700	28,700	27,500	93,290	2,621,449,000
18/06/2018	28,700	-0.35 ▼	-1.22	29,050	29,100	28,700	386,640	11,096,568,000
17/06/2018	29,050	0.05 ▲	0.17	29,000	29,300	28,700	650,130	18,886,276,500
15/06/2018	29,050	0.05 ▲	0.17	29,000	29,300	28,700	650,130	18,886,276,500
14/06/2018	29,000	-0.15 ▼	-0.52	29,000	29,100	28,600	660,510	19,154,790,000
13/06/2018	29,000	-0.10 ▼	-0.34	29,100	29,500	28,000	171,220	4,965,380,000
12/06/2018	29,100	-0.80 ▼	-2.75	29,900	29,400	28,600	82,250	2,393,475,000
11/06/2018	29,900	0.40 ▲	1.34	29,500	30,000	28,900	199,930	5,977,907,000
08/06/2018	29,500	-0.60 ▼	-2.03	30,100	30,000	28,900	223,830	6,602,985,000
07/06/2018	30,100	1.20 ▲	3.99	28,900	30,500	27,600	277,810	8,362,081,000
06/06/2018	28,900	-0.60 ▼	-2.08	29,500	29,500	28,800	168,940	4,882,366,000
05/06/2018	29,500	-0.30 ▼	-1.02	29,800	30,100	29,450	134,550	3,969,225,000
04/06/2018	29,800	-0.15 ▼	-0.50	29,950	30,000	29,750	107,230	3,195,454,000
03/06/2018	29,950	-0.05 ▼	-0.17	30,000	30,000	29,700	118,380	3,545,481,000
01/06/2018	29,950	-0.05 ▼	-0.17	30,000	30,000	29,700	118,380	3,545,481,000
31/05/2018	30,000	0.10 ▲	0.33	29,900	30,400	29,700	132,730	3,981,900,000
30/05/2018	29,900	-0.10 ▼	-0.33	30,000	30,000	28,850	73,360	2,193,464,000
29/05/2018	30,000	-0.30 ▼	-1.00	30,300	30,500	29,800	74,600	2,238,000,000
28/05/2018	30,300	-1.30 ▼	-4.29	31,600	31,600	29,400	140,560	4,258,968,000
27/05/2018	31,600	-0.20 ▼	-0.63	31,800	32,000	31,000	121,770	3,847,932,000
25/05/2018	31,600	-0.20 ▼	-0.63	31,800	32,000	31,000	121,770	3,847,932,000
24/05/2018	31,800	0.40 ▲	1.26	31,400	31,800	29,250	97,830	3,110,994,000
23/05/2018	31,400	0.40 ▲	1.27	31,000	32,100	30,850	174,430	5,477,102,000
22/05/2018	31,000	-0.70 ▼	-2.26	31,700	32,000	30,900	98,170	3,043,270,000
21/05/2018	31,700	-0.70 ▼	-2.21	32,400	32,400	31,600	126,170	3,999,589,000
20/05/2018	32,400	-0.10 ▼	-0.31	32,500	32,700	32,000	146,650	4,751,460,000
18/05/2018	32,400	-0.10 ▼	-0.31	32,500	32,700	32,000	146,650	4,751,460,000
17/05/2018	32,500	-0.65 ▼	-2.00	33,150	33,150	32,000	189,990	6,174,675,000
16/05/2018	33,150	-0.85 ▼	-2.56	34,000	34,000	32,800	132,270	4,384,750,500
15/05/2018	34,000	0.60 ▲	1.76	33,400	34,200	32,500	169,900	5,776,600,000
14/05/2018	33,400	1.60 ▲	4.79	31,800	34,000	31,550	230,330	7,693,022,000
11/05/2018	31,800	0.70 ▲	2.20	31,100	31,800	30,900	156,090	4,963,662,000
10/05/2018	31,100	-0.60 ▼	-1.93	31,700	31,550	30,000	88,790	2,761,369,000
09/05/2018	31,700	-1.30 ▼	-4.10	33,000	32,600	31,400	95,830	3,037,811,000
08/05/2018	33,000	0.50 ▲	1.52	32,500	33,100	32,300	130,590	4,309,470,000
07/05/2018	32,500	0.50 ▲	1.54	32,000	32,700	31,900	156,410	5,083,325,000
05/05/2018	32,000	1.00 ▲	3.13	31,000	32,300	31,050	237,520	7,600,640,000
04/05/2018	32,000	1.00 ▲	3.13	31,000	32,300	31,050	237,520	7,600,640,000
03/05/2018	31,000	-0.60 ▼	-1.94	31,600	31,300	30,000	88,220	2,734,820,000
02/05/2018	31,600	-0.20 ▼	-0.63	31,800	31,850	31,300	129,680	4,097,888,000
30/04/2018	31,800	-0.20 ▼	-0.63	32,000	31,900	30,100	507,180	16,128,324,000
27/04/2018	31,800	-0.20 ▼	-0.63	32,000	31,900	30,100	507,180	16,128,324,000
26/04/2018	32,000	-1.50 ▼	-4.69	33,500	33,600	31,900	141,850	4,539,200,000
25/04/2018	33,500	1.30 ▲	3.88	32,200	33,600	31,900	171,500	5,745,250,000
24/04/2018	33,500	1.30 ▲	3.88	32,200	33,600	31,900	171,500	5,745,250,000
23/04/2018	32,200	-1.20 ▼	-3.73	33,400	33,500	31,500	139,280	4,484,816,000
22/04/2018	33,400	0.10 ▲	0.30	33,300	33,700	32,300	132,020	4,409,468,000
20/04/2018	33,400	0.10 ▲	0.30	33,300	33,700	32,300	132,020	4,409,468,000
19/04/2018	33,300	-0.70 ▼	-2.10	34,000	34,100	32,500	166,760	5,553,108,000
18/04/2018	34,000	-0.10 ▼	-0.29	34,100	34,400	33,200	240,990	8,193,660,000
13/04/2018	33,800	-2.10 ▼	-6.21	35,900	36,450	33,700	503,890	17,031,482,000
12/04/2018	35,900	0.60 ▲	1.67	35,300	35,900	35,050	419,770	15,069,743,000
11/04/2018	35,300	-1.00 ▼	-2.83	36,300	36,400	35,200	711,210	25,105,713,000
10/04/2018	36,300	-0.40 ▼	-1.10	36,700	37,100	35,500	938,390	34,063,557,000
09/04/2018	36,700	0.60 ▲	1.63	36,100	36,700	35,900	826,130	30,318,971,000
06/04/2018	36,100	1.25 ▲	3.46	34,850	36,400	34,500	1,399,820	50,533,502,000
05/04/2018	34,850	0.55 ▲	1.58	34,300	34,950	34,200	567,420	19,774,587,000
04/04/2018	34,300	-0.85 ▼	-2.48	35,150	35,350	33,900	587,310	20,144,733,000
03/04/2018	35,150	-0.50 ▼	-1.42	35,650	35,700	35,000	695,400	24,443,310,000
02/04/2018	35,650	1.20 ▲	3.37	34,450	36,000	34,200	1,117,180	39,827,467,000
30/03/2018	34,450	0.95 ▲	2.76	33,500	35,000	31,200	1,707,310	58,816,829,500
29/03/2018	33,500	-0.40 ▼	-1.19	33,900	34,250	33,500	269,860	9,040,310,000
28/03/2018	33,900	-0.80 ▼	-2.36	34,700	34,600	33,900	532,390	18,048,021,000
27/03/2018	34,700	-0.30 ▼	-0.86	35,000	35,350	34,600	479,390	16,634,833,000
26/03/2018	35,000	-0.20 ▼	-0.57	35,200	35,350	34,400	550,640	19,272,400,000
23/03/2018	35,200	-0.40 ▼	-1.14	35,600	35,250	34,700	469,020	16,509,504,000
22/03/2018	35,600	0.40 ▲	1.12	35,200	35,750	35,200	1,061,610	37,793,316,000
21/03/2018	35,200	0.20 ▲	0.57	35,000	35,450	35,000	835,340	29,403,968,000
20/03/2018	35,000	-0.05 ▼	-0.14	35,000	35,300	34,900	600,240	21,008,400,000
19/03/2018	35,000	-0.45 ▼	-1.29	35,450	35,500	35,000	617,430	21,610,050,000
16/03/2018	35,450	1.00 ▲	2.82	34,450	35,800	34,450	947,620	33,593,129,000
15/03/2018	34,450	-0.55 ▼	-1.60	35,000	34,950	34,100	801,690	27,618,220,500
14/03/2018	35,000	0.20 ▲	0.57	34,800	35,100	33,050	963,760	33,731,600,000
13/03/2018	34,800	-0.90 ▼	-2.59	35,700	35,500	34,550	938,640	32,664,672,000
12/03/2018	35,700	0.70 ▲	1.96	35,000	36,050	35,300	1,128,000	40,269,600,000
11/03/2018	35,900	0.90 ▲	2.51	35,000	36,050	35,300	1,156,570	41,520,863,000
09/03/2018	35,900	0.90 ▲	2.51	35,000	36,050	35,300	1,156,570	41,520,863,000
08/03/2018	35,000	0.60 ▲	1.71	34,400	35,000	34,400	1,256,830	43,989,050,000
07/03/2018	34,400	-0.45 ▼	-1.31	34,850	35,000	34,100	756,030	26,007,432,000
06/03/2018	34,850	1.35 ▲	3.87	33,500	34,850	33,250	1,123,020	39,137,247,000
05/03/2018	33,500	-0.70 ▼	-2.09	34,200	34,400	33,400	663,440	22,225,240,000
02/03/2018	34,200	-0.30 ▼	-0.88	34,500	34,400	33,600	667,630	22,832,946,000
01/03/2018	34,500	-0.40 ▼	-1.16	34,900	34,950	34,000	675,250	23,296,125,000
28/02/2018	34,900	0.40 ▲	1.15	34,500	35,700	34,300	705,880	24,635,212,000
27/02/2018	34,500	0.05 ▲	0.14	34,450	34,650	34,050	664,500	22,925,250,000
26/02/2018	34,450	-0.40 ▼	-1.16	34,850	35,050	34,200	541,260	18,646,407,000
23/02/2018	34,850	0.90 ▲	2.58	33,950	35,000	33,750	757,640	26,403,754,000
22/02/2018	33,950	-0.15 ▼	-0.44	34,100	34,300	33,700	594,380	20,179,201,000
21/02/2018	34,100	1.30 ▲	3.81	32,800	34,500	32,800	749,980	25,574,318,000
13/02/2018	32,800	0.25 ▲	0.76	32,550	32,800	32,550	119,690	3,925,832,000
12/02/2018	32,550	-0.45 ▼	-1.38	32,550	32,550	30,400	261,620	8,515,731,000
09/02/2018	32,550	-2.45 ▼	-7.53	35,000	33,000	32,550	278,260	9,057,363,000
08/02/2018	35,000	-1.80 ▼	-5.14	36,800	36,800	34,500	252,660	8,843,100,000
07/02/2018	36,800	-2.20 ▼	-5.98	39,000	38,000	35,850	551,140	20,281,952,000
06/02/2018	38,500	-0.50 ▼	-1.30	39,000	41,700	36,800	455,220	17,525,970,000
05/02/2018	39,000	1.50 ▲	3.85	37,500	39,000	37,000	974,300	37,997,700,000
02/02/2018	37,500	-0.30 ▼	-0.80	37,800	37,700	37,200	972,120	36,454,500,000
01/02/2018	37,800	-0.35 ▼	-0.93	38,150	38,250	37,600	141,240	5,338,872,000
31/01/2018	38,150	1.15 ▲	3.01	37,000	38,600	36,700	465,360	17,753,484,000
30/01/2018	37,000	0.20 ▲	0.54	36,800	37,200	36,600	307,760	11,387,120,000
29/01/2018	36,800	-0.10 ▼	-0.27	36,900	38,100	36,700	416,890	15,341,552,000
26/01/2018	36,900	-0.10 ▼	-0.27	36,900	37,300	36,800	171,620	6,332,778,000
25/01/2018	36,900	0.20 ▲	0.54	36,700	37,100	36,550	387,630	14,303,547,000
24/01/2018	27,650	-9.35 ▼	-33.82	37,000	37,100	36,300	422,950	11,694,567,500
22/01/2018	36,800	-0.30 ▼	-0.82	37,000	37,100	36,300	377,500	13,892,000,000
20/01/2018	37,000	0.40 ▲	1.08	36,600	37,000	36,200	684,520	25,327,240,000
19/01/2018	37,000	0.40 ▲	1.08	36,600	37,000	36,200	684,520	25,327,240,000
18/01/2018	36,600	0.40 ▲	1.09	36,200	37,200	35,600	962,340	35,221,644,000
17/01/2018	36,200	1.70 ▲	4.70	34,500	36,600	34,100	550,820	19,939,684,000
16/01/2018	34,500	1.60 ▲	4.64	32,900	35,200	32,600	481,740	16,620,030,000
15/01/2018	32,900	-0.10 ▼	-0.30	33,000	33,100	32,600	192,640	6,337,856,000
13/01/2018	33,000	0.50 ▲	1.52	32,500	33,100	32,000	191,540	6,320,820,000
12/01/2018	33,000	0.50 ▲	1.52	32,500	33,100	32,000	191,540	6,320,820,000
11/01/2018	32,500	-0.20 ▼	-0.62	32,700	32,900	32,200	236,770	7,695,025,000
10/01/2018	32,700	-0.45 ▼	-1.38	32,700	32,700	32,000	164,690	5,385,363,000
09/01/2018	32,700	-0.45 ▼	-1.38	33,150	33,200	32,600	197,810	6,468,387,000
08/01/2018	33,150	0.25 ▲	0.75	32,900	33,300	32,100	301,840	10,005,996,000
07/01/2018	32,900	0.70 ▲	2.13	32,200	32,900	31,500	228,540	7,518,966,000
05/01/2018	32,900	0.70 ▲	2.13	32,200	32,900	31,500	228,540	7,518,966,000
04/01/2018	32,200	0.50 ▲	1.55	31,700	32,300	30,900	245,140	7,893,508,000
03/01/2018	31,700	0.80 ▲	2.52	30,900	31,900	30,800	257,310	8,156,727,000
02/01/2018	30,900	0.40 ▲	1.29	30,500	31,100	30,300	219,590	6,785,331,000
01/01/2018	30,500	0.70 ▲	2.30	29,800	30,500	29,400	246,300	7,512,150,000
29/12/2017	30,500	0.70 ▲	2.30	29,800	30,500	29,400	246,300	7,512,150,000
28/12/2017	29,800	0.50 ▲	1.68	29,300	29,900	28,900	164,980	4,916,404,000
27/12/2017	29,300	0.10 ▲	0.34	29,200	29,300	28,300	160,140	4,692,102,000
26/12/2017	29,200	-0.20 ▼	-0.68	29,200	29,200	28,700	217,390	6,347,788,000
25/12/2017	29,200	-0.20 ▼	-0.68	29,200	29,200	28,700	205,090	5,988,628,000
23/12/2017	29,200	0.20 ▲	0.68	29,000	29,200	28,800	161,070	4,703,244,000
22/12/2017	29,200	0.20 ▲	0.68	29,000	29,200	28,800	161,070	4,703,244,000
21/12/2017	29,000	-0.40 ▼	-1.38	29,400	29,500	28,500	240,930	6,986,970,000
20/12/2017	29,400	-0.10 ▼	-0.34	29,500	29,700	29,100	191,430	5,628,042,000
19/12/2017	30,000	0.25 ▲	0.83	29,750	30,100	29,700	231,210	6,936,300,000
18/12/2017	29,800	0.15 ▲	0.50	29,750	30,100	29,700	92,050	2,743,090,000
17/12/2017	29,750	0.05 ▲	0.17	29,700	29,800	29,400	428,920	12,760,370,000
15/12/2017	29,700	0.70 ▲	2.36	29,000	29,700	28,800	443,960	13,185,612,000
14/12/2017	29,000	-0.10 ▼	-0.34	29,000	29,000	28,600	314,500	9,120,500,000
13/12/2017	29,000	0.60 ▲	2.07	28,400	29,000	27,900	400,350	11,610,150,000
12/12/2017	28,400	-0.30 ▼	-1.06	28,700	28,700	28,200	207,080	5,881,072,000
11/12/2017	28,300	-0.40 ▼	-1.41	28,700	28,700	28,300	11,530	326,299,000
10/12/2017	28,700	0.10 ▲	0.35	28,600	28,800	28,300	242,360	6,955,732,000
08/12/2017	28,600	0.70 ▲	2.45	27,900	28,600	27,900	367,500	10,510,500,000
07/12/2017	28,600	0.50 ▲	1.75	27,900	28,500	27,900	343,740	9,830,964,000
05/12/2017	28,000	0.10 ▲	0.36	28,100	28,100	27,750	318,960	8,930,880,000
04/12/2017	27,900	0.00 ■■	0.00	27,900	28,100	27,900	229,230	6,395,517,000
01/12/2017	27,900	-0.25 ▼	-0.89	27,850	28,100	27,800	371,480	10,364,292,000
30/11/2017	28,150	0.05 ▲	0.18	28,000	28,200	28,000	371,950	10,470,392,500
29/11/2017	28,100	0.05 ▲	0.18	28,100	28,150	27,900	498,990	14,021,619,000
28/11/2017	28,050	0.00 ■■	0.00	28,200	28,200	27,900	511,190	14,338,879,500
27/11/2017	28,050	0.40 ▲	1.45	27,700	28,500	27,700	536,660	15,053,313,000
24/11/2017	27,650	-0.05 ▼	-0.18	27,700	27,850	27,400	422,950	11,694,567,500
23/11/2017	27,700	-0.30 ▼	-1.07	27,850	28,250	27,650	590,330	16,352,141,000
22/11/2017	28,000	-0.40 ▼	-1.41	28,300	28,300	27,850	308,510	8,638,280,000
21/11/2017	28,400	0.40 ▲	1.43	27,950	28,650	27,950	326,170	9,263,228,000
20/11/2017	28,000	-0.95 ▼	-3.28	28,950	29,050	28,000	424,050	11,873,400,000
17/11/2017	28,950	0.40 ▲	1.40	28,500	28,950	27,900	404,890	11,721,565,500
16/11/2017	28,550	-0.20 ▼	-0.70	28,750	28,800	28,100	620,260	17,708,423,000
15/11/2017	28,750	-0.20 ▼	-0.69	28,750	28,900	27,900	571,650	16,434,937,500
14/11/2017	28,950	-0.25 ▼	-0.86	29,100	29,150	27,700	623,710	18,056,404,500
13/11/2017	29,200	0.40 ▲	1.39	28,900	29,250	28,350	623,550	18,207,660,000
10/11/2017	28,800	1.00 ▲	3.60	27,650	28,950	27,650	627,670	18,076,896,000
09/11/2017	27,800	0.00 ■■	0.00	27,650	28,000	27,500	498,180	13,849,404,000
08/11/2017	27,800	-0.10 ▼	-0.36	27,750	28,100	27,700	450,390	12,520,842,000
07/11/2017	27,900	-0.45 ▼	-1.59	28,000	28,450	27,800	445,660	12,433,914,000
06/11/2017	28,350	0.65 ▲	2.35	27,450	28,350	27,450	598,180	16,958,403,000
03/11/2017	27,700	0.30 ▲	1.09	27,250	27,700	27,050	482,260	13,358,602,000
02/11/2017	27,400	0.05 ▲	0.18	27,300	27,550	27,300	334,530	9,166,122,000
01/11/2017	27,350	-0.05 ▼	-0.18	27,150	27,550	27,150	354,140	9,685,729,000
31/10/2017	27,400	-0.10 ▼	-0.36	27,500	27,600	27,100	273,390	7,490,886,000
30/10/2017	27,500	0.40 ▲	1.48	26,900	27,700	26,900	266,520	7,329,300,000
27/10/2017	27,100	0.10 ▲	0.37	27,000	27,900	27,000	227,660	6,169,586,000
26/10/2017	27,000	0.15 ▲	0.56	26,850	28,200	26,850	165,100	4,457,700,000
25/10/2017	26,850	0.05 ▲	0.19	26,750	26,850	26,550	252,420	6,777,477,000
24/10/2017	26,800	-0.20 ▼	-0.74	26,950	27,000	26,750	125,560	3,365,008,000
23/10/2017	27,000	-0.15 ▼	-0.55	27,000	27,300	26,750	123,650	3,338,550,000
20/10/2017	27,150	0.00 ■■	0.00	27,300	27,800	27,100	280,620	7,618,833,000
19/10/2017	27,150	-0.05 ▼	-0.18	27,000	27,250	26,800	294,410	7,993,231,500
18/10/2017	27,200	-0.20 ▼	-0.73	27,400	27,400	27,150	432,100	11,753,120,000
17/10/2017	27,400	-0.50 ▼	-1.79	27,800	27,800	27,300	475,800	13,036,920,000
16/10/2017	27,900	0.90 ▲	3.33	27,000	28,100	26,900	604,840	16,875,036,000
13/10/2017	27,000	-0.40 ▼	-1.46	27,400	27,400	26,950	629,000	16,983,000,000
12/10/2017	27,400	-0.30 ▼	-1.08	27,700	27,700	27,400	232,190	6,362,006,000
11/10/2017	27,700	-0.30 ▼	-1.07	27,900	27,950	27,550	472,300	13,082,710,000
10/10/2017	28,000	-0.50 ▼	-1.75	28,500	28,500	27,900	553,550	15,499,400,000
09/10/2017	28,500	0.10 ▲	0.35	28,350	28,500	27,900	459,320	13,090,620,000
06/10/2017	28,400	-0.50 ▼	-1.73	28,800	28,800	28,300	307,360	8,729,024,000
05/10/2017	28,900	-0.90 ▼	-3.02	29,750	29,900	28,000	388,130	11,216,957,000
04/10/2017	29,800	-0.35 ▼	-1.16	30,100	30,100	28,900	485,840	14,478,032,000
03/10/2017	30,150	-0.55 ▼	-1.79	30,750	30,750	30,000	252,430	7,610,764,500
02/10/2017	30,700	-0.20 ▼	-0.65	30,850	31,150	30,500	207,900	6,382,530,000
29/09/2017	30,900	-0.50 ▼	-1.59	30,400	31,450	30,400	308,850	9,543,465,000
28/09/2017	31,400	1.00 ▲	3.29	30,350	31,400	30,300	468,680	14,716,552,000
27/09/2017	30,400	0.05 ▲	0.16	30,250	30,600	30,100	552,330	16,790,832,000
26/09/2017	30,350	0.10 ▲	0.33	30,050	30,450	30,000	479,650	14,557,377,500
25/09/2017	30,250	-0.25 ▼	-0.82	30,350	30,550	30,000	523,230	15,827,707,500
22/09/2017	30,500	0.05 ▲	0.16	30,500	30,650	30,000	472,700	14,417,350,000
21/09/2017	30,450	0.25 ▲	0.83	30,150	30,450	30,100	337,210	10,268,044,500
20/09/2017	30,200	-0.20 ▼	-0.66	30,000	30,300	29,600	473,760	14,307,552,000
19/09/2017	30,400	0.75 ▲	2.53	29,700	30,700	29,600	711,850	21,640,240,000
18/09/2017	29,650	0.65 ▲	2.24	29,000	29,800	29,000	503,110	14,917,211,500
15/09/2017	29,000	0.35 ▲	1.22	28,600	29,000	28,350	503,110	14,590,190,000
14/09/2017	28,650	0.15 ▲	0.53	28,600	29,100	28,400	521,260	14,934,099,000
13/09/2017	28,500	-0.10 ▼	-0.35	28,600	28,850	28,450	256,280	7,303,980,000
12/09/2017	28,600	-0.60 ▼	-2.05	29,100	29,100	28,400	360,330	10,305,438,000
11/09/2017	29,200	0.00 ■■	0.00	29,150	29,200	28,800	489,870	14,304,204,000
08/09/2017	29,200	-0.05 ▼	-0.17	29,100	29,200	29,000	354,740	10,358,408,000
07/09/2017	29,250	0.00 ■■	0.00	29,100	29,500	29,000	797,720	23,333,310,000
06/09/2017	29,250	0.00 ■■	0.00	29,200	29,250	29,100	472,600	13,823,550,000
05/09/2017	29,250	0.00 ■■	0.00	29,250	29,600	29,100	508,200	14,864,850,000
01/09/2017	29,250	0.00 ■■	0.00	29,250	29,350	29,100	303,980	8,891,415,000
31/08/2017	29,250	0.20 ▲	0.69	29,350	29,350	29,050	391,990	11,465,707,500
30/08/2017	29,050	-0.35 ▼	-1.19	29,400	29,550	29,050	372,160	10,811,248,000
29/08/2017	29,400	0.15 ▲	0.51	29,200	29,450	29,150	324,060	9,527,364,000
28/08/2017	29,250	0.15 ▲	0.52	29,100	29,500	29,100	346,680	10,140,390,000
25/08/2017	29,100	-0.80 ▼	-2.68	29,900	30,000	29,100	439,940	12,802,254,000
24/08/2017	29,900	0.60 ▲	2.05	29,300	30,000	29,200	293,200	8,766,680,000
23/08/2017	29,300	-0.40 ▼	-1.35	29,700	29,900	29,300	334,620	9,804,366,000
22/08/2017	29,700	-0.70 ▼	-2.30	30,350	30,450	29,400	306,440	9,101,268,000
21/08/2017	30,400	-0.50 ▼	-1.62	31,000	31,000	30,400	305,610	9,290,544,000
18/08/2017	30,900	-0.30 ▼	-0.96	31,000	31,100	30,800	274,300	8,475,870,000
17/08/2017	31,200	-0.80 ▼	-2.50	30,900	31,400	29,900	513,800	16,030,560,000
16/08/2017	32,000	0.35 ▲	1.11	31,650	32,000	31,100	659,220	21,095,040,000
15/08/2017	31,650	-0.35 ▼	-1.09	31,900	32,600	31,650	280,080	8,864,532,000
14/08/2017	32,000	0.20 ▲	0.63	31,700	32,100	31,350	382,890	12,252,480,000
11/08/2017	31,800	-0.20 ▼	-0.62	32,000	32,000	31,200	317,050	10,082,190,000
10/08/2017	32,000	-0.40 ▼	-1.23	32,400	32,500	31,600	288,130	9,220,160,000
09/08/2017	32,400	0.90 ▲	2.86	31,600	32,400	30,900	251,570	8,150,868,000
08/08/2017	31,500	-0.20 ▼	-0.63	31,500	31,800	31,300	480,170	15,125,355,000
07/08/2017	31,700	0.20 ▲	0.63	31,500	31,800	31,200	315,330	9,995,961,000
04/08/2017	31,500	-0.10 ▼	-0.32	31,400	31,700	30,900	243,400	7,667,100,000
03/08/2017	31,600	0.70 ▲	2.27	30,700	32,000	30,700	455,710	14,400,436,000
02/08/2017	30,900	-0.05 ▼	-0.16	30,950	31,200	30,700	272,820	8,430,138,000
01/08/2017	30,950	-0.25 ▼	-0.80	31,000	31,700	30,950	349,110	10,804,954,500
31/07/2017	31,200	0.20 ▲	0.65	30,800	31,500	30,700	368,390	11,493,768,000
28/07/2017	31,000	0.80 ▲	2.65	30,000	31,000	29,900	576,690	17,877,390,000
27/07/2017	30,200	0.00 ■■	0.00	30,000	30,350	29,800	373,020	11,265,204,000
26/07/2017	30,200	0.30 ▲	1.00	29,350	30,200	29,000	405,500	12,246,100,000
25/07/2017	29,900	-0.30 ▼	-0.99	30,200	30,200	29,500	376,770	11,265,423,000
24/07/2017	30,200	0.20 ▲	0.67	30,000	30,300	29,700	532,650	16,086,030,000
21/07/2017	30,000	-0.40 ▼	-1.32	30,300	30,400	29,700	534,230	16,026,900,000
20/07/2017	30,400	1.30 ▲	4.47	29,100	30,500	28,900	837,110	25,448,144,000
19/07/2017	29,100	-0.10 ▼	-0.34	29,100	29,300	28,900	380,880	11,083,608,000
18/07/2017	29,200	-0.20 ▼	-0.68	29,400	29,400	28,900	310,120	9,055,504,000
17/07/2017	29,400	0.10 ▲	0.34	29,300	29,400	29,100	302,960	8,907,024,000
14/07/2017	29,300	0.00 ■■	0.00	29,300	29,400	29,000	336,560	9,861,208,000
13/07/2017	29,300	0.10 ▲	0.34	29,200	29,400	28,800	407,030	11,925,979,000
12/07/2017	29,200	0.40 ▲	1.39	28,700	29,200	28,700	373,530	10,907,076,000
11/07/2017	28,800	0.00 ■■	0.00	28,800	29,300	28,500	341,240	9,827,712,000
10/07/2017	28,800	-0.20 ▼	-0.69	28,850	28,900	28,600	480,480	13,837,824,000
07/07/2017	29,000	-0.70 ▼	-2.36	29,500	29,500	28,900	720,470	20,893,630,000
06/07/2017	29,700	0.00 ■■	0.00	29,700	29,900	29,000	759,460	22,555,962,000
05/07/2017	29,700	-0.20 ▼	-0.67	29,900	30,300	29,200	602,670	17,899,299,000
04/07/2017	29,900	-0.40 ▼	-1.32	30,300	30,400	29,500	430,460	12,870,754,000
03/07/2017	30,300	-0.10 ▼	-0.33	30,100	30,400	30,000	611,920	18,541,176,000
30/06/2017	30,400	0.10 ▲	0.33	30,200	30,400	29,700	665,040	20,217,216,000
29/06/2017	30,300	0.10 ▲	0.33	30,200	30,300	29,900	266,250	8,067,375,000
28/06/2017	30,200	1.00 ▲	3.42	29,200	30,300	29,000	1,003,070	30,292,714,000
27/06/2017	29,200	-0.30 ▼	-1.02	29,600	29,600	28,800	365,470	10,671,724,000
26/06/2017	29,500	0.00 ■■	0.00	29,500	29,900	29,300	298,450	8,804,275,000
23/06/2017	29,500	-0.10 ▼	-0.34	29,500	29,700	29,000	707,460	20,870,070,000
22/06/2017	29,600	-0.40 ▼	-1.33	30,000	30,000	29,300	301,000	8,909,600,000
21/06/2017	30,000	-0.10 ▼	-0.33	30,100	30,100	29,500	338,500	10,155,000,000
20/06/2017	30,100	0.20 ▲	0.67	29,800	30,400	29,800	435,380	13,104,938,000
19/06/2017	29,900	-0.10 ▼	-0.33	30,200	30,300	29,800	402,680	12,040,132,000
16/06/2017	30,000	0.20 ▲	0.67	29,800	30,400	29,300	511,650	15,349,500,000
15/06/2017	29,800	-0.20 ▼	-0.67	29,900	30,200	29,100	322,830	9,620,334,000
14/06/2017	30,000	-0.40 ▼	-1.32	30,400	30,400	29,900	245,210	7,356,300,000
13/06/2017	30,400	0.90 ▲	3.05	29,500	30,400	29,500	718,980	21,856,992,000
12/06/2017	29,500	0.30 ▲	1.03	29,000	29,800	29,000	451,390	13,316,005,000
09/06/2017	29,200	-1.20 ▼	-3.95	30,300	30,900	29,200	610,190	17,817,548,000
08/06/2017	30,400	-0.80 ▼	-2.56	31,100	31,100	29,700	952,040	28,942,016,000
07/06/2017	31,200	-0.40 ▼	-1.27	31,300	31,800	30,000	1,436,730	44,825,976,000
06/06/2017	31,600	0.60 ▲	1.94	31,000	31,800	30,600	745,160	23,547,056,000
05/06/2017	31,000	0.40 ▲	1.31	30,500	31,000	30,300	333,040	10,324,240,000
02/06/2017	30,600	-0.40 ▼	-1.29	31,200	31,600	30,400	253,090	7,744,554,000
01/06/2017	31,000	0.00 ■■	0.00	31,800	31,800	30,500	689,940	21,388,140,000
31/05/2017	31,000	-0.85 ▼	-2.67	31,100	32,200	30,100	470,770	14,593,870,000
30/05/2017	31,850	-2.35 ▼	-6.87	33,600	33,600	31,850	1,162,990	37,041,231,500
29/05/2017	34,200	1.50 ▲	4.59	32,600	34,200	31,350	996,010	34,063,542,000
26/05/2017	32,700	0.40 ▲	1.24	32,400	32,700	31,600	624,700	20,427,690,000
25/05/2017	32,300	1.80 ▲	5.90	30,600	32,300	30,600	1,124,190	36,311,337,000
24/05/2017	30,500	1.00 ▲	3.39	29,500	30,500	29,300	816,630	24,907,215,000
23/05/2017	29,500	-0.15 ▼	-0.51	29,650	30,000	29,000	866,170	25,552,015,000
22/05/2017	29,650	0.55 ▲	1.89	29,100	29,900	29,100	1,551,220	45,993,673,000
19/05/2017	29,100	0.10 ▲	0.34	28,900	29,300	28,700	240,320	6,993,312,000
18/05/2017	29,000	-0.25 ▼	-0.85	29,300	29,400	28,850	265,230	7,691,670,000
17/05/2017	29,250	0.25 ▲	0.86	28,900	29,400	28,900	298,640	8,735,220,000
16/05/2017	29,000	-0.20 ▼	-0.68	29,500	29,800	29,000	234,400	6,797,600,000
15/05/2017	29,200	0.40 ▲	1.39	28,700	29,800	28,700	214,410	6,260,772,000
09/05/2017	29,100	-0.90 ▼	-3.00	29,600	29,700	29,100	326,670	9,506,097,000
08/05/2017	30,000	0.10 ▲	0.33	29,700	30,100	29,500	329,190	9,875,700,000
05/05/2017	29,900	0.40 ▲	1.36	29,400	30,200	29,400	381,270	11,399,973,000
04/05/2017	29,500	0.10 ▲	0.34	29,800	29,800	29,000	840,250	24,787,375,000
03/05/2017	29,400	-0.60 ▼	-2.00	30,000	30,000	29,000	356,260	10,474,044,000
28/04/2017	30,000	0.05 ▲	0.17	29,800	30,100	29,400	368,400	11,052,000,000
27/04/2017	29,950	0.20 ▲	0.67	29,500	30,000	29,200	384,650	11,520,267,500
26/04/2017	29,750	1.10 ▲	3.84	28,600	30,200	28,600	153,930	4,579,417,500
25/04/2017	28,650	0.05 ▲	0.17	28,600	28,750	28,500	123,660	3,542,859,000
24/04/2017	28,600	0.20 ▲	0.70	28,100	28,800	28,100	149,080	4,263,688,000
21/04/2017	28,400	0.30 ▲	1.07	28,000	28,650	28,000	371,090	10,538,956,000
20/04/2017	28,100	0.50 ▲	1.81	27,500	28,200	27,500	59,430	1,669,983,000
19/04/2017	27,600	-0.30 ▼	-1.08	27,900	28,200	27,500	137,760	3,802,176,000
18/04/2017	27,900	0.00 ■■	0.00	27,900	28,100	26,700	226,730	6,325,767,000
17/04/2017	27,900	-1.70 ▼	-5.74	29,600	30,000	27,900	187,860	5,241,294,000
14/04/2017	29,600	-0.20 ▼	-0.67	29,700	29,700	29,300	163,660	4,844,336,000
13/04/2017	29,800	-0.25 ▼	-0.83	30,000	30,350	29,800	235,390	7,014,622,000
12/04/2017	30,050	-0.10 ▼	-0.33	30,150	30,300	29,900	233,980	7,031,099,000
11/04/2017	30,150	-0.05 ▼	-0.17	30,100	30,400	29,800	564,250	17,012,137,500
10/04/2017	30,200	1.05 ▲	3.60	29,400	30,200	29,300	706,230	21,328,146,000
07/04/2017	29,150	0.00 ■■	0.00	29,150	29,300	29,000	228,140	6,650,281,000
05/04/2017	29,150	0.15 ▲	0.52	29,000	29,150	28,800	234,450	6,834,217,500
04/04/2017	29,000	-0.20 ▼	-0.68	29,400	29,600	28,900	210,390	6,101,310,000
03/04/2017	29,200	0.30 ▲	1.04	29,000	29,400	28,950	516,920	15,094,064,000
31/03/2017	28,900	0.50 ▲	1.76	28,300	28,900	28,300	274,080	7,920,912,000
30/03/2017	28,400	0.10 ▲	0.35	28,200	28,550	28,200	161,890	4,597,676,000
29/03/2017	28,300	-0.45 ▼	-1.57	28,600	28,950	28,200	203,090	5,747,447,000
28/03/2017	28,750	-0.10 ▼	-0.35	28,700	28,850	28,500	194,690	5,597,337,500
27/03/2017	28,850	-0.10 ▼	-0.35	28,800	29,050	28,700	148,790	4,292,591,500
24/03/2017	28,950	0.20 ▲	0.70	28,400	29,400	28,400	512,210	14,828,479,500
23/03/2017	28,750	0.10 ▲	0.35	28,650	28,800	28,500	318,310	9,151,412,500
22/03/2017	28,650	-0.50 ▼	-1.72	29,150	29,200	28,250	581,610	16,663,126,500
21/03/2017	29,150	0.75 ▲	2.64	28,500	29,150	28,100	649,200	18,924,180,000
20/03/2017	28,400	1.00 ▲	3.65	27,500	28,550	27,250	1,120,620	31,825,608,000
17/03/2017	27,400	-0.10 ▼	-0.36	27,450	27,600	27,000	609,680	16,705,232,000
16/03/2017	27,500	-0.05 ▼	-0.18	28,000	28,000	27,350	178,700	4,914,250,000
15/03/2017	27,550	-0.15 ▼	-0.54	27,550	27,800	27,550	112,390	3,096,344,500
14/03/2017	27,700	-0.30 ▼	-1.07	28,000	28,150	27,600	290,860	8,056,822,000
13/03/2017	28,000	0.65 ▲	2.38	27,350	28,400	27,100	428,320	11,992,960,000
10/03/2017	27,350	-0.05 ▼	-0.18	27,650	27,650	27,250	158,160	4,325,676,000
09/03/2017	27,400	-0.20 ▼	-0.72	27,700	27,800	27,400	232,160	6,361,184,000
08/03/2017	27,600	0.80 ▲	2.99	27,000	27,800	26,750	811,100	22,386,360,000
07/03/2017	26,800	0.40 ▲	1.52	26,650	27,000	26,350	282,540	7,572,072,000
06/03/2017	26,400	0.00 ■■	0.00	26,450	26,650	26,400	362,030	9,557,592,000
03/03/2017	26,400	-0.05 ▼	-0.19	26,600	26,600	26,250	263,990	6,969,336,000
02/03/2017	26,450	0.25 ▲	0.95	26,500	26,700	26,200	279,420	7,390,659,000
01/03/2017	26,200	-0.15 ▼	-0.57	26,700	26,700	26,150	324,640	8,505,568,000
28/02/2017	26,350	-0.10 ▼	-0.38	26,700	26,700	26,300	239,740	6,317,149,000
27/02/2017	26,450	-0.10 ▼	-0.38	26,700	26,700	26,200	170,480	4,509,196,000
24/02/2017	26,550	0.05 ▲	0.19	26,500	27,000	26,400	132,280	3,512,034,000
23/02/2017	26,500	-0.10 ▼	-0.38	26,500	26,750	26,100	378,780	10,037,670,000
22/02/2017	26,600	-0.65 ▼	-2.39	27,250	27,250	26,550	246,150	6,547,590,000
21/02/2017	27,250	0.25 ▲	0.93	27,200	27,500	27,000	790,880	21,551,480,000
20/02/2017	27,000	0.85 ▲	3.25	26,000	27,100	26,000	641,470	17,319,690,000
17/02/2017	26,150	0.15 ▲	0.58	25,950	26,300	25,700	511,720	13,381,478,000
16/02/2017	26,000	0.35 ▲	1.36	25,800	26,400	25,800	719,910	18,717,660,000
15/02/2017	25,650	0.85 ▲	3.43	24,650	25,900	24,650	471,120	12,084,228,000
14/02/2017	24,800	-0.50 ▼	-1.98	25,300	25,350	24,800	963,280	23,889,344,000
13/02/2017	25,300	-0.20 ▼	-0.78	25,600	25,600	25,300	428,400	10,838,520,000
10/02/2017	25,500	-0.30 ▼	-1.16	25,900	25,900	25,450	286,680	7,310,340,000
09/02/2017	25,800	0.00 ■■	0.00	25,800	26,150	25,700	914,520	23,594,616,000
08/02/2017	25,800	-0.15 ▼	-0.58	26,100	26,100	25,700	246,450	6,358,410,000
07/02/2017	25,950	-0.30 ▼	-1.14	26,350	26,500	25,900	549,020	14,247,069,000
06/02/2017	26,250	0.65 ▲	2.54	25,650	26,250	25,400	508,310	13,343,137,500
03/02/2017	25,600	-0.20 ▼	-0.78	25,800	25,950	25,400	206,570	5,288,192,000
02/02/2017	25,800	0.20 ▲	0.78	25,600	25,800	25,150	423,030	10,914,174,000
25/01/2017	25,600	0.05 ▲	0.20	25,550	25,800	25,500	967,850	24,776,960,000
24/01/2017	25,550	0.30 ▲	1.19	25,400	25,650	25,000	178,950	4,572,172,500
23/01/2017	25,250	-0.25 ▼	-0.98	25,550	25,600	25,150	150,870	3,809,467,500
20/01/2017	25,500	0.15 ▲	0.59	25,350	25,500	25,050	215,490	5,494,995,000
19/01/2017	25,350	-0.15 ▼	-0.59	25,450	25,800	25,300	155,130	3,932,545,500
18/01/2017	25,500	-0.20 ▼	-0.78	25,700	25,800	25,500	196,760	5,017,380,000
17/01/2017	25,700	-0.05 ▼	-0.19	25,750	25,850	25,550	384,710	9,887,047,000
16/01/2017	25,750	-0.25 ▼	-0.96	26,000	26,050	25,650	304,770	7,847,827,500
13/01/2017	26,000	0.90 ▲	3.59	25,150	26,050	25,150	540,170	14,044,420,000
12/01/2017	25,100	-0.35 ▼	-1.38	25,450	25,450	25,100	380,080	9,540,008,000
11/01/2017	25,450	0.20 ▲	0.79	25,250	25,450	24,850	343,600	8,744,620,000
10/01/2017	25,250	-0.10 ▼	-0.39	25,350	25,350	25,000	350,060	8,839,015,000
09/01/2017	25,350	-0.10 ▼	-0.39	25,450	25,600	25,200	371,630	9,420,820,500
06/01/2017	25,450	0.05 ▲	0.20	25,350	25,650	25,300	503,190	12,806,185,500
05/01/2017	25,400	0.00 ■■	0.00	25,400	25,450	25,150	373,110	9,476,994,000
04/01/2017	25,400	0.20 ▲	0.79	25,300	25,550	25,200	275,000	6,985,000,000
03/01/2017	26,200	0.15 ▲	0.58	26,100	26,300	25,800	286,870	7,515,994,000
30/12/2016	26,050	-0.45 ▼	-1.70	26,500	26,500	26,000	319,750	8,329,487,500
29/12/2016	26,500	0.40 ▲	1.53	26,450	26,600	26,150	418,930	11,101,645,000
28/12/2016	26,100	0.60 ▲	2.35	25,750	26,150	25,400	656,720	17,140,392,000
27/12/2016	25,500	0.50 ▲	2.00	24,800	25,500	24,700	457,670	11,670,585,000
26/12/2016	25,000	-0.10 ▼	-0.40	25,300	25,300	24,800	282,830	7,070,750,000
23/12/2016	25,100	0.15 ▲	0.60	25,000	25,100	24,800	351,090	8,812,359,000
22/12/2016	24,950	0.00 ■■	0.00	25,000	25,000	24,700	252,190	6,292,140,500
21/12/2016	24,950	0.20 ▲	0.81	24,750	25,000	24,500	393,420	9,815,829,000
20/12/2016	24,750	-0.50 ▼	-1.98	25,250	25,500	24,750	273,910	6,779,272,500
19/12/2016	25,250	0.10 ▲	0.40	25,150	25,600	24,600	580,970	14,669,492,500
16/12/2016	25,150	0.45 ▲	1.82	24,700	25,400	24,700	210,280	5,288,542,000
15/12/2016	24,700	0.35 ▲	1.44	24,350	24,700	24,350	305,500	7,545,850,000
14/12/2016	24,350	0.55 ▲	2.31	23,850	24,500	23,850	231,480	5,636,538,000
13/12/2016	23,800	0.00 ■■	0.00	23,900	24,150	23,700	206,020	4,903,276,000
12/12/2016	23,800	-1.00 ▼	-4.03	24,700	25,000	23,800	182,270	4,338,026,000
09/12/2016	24,800	-1.00 ▼	-3.88	25,800	25,800	24,400	462,630	11,473,224,000
08/12/2016	25,800	0.20 ▲	0.78	25,500	25,900	25,100	169,080	4,362,264,000
07/12/2016	25,600	0.00 ■■	0.00	25,600	25,900	25,300	233,970	5,989,632,000
06/12/2016	25,600	-0.90 ▼	-3.40	26,400	26,400	25,400	344,700	8,824,320,000
05/12/2016	26,500	-0.70 ▼	-2.57	27,200	27,400	26,200	611,200	16,196,800,000
02/12/2016	27,200	0.10 ▲	0.37	27,300	27,400	26,700	588,550	16,008,560,000
01/12/2016	27,100	-0.40 ▼	-1.45	27,700	27,750	26,850	851,350	23,071,585,000
30/11/2016	27,500	0.50 ▲	1.85	27,000	27,900	27,000	547,470	15,055,425,000
29/11/2016	27,000	-0.50 ▼	-1.82	27,400	27,400	26,900	436,380	11,782,260,000
28/11/2016	27,500	-0.60 ▼	-2.14	28,350	28,350	27,000	400,540	11,014,850,000
25/11/2016	28,100	-0.30 ▼	-1.06	28,450	28,600	27,800	304,280	8,550,268,000
24/11/2016	28,400	0.60 ▲	2.16	27,900	29,100	27,000	1,933,330	54,906,572,000
23/11/2016	27,800	-1.20 ▼	-4.14	28,900	29,100	27,750	747,520	20,781,056,000
22/11/2016	29,000	-0.20 ▼	-0.68	28,800	29,200	28,800	178,680	5,181,720,000
21/11/2016	29,200	0.30 ▲	1.04	28,900	29,200	28,400	235,310	6,871,052,000
18/11/2016	28,900	0.00 ■■	0.00	29,000	29,200	28,600	183,720	5,309,508,000
17/11/2016	28,900	-0.30 ▼	-1.03	29,200	29,200	28,800	196,540	5,680,006,000
16/11/2016	29,200	0.30 ▲	1.04	28,900	29,400	28,900	397,820	11,616,344,000
15/11/2016	28,900	-0.10 ▼	-0.34	28,900	29,100	28,700	186,060	5,377,134,000
14/11/2016	29,000	-0.20 ▼	-0.68	29,100	29,100	28,700	228,220	6,618,380,000
11/11/2016	29,200	-0.20 ▼	-0.68	29,300	29,300	28,900	180,300	5,264,760,000
10/11/2016	29,400	1.05 ▲	3.70	28,350	29,450	28,350	533,690	15,690,486,000
09/11/2016	28,350	-0.45 ▼	-1.56	28,700	28,700	27,000	276,240	7,831,404,000
08/11/2016	28,800	0.50 ▲	1.77	28,300	28,800	28,300	530,290	15,272,352,000
07/11/2016	28,300	0.00 ■■	0.00	28,200	28,400	28,150	144,820	4,098,406,000
04/11/2016	28,300	0.00 ■■	0.00	28,300	28,400	28,200	209,470	5,928,001,000
03/11/2016	28,300	0.05 ▲	0.18	28,250	28,300	27,800	203,480	5,758,484,000
02/11/2016	28,250	0.10 ▲	0.36	28,250	28,300	28,050	160,850	4,544,012,500
01/11/2016	28,150	0.15 ▲	0.54	28,000	28,300	28,000	179,050	5,040,257,500
31/10/2016	28,000	-0.10 ▼	-0.36	28,300	28,400	28,000	165,160	4,624,480,000
28/10/2016	28,100	-0.10 ▼	-0.35	28,500	28,500	28,100	175,100	4,920,310,000
27/10/2016	28,200	0.00 ■■	0.00	28,200	28,300	28,000	147,980	4,173,036,000
26/10/2016	28,200	0.05 ▲	0.18	28,150	28,400	27,750	343,210	9,678,522,000
25/10/2016	28,150	-0.55 ▼	-1.92	28,800	28,800	28,150	209,440	5,895,736,000
24/10/2016	28,700	-0.10 ▼	-0.35	28,900	29,100	28,700	249,440	7,158,928,000
21/10/2016	28,800	-0.20 ▼	-0.69	29,250	29,250	28,700	154,670	4,454,496,000
20/10/2016	29,000	-0.15 ▼	-0.51	29,150	29,400	28,800	166,540	4,829,660,000
19/10/2016	29,150	-0.15 ▼	-0.51	29,450	29,750	29,150	420,180	12,248,247,000
18/10/2016	29,300	0.10 ▲	0.34	29,300	29,400	28,550	281,980	8,262,014,000
17/10/2016	29,200	-0.10 ▼	-0.34	29,300	29,300	28,950	71,710	2,093,932,000
14/10/2016	29,300	0.00 ■■	0.00	28,800	29,850	28,500	451,840	13,238,912,000
13/10/2016	29,300	0.30 ▲	1.03	28,850	29,500	28,500	157,860	4,625,298,000
12/10/2016	29,000	-0.55 ▼	-1.86	29,500	29,500	28,750	88,390	2,563,310,000
11/10/2016	29,550	1.35 ▲	4.79	28,200	29,550	27,800	675,300	19,955,115,000
10/10/2016	28,200	-0.30 ▼	-1.05	28,500	29,000	28,200	137,150	3,867,630,000
07/10/2016	28,500	-0.50 ▼	-1.72	29,200	29,200	28,300	297,020	8,465,070,000
06/10/2016	29,000	0.10 ▲	0.35	28,900	29,200	28,850	227,670	6,602,430,000
05/10/2016	28,900	0.00 ■■	0.00	28,700	29,350	28,700	233,590	6,750,751,000
04/10/2016	28,900	-0.20 ▼	-0.69	29,100	29,600	28,900	414,940	11,991,766,000
03/10/2016	29,100	-0.30 ▼	-1.02	29,400	29,800	29,100	283,270	8,243,157,000
30/09/2016	29,400	-0.80 ▼	-2.65	30,100	30,150	29,400	757,640	22,274,616,000
29/09/2016	30,200	-1.15 ▼	-3.67	31,300	31,450	30,050	593,380	17,920,076,000
28/09/2016	31,350	-0.05 ▼	-0.16	31,600	32,100	31,350	275,940	8,650,719,000
27/09/2016	31,400	0.35 ▲	1.13	31,050	31,900	31,000	234,920	7,376,488,000
26/09/2016	31,050	-0.25 ▼	-0.80	31,300	31,700	30,700	213,260	6,621,723,000
23/09/2016	31,300	0.65 ▲	2.12	30,600	31,350	30,600	381,890	11,953,157,000
22/09/2016	30,650	-0.25 ▼	-0.81	30,900	31,300	30,400	437,790	13,418,263,500
21/09/2016	30,900	-0.30 ▼	-0.96	31,450	31,800	30,900	330,540	10,213,686,000
20/09/2016	31,200	0.00 ■■	0.00	30,550	31,900	30,550	378,670	11,814,504,000
19/09/2016	31,200	1.90 ▲	6.48	29,450	31,350	29,450	896,610	27,974,232,000
16/09/2016	29,300	0.05 ▲	0.17	29,300	29,600	29,150	247,720	7,258,196,000
15/09/2016	29,250	-0.10 ▼	-0.34	29,200	29,400	29,150	297,650	8,706,262,500
14/09/2016	29,350	-0.45 ▼	-1.51	29,700	30,100	29,200	295,130	8,662,065,500
13/09/2016	29,800	0.70 ▲	2.41	29,200	29,800	29,200	495,290	14,759,642,000
12/09/2016	29,100	-1.00 ▼	-3.32	29,800	30,100	28,900	449,750	13,087,725,000
09/09/2016	30,100	1.20 ▲	4.15	28,900	30,500	28,900	1,026,940	30,910,894,000
08/09/2016	28,900	1.20 ▲	4.33	27,800	29,300	27,700	1,524,390	44,054,871,000
07/09/2016	27,700	0.10 ▲	0.36	27,600	27,800	27,400	328,590	9,101,943,000
06/09/2016	27,600	0.20 ▲	0.73	27,500	27,800	27,500	222,050	6,128,580,000
05/09/2016	27,400	-0.50 ▼	-1.79	28,000	28,100	27,400	260,440	7,136,056,000
01/09/2016	27,900	0.70 ▲	2.57	27,200	27,900	27,100	512,810	14,307,399,000
31/08/2016	27,200	0.30 ▲	1.12	27,000	27,400	26,900	269,140	7,320,608,000
30/08/2016	26,900	0.10 ▲	0.37	26,800	27,000	26,700	328,580	8,838,802,000
29/08/2016	26,800	-0.60 ▼	-2.19	27,400	27,800	26,800	420,610	11,272,348,000
26/08/2016	27,400	-0.20 ▼	-0.72	27,600	27,800	27,200	578,170	15,841,858,000
25/08/2016	27,600	-0.40 ▼	-1.43	28,100	28,100	27,600	200,300	5,528,280,000
24/08/2016	28,000	0.20 ▲	0.72	27,800	28,300	27,800	451,900	12,653,200,000
23/08/2016	27,800	0.70 ▲	2.58	27,100	27,800	27,000	471,840	13,117,152,000
22/08/2016	27,100	0.00 ■■	0.00	27,300	27,300	26,700	318,670	8,635,957,000
19/08/2016	27,100	-0.40 ▼	-1.45	27,500	27,800	27,100	330,630	8,960,073,000
18/08/2016	27,500	0.10 ▲	0.36	27,300	27,800	27,300	252,080	6,932,200,000
17/08/2016	27,400	-0.40 ▼	-1.44	27,800	27,800	27,400	291,340	7,982,716,000
16/08/2016	27,800	0.30 ▲	1.09	27,500	28,300	27,500	954,660	26,539,548,000
15/08/2016	27,500	0.20 ▲	0.73	27,300	27,500	26,900	357,130	9,821,075,000
12/08/2016	27,300	-0.40 ▼	-1.44	27,900	27,900	27,000	331,980	9,063,054,000
11/08/2016	27,700	0.50 ▲	1.84	27,300	27,800	27,200	419,700	11,625,690,000
10/08/2016	27,200	0.40 ▲	1.49	26,800	27,300	26,800	309,300	8,412,960,000
09/08/2016	26,800	0.70 ▲	2.68	26,200	26,900	26,100	447,930	12,004,524,000
08/08/2016	26,100	0.10 ▲	0.38	26,000	26,600	26,000	205,800	5,371,380,000
05/08/2016	26,000	-0.10 ▼	-0.38	25,700	26,200	25,600	365,080	9,492,080,000
04/08/2016	26,100	-0.30 ▼	-1.14	26,500	27,000	26,100	411,640	10,743,804,000
03/08/2016	26,400	-0.50 ▼	-1.86	26,300	26,800	25,900	599,870	15,836,568,000
02/08/2016	26,900	-1.00 ▼	-3.58	27,900	27,900	26,800	528,920	14,227,948,000
01/08/2016	27,900	-0.50 ▼	-1.76	28,400	28,400	27,900	229,690	6,408,351,000
29/07/2016	28,400	0.20 ▲	0.71	28,200	29,400	28,200	572,310	16,253,604,000
28/07/2016	28,200	1.20 ▲	4.44	27,000	28,200	27,000	746,170	21,041,994,000
27/07/2016	27,000	0.10 ▲	0.37	26,900	27,100	26,900	193,550	5,225,850,000
26/07/2016	26,900	-0.10 ▼	-0.37	27,000	27,000	26,700	229,740	6,180,006,000
25/07/2016	27,000	0.10 ▲	0.37	27,100	27,100	26,800	182,230	4,920,210,000
22/07/2016	26,900	-0.30 ▼	-1.10	27,200	27,200	26,600	212,460	5,715,174,000
21/07/2016	27,200	-0.30 ▼	-1.09	27,900	27,900	27,100	158,480	4,310,656,000
20/07/2016	27,500	0.80 ▲	3.00	26,700	28,000	26,700	705,260	19,394,650,000
19/07/2016	26,700	0.00 ■■	0.00	26,700	27,200	26,400	408,910	10,917,897,000
18/07/2016	26,700	-0.20 ▼	-0.74	27,000	27,000	26,500	485,410	12,960,447,000
15/07/2016	26,900	0.20 ▲	0.75	26,800	27,000	26,400	285,830	7,688,827,000
14/07/2016	26,700	-0.60 ▼	-2.20	27,300	27,500	26,700	313,430	8,368,581,000
13/07/2016	27,300	0.50 ▲	1.87	26,800	27,500	26,800	435,480	11,888,604,000
12/07/2016	26,800	0.10 ▲	0.37	26,500	27,000	26,200	429,060	11,498,808,000
11/07/2016	26,700	-0.70 ▼	-2.55	27,400	27,400	26,600	626,140	16,717,938,000
08/07/2016	27,400	0.10 ▲	0.37	27,200	27,800	27,000	513,350	14,065,790,000
07/07/2016	27,300	-0.30 ▼	-1.09	27,600	27,700	27,200	763,850	20,853,105,000
06/07/2016	27,600	0.70 ▲	2.60	26,700	27,900	26,300	715,760	19,754,976,000
05/07/2016	26,900	-0.80 ▼	-2.89	27,500	27,600	26,500	1,645,560	44,265,564,000
04/07/2016	27,700	-0.70 ▼	-2.46	28,500	28,500	27,700	1,478,000	40,940,600,000
01/07/2016	28,400	-0.20 ▼	-0.70	28,700	28,800	27,700	2,550,720	72,440,448,000
30/06/2016	28,600	0.50 ▲	1.78	28,200	29,000	28,000	2,549,240	72,908,264,000
29/06/2016	28,100	0.10 ▲	0.36	28,000	28,500	27,800	1,181,830	33,209,423,000
28/06/2016	28,000	-0.30 ▼	-1.06	28,100	28,200	27,800	579,210	16,217,880,000
27/06/2016	28,300	0.30 ▲	1.07	28,000	28,400	27,500	570,070	16,132,981,000
24/06/2016	28,000	-1.20 ▼	-4.11	29,200	29,200	27,200	1,657,860	46,420,080,000
23/06/2016	29,200	-0.40 ▼	-1.35	29,600	29,700	29,100	787,990	23,009,308,000
22/06/2016	29,600	0.80 ▲	2.78	28,600	29,700	28,100	1,672,340	49,501,264,000
21/06/2016	28,800	1.10 ▲	3.97	27,700	28,800	27,500	1,567,610	45,147,168,000
20/06/2016	27,700	0.50 ▲	1.84	27,400	27,700	27,200	356,540	9,876,158,000
17/06/2016	27,200	-0.70 ▼	-2.51	27,600	27,700	27,000	673,000	18,305,600,000
16/06/2016	27,900	-1.10 ▼	-3.79	28,900	29,000	27,900	902,940	25,192,026,000
15/06/2016	29,000	0.50 ▲	1.75	28,500	29,300	27,300	1,038,200	30,107,800,000
14/06/2016	28,500	1.80 ▲	6.74	26,700	28,500	26,700	1,019,900	29,067,150,000
13/06/2016	26,700	-0.70 ▼	-2.55	27,200	27,200	26,200	691,410	18,460,647,000
10/06/2016	27,400	-0.20 ▼	-0.72	27,700	27,700	27,000	476,820	13,064,868,000
09/06/2016	27,600	1.60 ▲	6.15	26,300	27,700	26,300	772,540	21,322,104,000
08/06/2016	26,000	1.70 ▲	7.00	24,400	26,000	24,400	954,860	24,826,360,000
07/06/2016	24,300	0.30 ▲	1.25	24,000	24,500	24,000	444,570	10,803,051,000
06/06/2016	24,000	-0.10 ▼	-0.41	23,900	24,200	23,800	290,630	6,975,120,000
03/06/2016	24,100	-0.30 ▼	-1.23	24,300	24,500	24,100	307,200	7,403,520,000
02/06/2016	24,400	0.30 ▲	1.24	24,600	24,800	24,200	503,260	12,279,544,000
01/06/2016	24,100	0.20 ▲	0.84	23,900	24,200	23,800	245,400	5,914,140,000
31/05/2016	23,900	0.20 ▲	0.84	23,500	24,000	23,500	327,910	7,837,049,000
30/05/2016	23,700	-0.60 ▼	-2.47	23,800	24,200	23,600	564,250	13,372,725,000
27/05/2016	24,300	0.20 ▲	0.83	24,100	24,900	24,100	663,710	16,128,153,000
26/05/2016	24,100	0.30 ▲	1.26	23,800	24,500	23,600	747,730	18,020,293,000
25/05/2016	23,800	1.50 ▲	6.73	22,300	23,800	22,200	955,780	22,747,564,000
24/05/2016	22,300	0.00 ■■	0.00	22,400	22,400	22,000	342,370	7,634,851,000
23/05/2016	22,300	-0.30 ▼	-1.33	22,600	22,600	22,300	280,090	6,246,007,000
20/05/2016	22,600	0.30 ▲	1.35	22,200	22,600	22,200	309,370	6,991,762,000
19/05/2016	22,300	-0.10 ▼	-0.45	22,300	22,400	22,100	353,360	7,879,928,000
18/05/2016	22,400	0.00 ■■	0.00	22,500	22,500	22,200	420,370	9,416,288,000
17/05/2016	22,400	0.20 ▲	0.90	22,100	22,500	22,100	327,980	7,346,752,000
16/05/2016	22,200	0.30 ▲	1.37	21,800	22,200	21,500	261,040	5,795,088,000
13/05/2016	21,900	-0.40 ▼	-1.79	22,300	22,300	21,800	226,200	4,953,780,000
12/05/2016	22,300	0.10 ▲	0.45	22,300	22,500	22,200	133,530	2,977,719,000
11/05/2016	22,200	0.50 ▲	2.30	21,600	22,200	21,200	257,580	5,718,276,000
10/05/2016	21,700	-0.70 ▼	-3.12	22,300	22,300	20,900	314,240	6,819,008,000
09/05/2016	22,400	-0.30 ▼	-1.32	22,700	22,700	22,400	233,400	5,228,160,000
06/05/2016	22,700	-0.10 ▼	-0.44	22,800	22,900	22,400	417,100	9,468,170,000
05/05/2016	22,800	-0.20 ▼	-0.87	23,300	23,300	22,700	216,730	4,941,444,000
04/05/2016	23,000	0.50 ▲	2.22	23,000	23,400	22,500	119,460	2,747,580,000
29/04/2016	24,000	0.40 ▲	1.69	23,600	24,000	23,600	224,210	5,381,040,000
28/04/2016	23,600	0.10 ▲	0.43	23,500	23,800	23,300	134,400	3,171,840,000
27/04/2016	23,500	-0.50 ▼	-2.08	23,600	23,900	23,400	184,120	4,326,820,000
26/04/2016	24,000	0.00 ■■	0.00	24,000	24,000	23,400	141,960	3,407,040,000
25/04/2016	24,000	0.30 ▲	1.27	23,900	24,200	23,700	475,570	11,413,680,000
22/04/2016	23,700	1.00 ▲	4.41	22,600	23,700	22,400	228,020	5,404,074,000
21/04/2016	22,700	0.20 ▲	0.89	22,600	22,900	22,600	164,850	3,742,095,000
20/04/2016	22,500	-0.20 ▼	-0.88	22,700	22,800	22,000	262,560	5,907,600,000
19/04/2016	22,700	-0.50 ▼	-2.16	23,000	23,000	22,600	140,200	3,182,540,000
15/04/2016	23,200	-0.10 ▼	-0.43	23,700	23,700	22,500	626,860	14,543,152,000
14/04/2016	23,300	-0.10 ▼	-0.43	23,200	24,000	23,200	360,720	8,404,776,000
13/04/2016	23,400	-0.40 ▼	-1.68	23,800	23,900	23,400	428,080	10,017,072,000
12/04/2016	23,800	-0.10 ▼	-0.42	24,100	24,400	23,800	385,500	9,174,900,000
11/04/2016	23,900	0.70 ▲	3.02	23,200	24,700	23,200	609,910	14,576,849,000
08/04/2016	23,200	0.20 ▲	0.87	23,300	23,700	22,800	321,480	7,458,336,000
07/04/2016	23,000	0.90 ▲	4.07	22,100	23,600	22,100	522,720	12,022,560,000
06/04/2016	22,100	0.00 ■■	0.00	22,100	22,300	21,700	504,410	11,147,461,000
05/04/2016	22,100	0.40 ▲	1.84	21,600	22,100	21,600	294,780	6,514,638,000
04/04/2016	21,700	-0.30 ▼	-1.36	21,900	22,100	21,700	216,300	4,693,710,000
01/04/2016	22,000	0.20 ▲	0.92	21,800	22,100	21,700	344,050	7,569,100,000
31/03/2016	21,800	-0.80 ▼	-3.54	22,800	22,800	21,800	333,660	7,273,788,000
30/03/2016	22,600	0.40 ▲	1.80	22,300	22,700	22,300	224,740	5,079,124,000
29/03/2016	22,200	0.00 ■■	0.00	22,500	23,100	22,200	279,890	6,213,558,000
28/03/2016	22,200	0.80 ▲	3.74	21,500	22,200	21,500	337,270	7,487,394,000
25/03/2016	21,400	-0.90 ▼	-4.04	22,100	22,100	21,400	628,620	13,452,468,000
24/03/2016	22,300	0.10 ▲	0.45	22,200	22,800	22,000	548,640	12,234,672,000
23/03/2016	22,200	1.40 ▲	6.73	20,800	22,200	20,600	901,530	20,013,966,000
22/03/2016	20,800	0.30 ▲	1.46	20,500	20,800	20,300	354,630	7,376,304,000
21/03/2016	20,500	-0.30 ▼	-1.44	20,700	21,000	20,300	577,470	11,838,135,000
18/03/2016	20,800	0.20 ▲	0.97	20,500	21,200	20,300	496,670	10,330,736,000
17/03/2016	20,600	-0.90 ▼	-4.19	21,600	21,800	20,600	1,225,640	25,248,184,000
16/03/2016	21,500	0.40 ▲	1.90	20,900	22,000	20,900	1,299,090	27,930,435,000
15/03/2016	21,100	0.80 ▲	3.94	20,300	21,300	20,200	953,170	20,111,887,000
14/03/2016	20,300	0.40 ▲	2.01	19,900	20,400	19,900	569,830	11,567,549,000
11/03/2016	19,900	0.50 ▲	2.58	19,400	20,100	19,200	471,270	9,378,273,000
10/03/2016	19,400	0.20 ▲	1.04	19,100	19,500	19,100	325,070	6,306,358,000
09/03/2016	19,200	-0.50 ▼	-2.54	19,700	19,700	19,100	286,710	5,504,832,000
08/03/2016	19,700	-0.20 ▼	-1.01	20,000	20,200	19,500	318,050	6,265,585,000
07/03/2016	19,900	-0.50 ▼	-2.45	20,400	20,600	19,900	328,470	6,536,553,000
04/03/2016	20,400	0.30 ▲	1.49	20,100	20,900	20,000	318,910	6,505,764,000
03/03/2016	20,100	0.00 ■■	0.00	20,100	20,200	19,900	292,360	5,876,436,000
02/03/2016	20,100	-0.20 ▼	-0.99	20,300	20,400	19,900	331,280	6,658,728,000
01/03/2016	20,300	1.20 ▲	6.28	19,100	20,400	19,000	468,880	9,518,264,000
29/02/2016	19,100	0.00 ■■	0.00	19,000	19,200	18,900	259,290	4,952,439,000
26/02/2016	19,100	0.10 ▲	0.53	19,100	19,200	18,700	242,470	4,631,177,000
25/02/2016	19,000	-0.40 ▼	-2.06	19,500	19,500	19,000	261,380	4,966,220,000
24/02/2016	19,400	0.40 ▲	2.11	19,000	19,400	18,800	268,910	5,216,854,000
23/02/2016	19,000	-0.40 ▼	-2.06	19,400	19,500	18,800	198,750	3,776,250,000
22/02/2016	19,400	0.80 ▲	4.30	18,600	19,400	18,600	200,900	3,897,460,000
19/02/2016	18,600	0.80 ▲	4.49	17,800	18,700	17,800	241,560	4,493,016,000
18/02/2016	17,800	-0.10 ▼	-0.56	17,800	17,900	17,600	203,290	3,618,562,000
17/02/2016	17,900	-0.40 ▼	-2.19	18,300	18,400	17,900	142,880	2,557,552,000
16/02/2016	18,300	-0.30 ▼	-1.61	18,600	18,600	18,100	231,710	4,240,293,000
15/02/2016	18,600	0.00 ■■	0.00	18,600	18,600	18,500	145,640	2,708,904,000
05/02/2016	18,600	-0.10 ▼	-0.53	18,700	18,700	18,400	93,570	1,740,402,000
04/02/2016	18,700	0.10 ▲	0.54	18,600	18,700	18,500	87,800	1,641,860,000
03/02/2016	18,600	0.60 ▲	3.33	18,000	18,600	17,800	178,600	3,321,960,000
02/02/2016	18,000	0.00 ■■	0.00	18,000	18,000	17,500	177,870	3,201,660,000
01/02/2016	18,000	-0.10 ▼	-0.55	17,600	18,100	17,600	187,070	3,367,260,000
29/01/2016	18,100	0.30 ▲	1.69	17,900	18,100	17,900	173,730	3,144,513,000
28/01/2016	17,800	0.80 ▲	4.71	17,000	18,100	16,900	235,680	4,195,104,000
27/01/2016	17,000	0.20 ▲	1.19	16,900	17,000	16,900	64,670	1,099,390,000
26/01/2016	16,800	-0.20 ▼	-1.18	16,900	16,900	16,500	79,040	1,327,872,000
25/01/2016	17,000	-0.10 ▼	-0.58	17,200	17,200	16,900	114,510	1,946,670,000
22/01/2016	17,100	-0.30 ▼	-1.72	17,200	17,400	16,900	47,180	806,778,000
21/01/2016	17,400	-0.50 ▼	-2.79	17,700	17,900	17,200	125,780	2,188,572,000
20/01/2016	17,900	-0.50 ▼	-2.72	18,300	18,300	17,400	50,520	904,308,000
19/01/2016	18,400	-0.20 ▼	-1.08	17,500	18,600	17,500	100,270	1,844,968,000
18/01/2016	18,600	-0.40 ▼	-2.11	18,100	19,000	17,900	21,870	406,782,000
15/01/2016	19,000	0.00 ■■	0.00	19,200	19,200	18,500	1,510	28,690,000
14/01/2016	19,000	0.00 ■■	0.00	19,000	19,000	18,100	23,660	449,540,000
13/01/2016	19,000	-0.30 ▼	-1.55	18,500	19,300	18,500	70,540	1,340,260,000
12/01/2016	19,300	0.00 ■■	0.00	19,100	19,300	19,000	9,220	177,946,000
11/01/2016	19,300	0.00 ■■	0.00	18,500	19,400	18,500	2,020	38,986,000
08/01/2016	19,300	-0.20 ▼	-1.03	19,800	19,800	19,300	610	11,773,000
07/01/2016	19,500	0.10 ▲	0.52	19,000	19,700	18,900	1,580	30,810,000
06/01/2016	19,400	-0.50 ▼	-2.51	20,000	20,000	19,000	10,860	210,684,000
05/01/2016	19,900	-0.10 ▼	-0.50	19,000	19,900	18,900	19,410	386,259,000
04/01/2016	20,000	0.50 ▲	2.56	19,400	20,400	18,800	21,960	439,200,000
31/12/2015	19,500	1.00 ▲	5.41	19,500	19,500	19,500	5,720	111,540,000
30/12/2015	18,500	-0.50 ▼	-2.63	19,000	19,000	17,800	38,520	712,620,000
29/12/2015	19,000	-0.10 ▼	-0.52	19,100	19,500	18,600	420	7,980,000
28/12/2015	19,100	0.00 ■■	0.00	19,400	19,400	19,100	1,100	21,010,000
25/12/2015	19,100	-0.80 ▼	-4.02	19,500	19,500	19,100	10,710	204,561,000
24/12/2015	19,900	-0.10 ▼	-0.50	19,500	19,900	19,500	8,100	161,190,000
23/12/2015	20,000	0.00 ■■	0.00	19,500	20,000	19,000	3,960	79,200,000
22/12/2015	20,000	0.00 ■■	0.00	20,000	20,000	19,000	5,150	103,000,000
21/12/2015	20,000	0.10 ▲	0.50	20,200	20,200	19,500	8,280	165,600,000
18/12/2015	19,900	0.00 ■■	0.00	20,100	20,100	19,000	3,150	62,685,000
17/12/2015	19,900	0.00 ■■	0.00	19,900	20,000	19,800	11,660	232,034,000
16/12/2015	19,900	0.60 ▲	3.11	19,900	20,400	19,900	1,900	37,810,000
15/12/2015	19,300	-0.30 ▼	-1.53	19,600	20,000	19,300	41,000	791,300,000
14/12/2015	19,600	-0.40 ▼	-2.00	19,500	20,400	19,500	14,820	290,472,000
11/12/2015	20,000	0.20 ▲	1.01	20,000	20,000	20,000	100	2,000,000
10/12/2015	19,800	-0.20 ▼	-1.00	20,200	20,200	19,800	2,650	52,470,000
09/12/2015	20,000	0.00 ■■	0.00	19,600	20,000	19,500	6,750	135,000,000
08/12/2015	20,000	0.00 ■■	0.00	20,600	20,600	19,500	10,240	204,800,000
07/12/2015	20,000	-0.30 ▼	-1.48	20,000	20,000	19,600	23,990	479,800,000
04/12/2015	20,300	0.00 ■■	0.00	20,300	20,300	19,700	3,410	69,223,000
03/12/2015	20,300	0.00 ■■	0.00	20,300	20,300	20,300	110	2,233,000
02/12/2015	20,300	-0.10 ▼	-0.49	20,400	20,400	19,500	5,440	110,432,000
01/12/2015	20,400	0.30 ▲	1.49	19,500	20,400	19,500	3,620	73,848,000
30/11/2015	20,100	0.00 ■■	0.00	19,500	20,200	19,500	8,860	178,086,000
27/11/2015	20,100	-0.50 ▼	-2.43	19,500	20,600	19,500	990	19,899,000
26/11/2015	20,600	0.00 ■■	0.00	19,500	21,000	19,500	3,110	64,066,000
25/11/2015	20,600	0.10 ▲	0.49	20,300	20,600	19,900	15,310	315,386,000
24/11/2015	20,500	0.00 ■■	0.00	20,100	20,500	20,000	73,010	1,496,705,000
23/11/2015	20,500	-0.20 ▼	-0.97	20,700	20,700	20,300	29,460	603,930,000
20/11/2015	20,700	0.20 ▲	0.98	20,400	20,700	20,400	25,520	528,264,000
19/11/2015	20,500	-0.20 ▼	-0.97	20,900	20,900	20,500	41,640	853,620,000
18/11/2015	20,700	0.00 ■■	0.00	20,900	20,900	20,500	41,460	858,222,000
17/11/2015	20,700	0.30 ▲	1.47	20,200	20,900	20,200	70,920	1,468,044,000
16/11/2015	20,400	0.00 ■■	0.00	20,500	20,500	20,100	53,520	1,091,808,000
13/11/2015	20,400	0.00 ■■	0.00	20,800	20,800	19,900	20,340	414,936,000
12/11/2015	20,400	0.10 ▲	0.49	20,900	20,900	19,800	29,160	594,864,000
11/11/2015	20,300	-0.10 ▼	-0.49	20,400	20,400	19,800	9,200	186,760,000
10/11/2015	20,400	0.30 ▲	1.49	20,200	20,400	19,700	16,150	329,460,000
09/11/2015	20,100	-0.20 ▼	-0.99	20,400	20,500	20,100	26,780	538,278,000
06/11/2015	20,300	0.30 ▲	1.50	20,400	20,400	19,800	40,970	831,691,000
05/11/2015	20,000	0.40 ▲	2.04	19,600	20,000	19,400	80,820	1,616,400,000
04/11/2015	19,600	0.10 ▲	0.51	19,500	19,600	19,300	58,910	1,154,636,000
03/11/2015	19,500	0.00 ■■	0.00	19,400	19,500	19,000	14,740	287,430,000
02/11/2015	19,500	0.00 ■■	0.00	18,500	20,000	18,500	14,030	273,585,000
30/10/2015	19,500	0.50 ▲	2.63	19,900	19,900	19,000	93,840	1,829,880,000
29/10/2015	19,000	0.30 ▲	1.60	19,300	19,500	18,200	88,240	1,676,560,000
28/10/2015	18,700	0.00 ■■	0.00	19,900	19,900	17,500	85,140	1,592,118,000
27/10/2015	18,700	0.90 ▲	5.06	18,900	18,900	17,900	43,340	810,458,000
26/10/2015	17,800	1.10 ▲	6.59	16,700	17,800	16,700	115,090	2,048,602,000
23/10/2015	16,700	0.00 ■■	0.00	16,200	16,700	16,100	21,350	356,545,000
22/10/2015	16,700	-0.10 ▼	-0.60	16,700	16,700	16,300	13,760	229,792,000
21/10/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,100	29,400	493,920,000
20/10/2015	16,800	-0.10 ▼	-0.59	16,900	16,900	16,200	104,820	1,760,976,000
19/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,700	110,310	1,864,239,000
16/10/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,600	141,390	2,389,491,000
15/10/2015	16,900	0.00 ■■	0.00	17,000	17,000	16,500	126,710	2,141,399,000
14/10/2015	16,900	0.00 ■■	0.00	17,000	17,000	16,600	124,160	2,098,304,000
13/10/2015	16,900	-0.10 ▼	-0.59	17,000	17,000	16,300	133,900	2,262,910,000
12/10/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,800	8,480	144,160,000
09/10/2015	17,000	0.20 ▲	1.19	17,100	17,200	17,000	7,030	119,510,000
08/10/2015	16,800	-0.20 ▼	-1.18	17,000	17,000	16,700	44,450	746,760,000
07/10/2015	17,000	0.30 ▲	1.80	16,500	17,000	16,500	15,110	256,870,000
06/10/2015	16,700	-0.40 ▼	-2.34	16,400	16,900	16,400	191,340	3,195,378,000
05/10/2015	17,100	0.30 ▲	1.79	16,800	17,300	16,000	163,600	2,797,560,000
02/10/2015	16,800	0.80 ▲	5.00	16,500	16,800	15,900	144,930	2,434,824,000
01/10/2015	16,000	-0.70 ▼	-4.19	16,600	16,700	16,000	164,440	2,631,040,000
30/09/2015	16,700	-0.10 ▼	-0.60	17,000	17,000	16,200	117,250	1,958,075,000
29/09/2015	16,800	-0.20 ▼	-1.18	16,800	17,000	16,000	116,300	1,953,840,000
28/09/2015	17,000	0.20 ▲	1.19	17,200	17,200	17,000	4,000	68,000,000
25/09/2015	16,800	0.10 ▲	0.60	16,700	16,800	16,100	140,650	2,362,920,000
24/09/2015	16,700	1.00 ▲	6.37	16,000	16,700	15,400	178,130	2,974,771,000
23/09/2015	16,700	-0.10 ▼	-0.60	16,200	16,800	16,200	154,660	2,582,822,000
22/09/2015	16,800	0.00 ■■	0.00	17,200	17,200	16,800	4,070	68,376,000
21/09/2015	16,800	0.80 ▲	5.00	16,700	16,800	16,000	3,400	57,120,000
18/09/2015	16,000	-1.10 ▼	-6.43	16,100	17,100	16,000	6,570	105,120,000
17/09/2015	17,100	0.10 ▲	0.59	17,400	17,400	16,100	4,150	70,965,000
16/09/2015	17,000	-0.20 ▼	-1.16	17,000	17,300	16,500	1,280	21,760,000
15/09/2015	17,200	0.20 ▲	1.18	17,000	17,300	16,500	1,220	20,984,000
14/09/2015	17,000	0.10 ▲	0.59	16,900	17,000	16,900	1,000	17,000,000
11/09/2015	16,900	0.60 ▲	3.68	16,500	17,300	16,400	33,090	559,221,000
10/09/2015	16,300	0.10 ▲	0.62	16,300	16,300	15,900	34,730	566,099,000
09/09/2015	16,200	0.20 ▲	1.25	16,200	16,200	15,700	6,540	105,948,000
08/09/2015	16,000	0.20 ▲	1.27	16,100	16,100	15,500	6,100	97,600,000
07/09/2015	15,800	-0.20 ▼	-1.25	16,300	16,300	15,600	14,100	222,780,000
04/09/2015	16,000	0.00 ■■	0.00	16,000	16,000	15,500	26,210	419,360,000
03/09/2015	16,000	0.00 ■■	0.00	15,300	16,000	15,200	22,850	365,600,000
01/09/2015	16,000	0.00 ■■	0.00	15,500	16,000	15,400	1,480	23,680,000
31/08/2015	16,000	0.00 ■■	0.00	15,700	16,000	15,200	8,100	129,600,000
28/08/2015	16,000	0.20 ▲	1.27	16,000	16,400	15,900	1,360	21,760,000
27/08/2015	15,800	0.90 ▲	6.04	15,300	15,800	14,500	52,340	826,972,000
26/08/2015	14,900	0.50 ▲	3.47	14,400	14,900	14,400	17,850	265,965,000
25/08/2015	14,400	-0.30 ▼	-2.04	14,500	15,000	13,900	40,880	588,672,000
24/08/2015	14,700	-1.10 ▼	-6.96	15,100	15,100	14,700	54,830	806,001,000
21/08/2015	15,800	-0.20 ▼	-1.25	15,500	16,000	15,000	57,800	913,240,000
20/08/2015	16,000	0.10 ▲	0.63	16,100	16,100	15,500	6,200	99,200,000
19/08/2015	15,900	0.00 ■■	0.00	16,100	16,100	15,500	82,500	1,311,750,000
18/08/2015	15,900	-0.10 ▼	-0.62	16,000	16,000	15,200	44,240	703,416,000
17/08/2015	16,000	-0.30 ▼	-1.84	15,600	16,300	15,600	18,970	303,520,000
14/08/2015	16,300	0.30 ▲	1.88	16,300	16,300	16,300	110	1,793,000
13/08/2015	16,000	0.00 ■■	0.00	16,000	16,100	15,500	9,240	147,840,000
12/08/2015	16,000	-0.40 ▼	-2.44	15,900	16,400	15,900	800	12,800,000
11/08/2015	16,400	0.40 ▲	2.50	16,500	16,500	15,900	11,550	189,420,000
10/08/2015	16,000	0.10 ▲	0.63	15,900	16,100	15,900	35,260	564,160,000
07/08/2015	15,900	0.00 ■■	0.00	15,500	15,900	15,500	2,880	45,792,000
06/08/2015	15,900	-0.40 ▼	-2.45	16,000	16,300	15,900	30,500	484,950,000
05/08/2015	16,300	0.40 ▲	2.52	16,100	16,300	15,500	8,050	131,215,000
04/08/2015	15,900	-0.20 ▼	-1.24	16,100	16,100	15,500	28,300	449,970,000
03/08/2015	16,100	-0.10 ▼	-0.62	15,400	16,100	15,400	25,890	416,829,000
31/07/2015	16,200	-0.10 ▼	-0.61	16,300	16,300	15,600	16,880	273,456,000
30/07/2015	16,300	0.00 ■■	0.00	15,600	16,300	15,400	21,390	348,657,000
29/07/2015	16,300	0.00 ■■	0.00	15,800	16,300	15,800	65,030	1,059,989,000
28/07/2015	16,300	0.00 ■■	0.00	16,400	16,400	16,000	63,610	1,036,843,000
27/07/2015	16,300	0.00 ■■	0.00	16,500	16,500	15,600	21,470	349,961,000
24/07/2015	16,300	0.10 ▲	0.62	16,400	16,400	15,900	95,870	1,562,681,000
23/07/2015	16,200	-0.20 ▼	-1.22	16,700	16,700	16,000	15,830	256,446,000
22/07/2015	16,400	-0.10 ▼	-0.61	16,500	16,800	16,400	76,240	1,250,336,000
21/07/2015	16,500	0.60 ▲	3.77	16,400	16,900	16,000	17,160	283,140,000
20/07/2015	15,900	0.50 ▲	3.25	15,400	15,900	15,400	23,040	366,336,000
17/07/2015	15,400	0.10 ▲	0.65	15,200	15,500	15,200	6,290	96,866,000
16/07/2015	15,300	0.20 ▲	1.32	15,300	15,300	15,000	15,200	232,560,000
15/07/2015	15,100	-0.20 ▼	-1.31	15,700	15,700	15,000	7,360	111,136,000
14/07/2015	15,300	-0.10 ▼	-0.65	15,300	15,300	14,900	24,640	376,992,000
13/07/2015	15,400	0.00 ■■	0.00	15,600	15,600	15,000	29,250	450,450,000
10/07/2015	15,400	-0.20 ▼	-1.28	15,800	15,800	15,300	17,930	276,122,000
09/07/2015	15,600	0.10 ▲	0.65	14,700	15,600	14,700	3,500	54,600,000
08/07/2015	15,500	-0.20 ▼	-1.27	15,300	15,500	15,000	31,500	488,250,000
07/07/2015	15,700	-0.20 ▼	-1.26	15,400	16,100	15,300	58,250	914,525,000
06/07/2015	15,900	-0.20 ▼	-1.24	15,600	16,000	15,600	48,530	771,627,000
03/07/2015	16,100	-0.20 ▼	-1.23	16,300	16,300	15,700	66,190	1,065,659,000
02/07/2015	16,300	0.00 ■■	0.00	17,100	17,300	16,300	113,080	1,843,204,000
01/07/2015	16,300	1.00 ▲	6.54	16,100	16,300	16,000	114,560	1,867,328,000
30/06/2015	15,300	1.00 ▲	6.99	15,000	15,300	14,800	38,430	587,979,000
29/06/2015	14,300	0.00 ■■	0.00	14,300	14,300	14,300	11,910	170,313,000
26/06/2015	14,300	0.10 ▲	0.70	14,200	14,500	14,200	21,820	312,026,000
25/06/2015	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
24/06/2015	14,200	0.40 ▲	2.90	13,800	14,500	13,800	16,210	230,182,000
23/06/2015	13,800	0.20 ▲	1.47	13,600	14,000	13,600	5,760	79,488,000
22/06/2015	13,600	0.00 ■■	0.00	12,800	13,800	12,800	10,360	140,896,000
19/06/2015	13,600	0.00 ■■	0.00	14,000	14,000	13,600	6,700	91,120,000
18/06/2015	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	26,100	354,960,000
17/06/2015	14,000	-0.70 ▼	-4.76	14,000	14,600	13,800	14,730	206,220,000
16/06/2015	14,700	0.30 ▲	2.08	14,400	14,900	14,300	9,190	135,093,000
15/06/2015	14,400	0.20 ▲	1.41	14,100	14,400	14,000	37,470	539,568,000
12/06/2015	14,200	0.10 ▲	0.71	14,000	14,300	14,000	69,920	992,864,000
11/06/2015	14,100	0.70 ▲	5.22	14,300	14,300	14,000	37,740	532,134,000
10/06/2015	13,400	0.80 ▲	6.35	13,400	13,400	13,300	102,460	1,372,964,000
09/06/2015	12,600	0.80 ▲	6.78	12,000	12,600	11,800	55,250	696,150,000
08/06/2015	11,800	-0.10 ▼	-0.84	11,900	11,900	11,600	28,680	338,424,000
05/06/2015	11,900	0.70 ▲	6.25	11,300	11,900	11,300	49,690	591,311,000
04/06/2015	11,200	0.00 ■■	0.00	11,500	11,500	11,200	20,650	231,280,000
03/06/2015	11,200	0.30 ▲	2.75	10,900	11,400	10,900	65,720	736,064,000
02/06/2015	10,900	0.20 ▲	1.87	10,800	11,100	10,700	55,870	608,983,000
01/06/2015	10,700	0.00 ■■	0.00	10,800	11,000	10,700	23,900	255,730,000
29/05/2015	10,700	-0.40 ▼	-3.60	10,700	11,000	10,700	7,500	80,250,000
28/05/2015	11,100	-0.10 ▼	-0.89	11,100	11,100	11,100	160	1,776,000
27/05/2015	11,200	0.40 ▲	3.70	11,300	11,400	10,800	14,760	165,312,000
26/05/2015	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	2,000	21,600,000
25/05/2015	11,000	0.00 ■■	0.00	11,600	11,600	10,500	3,480	38,280,000
22/05/2015	11,000	-0.40 ▼	-3.51	11,200	11,200	10,700	920	10,120,000
21/05/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
20/05/2015	11,400	0.60 ▲	5.56	11,300	11,400	11,300	40	456,000
19/05/2015	10,800	-0.70 ▼	-6.09	11,400	11,500	10,700	6,920	74,736,000
18/05/2015	11,500	-0.20 ▼	-1.71	10,900	11,700	10,900	14,120	162,380,000
15/05/2015	11,700	0.00 ■■	0.00	11,700	12,500	11,000	6,060	70,902,000
14/05/2015	11,700	0.20 ▲	1.74	11,500	12,200	11,500	5,750	67,275,000
13/05/2015	11,500	0.30 ▲	2.68	11,000	11,500	10,600	6,130	70,495,000
12/05/2015	11,200	0.40 ▲	3.70	10,700	11,200	10,700	3,190	35,728,000
11/05/2015	10,800	0.10 ▲	0.93	10,900	10,900	10,500	1,000	10,800,000
08/05/2015	10,700	-0.10 ▼	-0.93	10,600	10,700	10,500	1,030	11,021,000
07/05/2015	10,800	-0.20 ▼	-1.82	10,400	10,800	10,400	1,400	15,120,000
06/05/2015	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
05/05/2015	11,000	0.20 ▲	1.85	10,800	11,000	10,700	2,860	31,460,000
04/05/2015	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	80	864,000
27/04/2015	11,000	0.30 ▲	2.80	11,100	11,100	11,000	200	2,200,000
24/04/2015	10,700	-0.30 ▼	-2.73	10,800	11,100	10,700	2,080	22,256,000
23/04/2015	11,000	-0.10 ▼	-0.90	10,800	11,000	10,800	660	7,260,000
22/04/2015	11,100	0.10 ▲	0.91	11,100	11,100	11,100	20	222,000
21/04/2015	11,000	-0.10 ▼	-0.90	11,300	11,300	10,900	150	1,650,000
20/04/2015	11,100	-0.10 ▼	-0.89	11,600	11,600	11,100	90	999,000
17/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
16/04/2015	11,200	0.00 ■■	0.00	11,000	11,200	11,000	370	4,144,000
15/04/2015	11,200	0.00 ■■	0.00	11,000	11,200	11,000	310	3,472,000
14/04/2015	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	20	224,000
13/04/2015	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
10/04/2015	11,300	0.20 ▲	1.80	11,400	11,400	11,300	120	1,356,000
09/04/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
08/04/2015	11,100	-0.30 ▼	-2.63	11,100	11,100	11,100	200	2,220,000
07/04/2015	11,400	0.00 ■■	0.00	10,700	11,400	10,700	4,200	47,880,000
06/04/2015	11,400	0.20 ▲	1.79	11,100	11,400	11,100	20	228,000
03/04/2015	11,200	0.00 ■■	0.00	11,200	11,200	11,200	10	112,000
02/04/2015	11,200	0.00 ■■	0.00	10,900	11,200	10,900	2,880	32,256,000
01/04/2015	11,200	0.30 ▲	2.75	11,200	11,200	11,200	100	1,120,000
31/03/2015	10,900	0.40 ▲	3.81	10,900	10,900	10,900	1,000	10,900,000
30/03/2015	10,500	-0.60 ▼	-5.41	11,100	11,300	10,500	180	1,890,000
27/03/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
26/03/2015	11,100	0.30 ▲	2.78	11,100	11,100	11,100	10	111,000
25/03/2015	10,800	-0.20 ▼	-1.82	10,800	10,800	10,800	50	540,000
24/03/2015	11,000	-0.10 ▼	-0.90	10,700	11,000	10,700	1,730	19,030,000
23/03/2015	11,100	0.00 ■■	0.00	11,100	11,100	11,100	0	0
20/03/2015	11,100	0.00 ■■	0.00	10,900	11,100	10,700	2,310	25,641,000
19/03/2015	11,100	0.10 ▲	0.91	10,700	11,100	10,700	4,820	53,502,000
18/03/2015	11,000	0.30 ▲	2.80	11,000	11,000	11,000	1,390	15,290,000
17/03/2015	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	5,020	53,714,000
16/03/2015	11,000	0.20 ▲	1.85	10,800	11,000	10,800	510	5,610,000
13/03/2015	10,800	0.10 ▲	0.93	10,700	10,800	10,700	500	5,400,000
12/03/2015	10,700	-0.10 ▼	-0.93	10,800	10,800	10,700	4,010	42,907,000
11/03/2015	10,800	0.20 ▲	1.89	10,600	10,800	10,600	2,500	27,000,000
10/03/2015	10,600	0.10 ▲	0.95	10,700	10,700	10,600	1,110	11,766,000
09/03/2015	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	900	9,450,000
06/03/2015	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10	110,000
05/03/2015	10,900	0.40 ▲	3.81	10,600	10,900	10,600	2,110	22,999,000
04/03/2015	10,500	0.10 ▲	0.96	10,500	10,900	10,500	10,570	110,985,000
03/03/2015	10,400	-0.10 ▼	-0.95	10,500	10,800	9,800	35,070	364,728,000
02/03/2015	10,500	0.50 ▲	5.00	10,500	10,500	10,400	680	7,140,000
27/02/2015	10,000	-0.20 ▼	-1.96	10,000	10,000	10,000	260	2,600,000
26/02/2015	10,200	-0.30 ▼	-2.86	10,200	10,200	10,200	20	204,000
25/02/2015	10,500	0.00 ■■	0.00	9,800	10,500	9,800	410	4,305,000
24/02/2015	10,500	0.10 ▲	0.96	10,500	10,500	10,500	650	6,825,000
13/02/2015	10,400	0.10 ▲	0.97	9,600	10,400	9,600	100	1,040,000
12/02/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
11/02/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	360	3,708,000
10/02/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/02/2015	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	10	103,000
06/02/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
05/02/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
04/02/2015	10,400	-0.10 ▼	-0.95	9,900	10,400	9,900	470	4,888,000
03/02/2015	10,500	0.00 ■■	0.00	9,900	10,500	9,900	1,280	13,440,000
02/02/2015	10,500	0.10 ▲	0.96	10,400	10,600	9,800	210	2,205,000
30/01/2015	10,400	0.10 ▲	0.97	10,000	10,500	9,600	2,460	25,584,000
29/01/2015	10,300	0.60 ▲	6.19	10,300	10,300	10,300	200	2,060,000
28/01/2015	9,700	-0.50 ▼	-4.90	10,700	10,700	9,700	170	1,649,000
27/01/2015	10,200	-0.60 ▼	-5.56	10,100	10,800	10,100	230	2,346,000
26/01/2015	10,800	0.20 ▲	1.89	10,600	10,800	10,200	410	4,428,000
23/01/2015	10,600	-0.10 ▼	-0.93	10,500	10,600	10,200	6,570	69,642,000
22/01/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
21/01/2015	10,700	0.20 ▲	1.90	10,700	10,700	10,700	250	2,675,000
20/01/2015	10,500	-0.10 ▼	-0.94	10,400	10,500	10,400	1,070	11,235,000
19/01/2015	10,600	0.00 ■■	0.00	10,700	10,700	10,400	1,340	14,204,000
16/01/2015	10,600	0.00 ■■	0.00	10,400	10,600	10,400	3,030	32,118,000
15/01/2015	10,600	0.20 ▲	1.92	10,500	10,700	10,300	1,010	10,706,000
14/01/2015	10,400	-0.20 ▼	-1.89	10,400	10,800	10,400	320	3,328,000
13/01/2015	10,600	0.00 ■■	0.00	10,500	10,600	10,000	2,140	22,684,000
12/01/2015	10,600	0.30 ▲	2.91	10,600	10,600	10,600	150	1,590,000
09/01/2015	10,300	0.10 ▲	0.98	10,300	10,400	10,300	360	3,708,000
08/01/2015	10,200	-0.60 ▼	-5.56	10,800	10,900	10,100	2,330	23,766,000
07/01/2015	10,800	0.10 ▲	0.93	10,800	10,800	10,800	200	2,160,000
06/01/2015	10,700	-0.10 ▼	-0.93	10,100	10,700	10,100	570	6,099,000
05/01/2015	10,800	-0.10 ▼	-0.92	10,200	10,800	10,200	49,520	534,816,000
31/12/2014	10,900	0.20 ▲	1.87	10,800	10,900	10,800	30	327,000
30/12/2014	10,700	0.20 ▲	1.90	10,700	10,700	10,700	140	1,498,000
29/12/2014	10,500	-0.20 ▼	-1.87	10,200	10,900	10,200	320	3,360,000
26/12/2014	10,700	-0.10 ▼	-0.93	10,100	10,700	10,100	150	1,605,000
25/12/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,800	120	1,296,000
24/12/2014	10,800	0.00 ■■	0.00	10,900	10,900	10,800	310	3,348,000
23/12/2014	10,800	0.00 ■■	0.00	10,900	10,900	10,800	300	3,240,000
22/12/2014	10,800	-0.10 ▼	-0.92	10,300	10,800	10,200	420	4,536,000
19/12/2014	10,900	0.20 ▲	1.87	11,000	11,000	10,900	5,050	55,045,000
18/12/2014	10,700	0.00 ■■	0.00	10,200	10,700	10,100	4,570	48,899,000
17/12/2014	10,700	-0.30 ▼	-2.73	10,800	10,800	10,700	210	2,247,000
16/12/2014	11,000	-0.20 ▼	-1.79	10,700	11,000	10,700	600	6,600,000
15/12/2014	11,200	-0.20 ▼	-1.75	10,700	11,200	10,700	140	1,568,000
12/12/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
11/12/2014	11,400	0.00 ■■	0.00	11,300	11,400	11,300	60	684,000
10/12/2014	11,400	0.50 ▲	4.59	10,200	11,400	10,200	7,120	81,168,000
09/12/2014	10,900	0.00 ■■	0.00	10,200	10,900	10,200	1,090	11,881,000
08/12/2014	10,900	0.10 ▲	0.93	10,500	10,900	10,100	6,420	69,978,000
05/12/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,400	1,090	11,772,000
04/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	1,610	17,710,000
02/12/2014	11,000	0.10 ▲	0.92	10,500	11,000	10,400	3,570	39,270,000
01/12/2014	10,900	0.50 ▲	4.81	10,400	10,900	10,400	1,370	14,933,000
28/11/2014	10,400	-0.60 ▼	-5.45	11,000	11,000	10,400	30	312,000
27/11/2014	11,000	0.00 ■■	0.00	10,400	11,000	10,300	5,610	61,710,000
26/11/2014	11,000	0.00 ■■	0.00	10,400	11,000	10,300	3,990	43,890,000
25/11/2014	11,000	0.00 ■■	0.00	10,400	11,000	10,400	4,930	54,230,000
24/11/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	290	3,190,000
21/11/2014	11,000	-0.10 ▼	-0.90	10,400	11,000	10,400	3,820	42,020,000
20/11/2014	11,100	0.00 ■■	0.00	10,400	11,100	10,400	2,660	29,526,000
19/11/2014	11,100	0.00 ■■	0.00	10,400	11,100	10,400	5,820	64,602,000
18/11/2014	11,100	0.10 ▲	0.91	10,300	11,400	10,300	1,900	21,090,000
17/11/2014	11,000	0.30 ▲	2.80	10,200	11,200	10,100	12,750	140,250,000
14/11/2014	10,700	-0.70 ▼	-6.14	11,300	11,300	10,700	21,370	228,659,000
13/11/2014	11,400	-0.30 ▼	-2.56	11,000	11,700	10,900	48,480	552,672,000
12/11/2014	11,700	-0.30 ▼	-2.50	11,200	11,900	11,200	11,070	129,519,000
11/11/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,900	8,370	100,440,000
10/11/2014	12,000	-0.10 ▼	-0.83	11,400	12,100	11,400	30,750	369,000,000
07/11/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	6,400	77,440,000
06/11/2014	12,100	-0.20 ▼	-1.63	11,600	12,300	11,600	8,050	97,405,000
05/11/2014	12,300	0.70 ▲	6.03	10,800	12,300	10,800	7,810	96,063,000
04/11/2014	11,600	0.00 ■■	0.00	11,600	12,300	11,500	4,410	51,156,000
03/11/2014	11,600	0.50 ▲	4.50	11,600	11,600	10,500	490	5,684,000
31/10/2014	11,100	0.40 ▲	3.74	11,200	11,200	10,700	450	4,995,000
30/10/2014	10,700	0.60 ▲	5.94	10,800	10,800	10,700	40	428,000
29/10/2014	10,100	-0.60 ▼	-5.61	10,600	11,100	10,000	1,590	16,059,000
28/10/2014	10,700	0.70 ▲	7.00	10,200	10,700	10,200	2,020	21,614,000
27/10/2014	10,000	-0.70 ▼	-6.54	10,700	10,700	10,000	30	300,000
24/10/2014	10,700	-0.70 ▼	-6.14	10,700	10,700	10,700	1,710	18,297,000
23/10/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
22/10/2014	11,400	0.70 ▲	6.54	11,400	11,400	10,700	1,650	18,810,000
21/10/2014	10,700	-0.80 ▼	-6.96	12,300	12,300	10,700	1,980	21,186,000
20/10/2014	11,500	-0.80 ▼	-6.50	11,500	11,500	11,500	420	4,830,000
17/10/2014	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
16/10/2014	12,300	0.00 ■■	0.00	12,300	12,300	12,300	20	246,000
15/10/2014	12,300	-0.10 ▼	-0.81	12,300	12,300	12,300	140	1,722,000
14/10/2014	12,400	0.80 ▲	6.90	12,400	12,400	12,400	250	3,100,000
13/10/2014	11,600	0.70 ▲	6.42	11,600	11,600	11,600	1,930	22,388,000
10/10/2014	12,900	0.00 ■■	0.00	12,200	12,900	12,100	4,700	60,630,000
09/10/2014	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	350	4,515,000
08/10/2014	13,000	0.00 ■■	0.00	13,600	13,600	12,100	1,460	18,980,000
07/10/2014	13,000	0.50 ▲	4.00	13,300	13,300	12,600	12,860	167,180,000
06/10/2014	12,500	-0.80 ▼	-6.02	13,400	13,500	12,500	9,830	122,875,000
03/10/2014	13,300	-0.10 ▼	-0.75	13,300	13,300	13,300	250	3,325,000
02/10/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
01/10/2014	13,400	0.00 ■■	0.00	13,100	13,700	13,100	1,660	22,244,000
30/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
29/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
26/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
25/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
24/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
23/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	20	268,000
22/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
19/09/2014	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
18/09/2014	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	20	268,000
17/09/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
16/09/2014	13,500	0.50 ▲	3.85	13,500	13,500	13,500	20	270,000
15/09/2014	13,000	0.40 ▲	3.17	11,800	13,000	11,800	7,700	100,100,000
12/09/2014	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	40	504,000
11/09/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
10/09/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	20	270,000
09/09/2014	13,500	0.70 ▲	5.47	12,000	13,500	12,000	50	675,000
08/09/2014	12,800	-0.50 ▼	-3.76	12,800	12,800	12,800	130	1,664,000
05/09/2014	13,300	-0.40 ▼	-2.92	12,800	13,300	12,800	120	1,596,000
04/09/2014	13,700	0.50 ▲	3.79	13,800	13,800	13,700	1,040	14,248,000
03/09/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	50	660,000
29/08/2014	13,200	0.00 ■■	0.00	12,900	13,200	12,900	670	8,844,000
28/08/2014	13,200	0.20 ▲	1.54	13,200	13,200	12,100	1,740	22,968,000
27/08/2014	13,000	0.20 ▲	1.56	13,100	13,100	13,000	50	650,000
26/08/2014	12,800	-0.40 ▼	-3.03	12,800	12,800	12,800	60	768,000
25/08/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	20	264,000
22/08/2014	13,200	-0.10 ▼	-0.75	13,800	13,800	12,500	69,340	915,288,000
21/08/2014	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	300	3,990,000
20/08/2014	13,500	0.10 ▲	0.75	13,200	13,500	13,200	1,070	14,445,000
19/08/2014	13,400	0.50 ▲	3.88	13,200	13,400	13,000	770	10,318,000
18/08/2014	12,900	0.00 ■■	0.00	12,000	12,900	12,000	11,430	147,447,000
15/08/2014	12,900	0.10 ▲	0.78	12,900	13,300	12,900	460	5,934,000
14/08/2014	12,800	0.30 ▲	2.40	12,800	12,800	12,800	180	2,304,000
13/08/2014	12,500	-0.40 ▼	-3.10	12,900	12,900	12,500	110	1,375,000
12/08/2014	12,900	0.10 ▲	0.78	12,800	12,900	12,800	90	1,161,000
11/08/2014	12,800	0.70 ▲	5.79	12,800	12,800	12,800	50	640,000
08/08/2014	12,100	-0.90 ▼	-6.92	13,000	13,000	12,100	110	1,331,000
07/08/2014	13,000	0.00 ■■	0.00	13,000	13,000	12,100	280	3,640,000
06/08/2014	13,000	-0.20 ▼	-1.52	12,900	13,000	12,300	520	6,760,000
05/08/2014	13,200	0.20 ▲	1.54	12,900	13,200	12,900	200	2,640,000
04/08/2014	13,000	0.00 ■■	0.00	12,900	13,000	12,900	130	1,690,000
01/08/2014	13,000	0.00 ■■	0.00	12,900	13,000	12,900	80	1,040,000
31/07/2014	13,000	-0.10 ▼	-0.76	13,000	13,000	12,200	100	1,300,000
30/07/2014	13,100	0.00 ■■	0.00	13,000	13,100	13,000	70	917,000
29/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
28/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
25/07/2014	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	10	131,000
24/07/2014	13,300	0.30 ▲	2.31	13,300	13,300	13,300	10	133,000
23/07/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
22/07/2014	13,000	-0.10 ▼	-0.76	13,000	13,000	13,000	10	130,000
21/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	0	0
18/07/2014	13,100	0.10 ▲	0.77	13,100	13,100	13,100	10	131,000
17/07/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
16/07/2014	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	20	260,000
15/07/2014	13,300	0.40 ▲	3.10	12,200	13,300	12,200	20,010	266,133,000
14/07/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,900	10	129,000
11/07/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,900	10	129,000
10/07/2014	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	30	387,000
09/07/2014	13,100	0.00 ■■	0.00	13,100	13,100	13,100	700	9,170,000
08/07/2014	13,100	-0.10 ▼	-0.76	13,100	13,100	13,100	120	1,572,000
07/07/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
04/07/2014	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
03/07/2014	13,200	0.20 ▲	1.54	13,500	13,500	13,200	30	396,000
02/07/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10	130,000
01/07/2014	13,000	-0.30 ▼	-2.26	12,800	13,000	12,800	1,110	14,430,000
30/06/2014	13,300	0.80 ▲	6.40	13,300	13,300	13,300	20	266,000
27/06/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	60	750,000
26/06/2014	12,500	0.00 ■■	0.00	12,800	12,800	12,500	50	625,000
25/06/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	100	1,250,000
24/06/2014	12,500	0.00 ■■	0.00	12,500	12,500	12,500	70	875,000
23/06/2014	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	50	625,000
20/06/2014	12,600	0.00 ■■	0.00	12,600	12,600	12,600	70	882,000
19/06/2014	12,600	0.10 ▲	0.80	12,600	12,600	12,600	20	252,000
18/06/2014	12,500	0.20 ▲	1.63	12,500	12,500	12,500	20	250,000
17/06/2014	12,300	0.40 ▲	3.36	12,300	12,300	12,300	40	492,000
16/06/2014	11,900	0.70 ▲	6.25	11,200	11,900	11,200	110	1,309,000
13/06/2014	11,200	0.70 ▲	6.67	11,000	11,200	11,000	4,010	44,912,000
12/06/2014	10,500	-0.10 ▼	-0.94	11,300	11,300	10,500	90	945,000
11/06/2014	10,600	-0.70 ▼	-6.19	12,000	12,000	10,600	30	318,000
10/06/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	40	452,000
09/06/2014	10,600	-0.70 ▼	-6.19	12,000	12,000	10,600	140	1,484,000
06/06/2014	11,300	-0.80 ▼	-6.61	12,900	12,900	11,300	120	1,356,000
05/06/2014	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	10	121,000
04/06/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
03/06/2014	13,000	0.50 ▲	4.00	12,800	13,000	12,800	210	2,730,000
02/06/2014	12,500	0.20 ▲	1.63	12,500	12,500	12,500	10	125,000
30/05/2014	12,300	-0.90 ▼	-6.82	12,300	12,300	12,300	10	123,000
29/05/2014	13,200	0.20 ▲	1.54	13,200	13,200	12,100	160	2,112,000
28/05/2014	13,000	0.00 ■■	0.00	12,100	13,400	12,100	80	1,040,000
27/05/2014	13,000	0.40 ▲	3.17	13,000	13,000	13,000	30	390,000
26/05/2014	12,600	0.80 ▲	6.78	11,800	12,600	11,800	30	378,000
23/05/2014	11,800	-0.80 ▼	-6.35	13,300	13,300	11,800	20	236,000
22/05/2014	12,600	-0.90 ▼	-6.67	12,600	12,600	12,600	10	126,000
21/05/2014	13,500	0.50 ▲	3.85	13,200	13,500	13,200	1,820	24,570,000
20/05/2014	13,000	0.10 ▲	0.78	12,900	13,000	12,900	720	9,360,000
19/05/2014	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
16/05/2014	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	10	129,000
15/05/2014	13,000	0.00 ■■	0.00	12,800	13,000	12,800	30	390,000
14/05/2014	13,000	0.00 ■■	0.00	13,000	13,000	13,000	20	260,000
13/05/2014	13,000	0.20 ▲	1.56	12,800	13,000	12,700	6,520	84,760,000
12/05/2014	12,800	0.40 ▲	3.23	12,800	12,800	12,800	50	640,000
09/05/2014	12,400	0.00 ■■	0.00	12,400	12,400	12,300	2,410	29,884,000
08/05/2014	12,400	0.00 ■■	0.00	12,300	12,400	11,600	4,130	51,212,000
07/05/2014	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	60	744,000
06/05/2014	12,500	0.40 ▲	3.31	12,000	12,900	11,300	940	11,750,000
05/05/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
29/04/2014	12,100	0.60 ▲	5.22	11,900	12,100	11,900	110	1,331,000
28/04/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
25/04/2014	11,500	-0.50 ▼	-4.17	11,500	11,500	11,500	10	115,000
24/04/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
23/04/2014	12,000	0.60 ▲	5.26	11,000	12,000	11,000	130	1,560,000
22/04/2014	11,400	0.70 ▲	6.54	10,200	11,400	10,200	510	5,814,000
21/04/2014	10,700	-0.10 ▼	-0.93	11,500	11,500	10,700	8,120	86,884,000
18/04/2014	10,800	-0.40 ▼	-3.57	11,000	11,000	10,800	20	216,000
17/04/2014	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	9,000	100,800,000
16/04/2014	11,700	-0.80 ▼	-6.40	11,800	12,500	11,700	2,170	25,389,000
15/04/2014	12,500	0.50 ▲	4.17	12,000	12,500	11,400	2,650	33,125,000
14/04/2014	12,000	0.00 ■■	0.00	12,000	12,500	12,000	2,490	29,880,000
11/04/2014	12,000	0.00 ■■	0.00	11,800	12,000	11,800	3,870	46,440,000
10/04/2014	12,000	-0.60 ▼	-4.76	11,800	13,400	11,800	1,030	12,360,000
08/04/2014	12,600	0.60 ▲	5.00	12,500	12,800	12,500	860	10,836,000
07/04/2014	12,000	0.50 ▲	4.35	12,300	12,300	11,300	7,630	91,560,000
04/04/2014	11,500	0.30 ▲	2.68	11,200	11,900	11,200	470	5,405,000
03/04/2014	11,200	-0.20 ▼	-1.75	10,900	12,100	10,900	10,310	115,472,000
02/04/2014	11,400	-0.70 ▼	-5.79	12,000	12,800	11,400	4,190	47,766,000
01/04/2014	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	1,040	12,584,000
31/03/2014	13,000	0.30 ▲	2.36	11,900	13,000	11,900	60	780,000
28/03/2014	12,700	0.50 ▲	4.10	12,700	12,700	12,700	20	254,000
27/03/2014	12,200	0.00 ■■	0.00	11,400	12,200	11,400	3,910	47,702,000
26/03/2014	12,200	-0.90 ▼	-6.87	12,700	13,000	12,200	5,700	69,540,000
25/03/2014	13,100	-0.40 ▼	-2.96	13,400	13,400	13,000	610	7,991,000
24/03/2014	13,500	-1.20 ▼	-8.16	14,500	14,500	13,500	960	12,960,000
21/03/2014	14,700	0.00 ■■	0.00	14,900	14,900	13,700	220	3,234,000
20/03/2014	14,700	0.60 ▲	4.26	15,000	15,000	14,700	60	882,000
19/03/2014	14,100	0.60 ▲	4.44	14,300	14,300	14,100	550	7,755,000
18/03/2014	13,500	-0.40 ▼	-2.88	13,000	13,500	13,000	2,590	34,965,000
17/03/2014	13,900	0.90 ▲	6.92	12,100	13,900	12,100	20	278,000
14/03/2014	13,000	-0.30 ▼	-2.26	13,200	14,200	13,000	170	2,210,000
13/03/2014	13,300	0.80 ▲	6.40	13,000	13,300	13,000	170	2,261,000
12/03/2014	12,500	-0.30 ▼	-2.34	13,500	13,600	12,500	550	6,875,000
11/03/2014	12,800	0.30 ▲	2.40	12,800	12,800	12,800	500	6,400,000
10/03/2014	12,500	-0.70 ▼	-5.30	13,300	13,300	12,500	3,420	42,750,000
07/03/2014	13,200	0.60 ▲	4.76	11,800	13,300	11,800	130	1,716,000
06/03/2014	12,600	-0.80 ▼	-5.97	14,100	14,200	12,600	100	1,260,000
05/03/2014	13,400	0.80 ▲	6.35	13,000	13,400	12,000	4,630	62,042,000
04/03/2014	12,600	-0.90 ▼	-6.67	14,400	14,400	12,600	2,500	31,500,000
03/03/2014	13,500	-0.50 ▼	-3.57	13,600	13,700	13,500	1,510	20,385,000
28/02/2014	14,000	0.40 ▲	2.94	13,600	14,000	13,600	5,760	80,640,000
27/02/2014	13,600	0.80 ▲	6.25	13,200	13,600	13,200	3,800	51,680,000
26/02/2014	12,800	0.80 ▲	6.67	12,400	12,800	12,400	3,990	51,072,000
25/02/2014	12,000	0.40 ▲	3.45	11,600	12,000	11,600	380	4,560,000
24/02/2014	11,600	0.10 ▲	0.87	11,700	12,000	11,600	650	7,540,000
21/02/2014	11,500	0.40 ▲	3.60	11,500	11,500	11,500	50	575,000
20/02/2014	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	1,070	11,877,000
19/02/2014	11,600	0.00 ■■	0.00	11,500	11,600	11,500	320	3,712,000
18/02/2014	11,600	0.10 ▲	0.87	11,600	11,700	11,600	200	2,320,000
17/02/2014	11,500	0.50 ▲	4.55	11,700	11,700	11,200	330	3,795,000
14/02/2014	11,000	0.60 ▲	5.77	11,000	11,000	11,000	150	1,650,000
13/02/2014	10,400	0.10 ▲	0.97	10,800	10,800	10,400	550	5,720,000
12/02/2014	10,300	0.10 ▲	0.98	10,200	10,300	9,500	2,290	23,587,000
11/02/2014	10,200	0.00 ■■	0.00	9,500	10,300	9,500	730	7,446,000
10/02/2014	10,200	0.50 ▲	5.15	10,300	10,300	9,300	1,500	15,300,000
07/02/2014	9,700	0.60 ▲	6.59	9,700	9,700	9,700	20	194,000
06/02/2014	9,100	-0.60 ▼	-6.19	10,200	10,200	9,100	100	910,000
27/01/2014	9,700	-0.10 ▼	-1.02	9,300	9,800	9,200	4,050	39,285,000
24/01/2014	9,800	0.50 ▲	5.38	9,800	9,800	9,800	1,010	9,898,000
23/01/2014	9,300	-0.70 ▼	-7.00	10,000	10,000	9,300	8,230	76,539,000
22/01/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/01/2014	10,000	0.30 ▲	3.09	10,000	10,000	10,000	52,740	527,400,000
20/01/2014	9,700	0.50 ▲	5.43	9,100	9,700	9,000	531,640	5,156,908,000
17/01/2014	9,200	-0.60 ▼	-6.12	9,200	9,200	9,200	10	92,000
16/01/2014	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	70	686,000
15/01/2014	10,500	0.50 ▲	5.00	9,400	10,500	9,400	4,020	42,210,000
14/01/2014	10,000	0.50 ▲	5.26	10,100	10,100	9,100	12,630	126,300,000
13/01/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
10/01/2014	9,500	0.30 ▲	3.26	9,800	9,800	9,500	390	3,705,000
09/01/2014	9,200	0.60 ▲	6.98	9,200	9,200	9,200	10	92,000
08/01/2014	8,600	-0.50 ▼	-5.49	9,000	9,000	8,600	5,020	43,172,000
07/01/2014	9,100	0.00 ■■	0.00	8,900	9,100	8,700	210	1,911,000
06/01/2014	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	20	182,000
03/01/2014	9,700	0.00 ■■	0.00	9,100	9,700	9,100	5,010	48,597,000
02/01/2014	9,700	-0.60 ▼	-5.83	10,300	10,300	9,700	30	291,000
31/12/2013	10,300	0.60 ▲	6.19	10,300	10,300	10,300	10	103,000
30/12/2013	9,700	-0.60 ▼	-5.83	9,700	9,700	9,700	10	97,000
27/12/2013	10,300	-0.70 ▼	-6.36	10,300	10,300	10,300	5,120	52,736,000
26/12/2013	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10	110,000
25/12/2013	10,700	-0.80 ▼	-6.96	10,700	10,700	10,700	10	107,000
24/12/2013	11,500	0.50 ▲	4.55	11,500	11,500	11,500	10	115,000
23/12/2013	11,000	0.60 ▲	5.77	10,000	11,000	10,000	20	220,000
20/12/2013	10,400	0.60 ▲	6.12	10,400	10,400	10,400	10	104,000
19/12/2013	9,800	0.60 ▲	6.52	9,200	9,800	9,200	1,100	10,780,000
18/12/2013	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	80	736,000
17/12/2013	9,400	0.20 ▲	2.17	9,800	9,800	9,400	4,220	39,668,000
16/12/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
13/12/2013	9,200	0.20 ▲	2.22	8,900	9,600	8,900	590	5,428,000
12/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
11/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
10/12/2013	9,000	0.00 ■■	0.00	9,200	9,200	9,000	750	6,750,000
09/12/2013	9,000	0.10 ▲	1.12	9,500	9,500	9,000	1,180	10,620,000
06/12/2013	8,900	-0.20 ▼	-2.20	8,900	8,900	8,900	20	178,000
05/12/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	10	91,000
04/12/2013	9,200	0.00 ■■	0.00	9,500	9,800	8,800	10,590	97,428,000
03/12/2013	9,200	0.00 ■■	0.00	9,400	9,800	9,200	9,200	84,640,000
02/12/2013	9,200	0.20 ▲	2.22	9,600	9,600	9,200	5,110	47,012,000
29/11/2013	9,000	-0.50 ▼	-5.26	10,100	10,100	9,000	6,080	54,720,000
28/11/2013	9,500	-0.70 ▼	-6.86	9,500	10,200	9,500	7,330	69,635,000
27/11/2013	10,200	0.30 ▲	3.03	10,500	10,500	9,500	3,070	31,314,000
26/11/2013	9,900	0.60 ▲	6.45	9,300	9,900	9,300	42,920	424,908,000
25/11/2013	9,300	0.60 ▲	6.90	9,200	9,300	9,200	1,010	9,393,000
22/11/2013	8,700	0.50 ▲	6.10	8,700	8,700	8,700	340	2,958,000
21/11/2013	8,200	0.50 ▲	6.49	7,200	8,200	7,200	20	164,000
20/11/2013	7,700	0.00 ■■	0.00	8,200	8,200	7,700	2,010	15,477,000
19/11/2013	7,700	0.50 ▲	6.94	6,800	7,700	6,800	74,910	576,807,000
18/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	90	648,000
15/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	30	216,000
14/11/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
13/11/2013	7,200	-0.40 ▼	-5.26	7,500	7,500	7,200	12,010	86,472,000
12/11/2013	7,600	0.40 ▲	5.56	7,600	7,600	7,600	5,880	44,688,000
11/11/2013	7,200	-0.10 ▼	-1.37	7,600	7,600	7,200	140	1,008,000
08/11/2013	7,300	0.10 ▲	1.39	7,500	7,500	7,300	340	2,482,000
07/11/2013	7,200	0.00 ■■	0.00	7,600	7,600	7,200	2,020	14,544,000
06/11/2013	7,200	0.40 ▲	5.88	7,200	7,200	7,200	2,410	17,352,000
05/11/2013	6,800	-0.50 ▼	-6.85	7,500	7,500	6,800	610	4,148,000
04/11/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/11/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
31/10/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,100	420	3,024,000
30/10/2013	7,100	0.10 ▲	1.43	7,100	7,100	7,100	140	994,000
29/10/2013	7,000	0.30 ▲	4.48	7,000	7,000	7,000	800	5,600,000
28/10/2013	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	10	67,000
25/10/2013	7,100	-0.40 ▼	-5.33	7,200	7,200	7,100	5,590	39,689,000
24/10/2013	7,500	0.40 ▲	5.63	7,200	7,500	7,200	7,100	53,250,000
23/10/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,100	2,000	14,200,000
22/10/2013	6,700	-0.40 ▼	-5.63	7,300	7,300	6,700	6,160	41,272,000
21/10/2013	7,100	-0.20 ▼	-2.74	6,800	7,700	6,800	120	852,000
18/10/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
17/10/2013	7,300	0.20 ▲	2.82	7,300	7,300	7,300	20	146,000
16/10/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	11,000	78,100,000
15/10/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	4,000	28,400,000
14/10/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
11/10/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	5,210	36,991,000
10/10/2013	7,100	0.30 ▲	4.41	7,100	7,100	7,100	2,000	14,200,000
09/10/2013	6,800	0.10 ▲	1.49	6,800	6,800	6,800	500,000	3,400,000,000
08/10/2013	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	399,990	2,679,933,000
07/10/2013	6,900	0.10 ▲	1.47	6,900	6,900	6,900	0	0
04/10/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,800	9,000	61,200,000
03/10/2013	6,800	0.00 ■■	0.00	6,800	7,000	6,800	10,450	71,060,000
02/10/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	0	0
01/10/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	4,000	27,600,000
30/09/2013	6,900	0.20 ▲	2.99	6,900	6,900	6,900	1,000	6,900,000
27/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	2,000	13,400,000
26/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
25/09/2013	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	1,000	6,700,000
24/09/2013	6,900	0.20 ▲	2.99	6,900	6,900	6,900	400,000	2,760,000,000
23/09/2013	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	550,000	3,685,000,000
20/09/2013	6,900	0.20 ▲	2.99	6,900	6,900	6,900	300,000	2,070,000,000
19/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
18/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
17/09/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	70,000	469,000,000
16/09/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
13/09/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	1,100	6,930,000
12/09/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
11/09/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
10/09/2013	6,600	0.40 ▲	6.45	6,100	6,600	6,100	1,010	6,666,000
09/09/2013	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	8,000	49,600,000
06/09/2013	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	8,200	54,120,000
05/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
04/09/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	6,000	40,800,000
03/09/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	2,270	15,890,000
30/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
29/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
28/08/2013	6,900	0.20 ▲	2.99	6,900	7,000	6,800	28,170	194,373,000
27/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
26/08/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
23/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	10	70,000
21/08/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	1,000	7,100,000
20/08/2013	7,200	-0.10 ▼	-1.37	7,100	7,200	7,100	15,020	108,144,000
19/08/2013	7,300	0.40 ▲	5.80	7,300	7,300	7,300	20	146,000
16/08/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	6,200	42,780,000
15/08/2013	7,000	0.30 ▲	4.48	7,000	7,100	7,000	116,520	815,640,000
14/08/2013	6,700	0.00 ■■	0.00	6,900	7,100	6,700	2,020	13,534,000
13/08/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	10	67,000
12/08/2013	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	5,920	40,256,000
09/08/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,100	263,500	1,870,850,000
08/08/2013	6,700	0.10 ▲	1.52	6,900	7,000	6,700	270	1,809,000
07/08/2013	6,600	-0.10 ▼	-1.49	7,000	7,000	6,600	3,580	23,628,000
06/08/2013	6,700	0.00 ■■	0.00	7,000	7,100	6,600	7,990	53,533,000
05/08/2013	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	20	134,000
02/08/2013	7,000	0.40 ▲	6.06	7,000	7,000	7,000	9,020	63,140,000
01/08/2013	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	130	858,000
31/07/2013	6,700	0.00 ■■	0.00	7,000	7,100	6,700	3,610	24,187,000
30/07/2013	6,700	-0.30 ▼	-4.29	7,200	7,200	6,700	130,110	871,737,000
29/07/2013	7,000	0.40 ▲	6.06	7,000	7,000	6,500	37,150	260,050,000
26/07/2013	6,600	0.10 ▲	1.54	6,900	6,900	6,600	4,600	30,360,000
25/07/2013	6,500	-0.10 ▼	-1.52	6,900	6,900	6,500	140,030	910,195,000
24/07/2013	6,600	-0.30 ▼	-4.35	7,200	7,200	6,600	287,700	1,898,820,000
23/07/2013	6,900	0.40 ▲	6.15	6,900	6,900	6,900	390,210	2,692,449,000
22/07/2013	6,500	-0.20 ▼	-2.99	6,700	7,000	6,500	11,480	74,620,000
19/07/2013	6,700	0.20 ▲	3.08	6,800	6,900	6,500	22,870	153,229,000
18/07/2013	6,500	-0.40 ▼	-5.80	7,100	7,100	6,500	20,010	130,065,000
17/07/2013	6,900	0.40 ▲	6.15	6,800	6,900	6,800	67,750	467,475,000
16/07/2013	6,500	-0.10 ▼	-1.52	6,600	7,000	6,500	143,040	929,760,000
15/07/2013	6,600	0.10 ▲	1.54	6,400	6,600	6,400	5,310	35,046,000
12/07/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	143,010	929,565,000
11/07/2013	6,500	0.30 ▲	4.84	6,500	6,500	6,500	7,560	49,140,000
10/07/2013	6,200	-0.30 ▼	-4.62	6,700	6,700	6,100	157,570	976,934,000
09/07/2013	6,500	0.20 ▲	3.17	6,500	6,500	6,500	5,830	37,895,000
08/07/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	200	1,260,000
05/07/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
04/07/2013	6,600	0.20 ▲	3.12	6,600	6,600	6,600	900	5,940,000
03/07/2013	6,400	0.00 ■■	0.00	6,500	6,700	6,400	25,550	163,520,000
02/07/2013	6,400	0.00 ■■	0.00	6,500	6,600	6,400	14,750	94,400,000
01/07/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,300	8,640	55,296,000
28/06/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
27/06/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,400	80,000	512,000,000
26/06/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	2,040	12,648,000
25/06/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,200	11,400	72,960,000
24/06/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	50,330	317,079,000
21/06/2013	6,300	0.10 ▲	1.61	6,100	6,300	6,100	9,960	62,748,000
20/06/2013	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	3,040	18,848,000
19/06/2013	6,400	0.00 ■■	0.00	6,100	6,400	6,100	7,010	44,864,000
18/06/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,300	17,670	113,088,000
17/06/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
14/06/2013	6,300	0.20 ▲	3.28	6,300	6,300	6,300	1,000	6,300,000
13/06/2013	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	1,000	6,100,000
12/06/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,200	2,600	16,380,000
11/06/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,000	31,280	193,936,000
10/06/2013	6,300	-0.40 ▼	-5.97	6,400	6,400	6,300	18,710	117,873,000
07/06/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,700	9,260	62,042,000
06/06/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	200	1,320,000
05/06/2013	6,800	0.30 ▲	4.62	6,500	6,800	6,500	5,010	34,068,000
04/06/2013	6,500	-0.20 ▼	-2.99	6,500	6,500	6,300	24,650	160,225,000
03/06/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
31/05/2013	6,700	-0.10 ▼	-1.47	6,500	6,700	6,500	1,010	6,767,000
30/05/2013	6,800	0.00 ■■	0.00	6,500	6,800	6,500	130	884,000
29/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
28/05/2013	6,800	0.10 ▲	1.49	6,800	6,800	6,800	1,000	6,800,000
27/05/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	5,000	33,500,000
24/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	0	0
23/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	3,200	21,760,000
22/05/2013	6,800	0.00 ■■	0.00	7,100	7,100	6,800	5,300	36,040,000
21/05/2013	6,800	0.00 ■■	0.00	6,900	7,000	6,800	7,200	48,960,000
20/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	100	680,000
17/05/2013	6,800	0.30 ▲	4.62	6,500	6,900	6,500	100,730	684,964,000
16/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
15/05/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,500	100	650,000
14/05/2013	6,400	0.10 ▲	1.59	6,400	6,700	6,400	22,070	141,248,000
13/05/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	2,000	12,600,000
10/05/2013	6,300	0.10 ▲	1.61	6,100	6,300	6,100	620,010	3,906,063,000
09/05/2013	6,200	-0.10 ▼	-1.59	6,000	6,300	6,000	600,360	3,722,232,000
08/05/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
07/05/2013	6,300	0.10 ▲	1.61	6,300	6,500	6,300	12,630	79,569,000
06/05/2013	6,200	0.00 ■■	0.00	6,400	6,400	6,100	9,330	57,846,000
03/05/2013	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,000	6,200,000
02/05/2013	6,500	0.30 ▲	4.84	6,200	6,500	6,100	7,370	47,905,000
26/04/2013	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	180	1,116,000
25/04/2013	6,600	0.20 ▲	3.12	6,500	6,600	6,300	301,180	1,987,788,000
24/04/2013	6,400	0.10 ▲	1.59	6,500	6,500	6,400	220	1,408,000
23/04/2013	6,300	0.00 ■■	0.00	6,300	6,500	6,200	28,630	180,369,000
22/04/2013	6,300	-0.20 ▼	-3.08	6,600	6,600	6,300	3,070	19,341,000
18/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
17/04/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,200	25,980	168,870,000
16/04/2013	6,600	0.00 ■■	0.00	6,700	6,700	6,400	6,400	42,240,000
15/04/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,130	7,458,000
12/04/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,600	3,210	21,507,000
11/04/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	1,000	6,600,000
10/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	10	65,000
09/04/2013	6,500	-0.40 ▼	-5.80	6,600	6,700	6,500	18,650	121,225,000
08/04/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	1,690	11,661,000
05/04/2013	6,800	0.10 ▲	1.49	6,300	6,900	6,300	2,050	13,940,000
04/04/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	120,000	804,000,000
03/04/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,400	4,510	30,217,000
02/04/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	220	1,474,000
01/04/2013	6,900	0.20 ▲	2.99	6,600	6,900	6,600	10,610	73,209,000
29/03/2013	6,700	-0.10 ▼	-1.47	7,000	7,100	6,700	15,590	104,453,000
28/03/2013	6,800	0.20 ▲	3.03	6,600	7,000	6,500	20,360	138,448,000
27/03/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,400	5,500	36,300,000
26/03/2013	6,600	0.20 ▲	3.12	6,600	6,600	6,400	3,840	25,344,000
25/03/2013	6,400	-0.40 ▼	-5.88	6,500	6,600	6,400	12,290	78,656,000
22/03/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,800	120	816,000
21/03/2013	6,800	-0.10 ▼	-1.45	6,700	7,000	6,600	136,830	930,444,000
20/03/2013	6,900	0.40 ▲	6.15	6,800	6,900	6,800	11,580	79,902,000
19/03/2013	6,500	-0.30 ▼	-4.41	6,600	6,800	6,500	2,540	16,510,000
18/03/2013	6,800	0.10 ▲	1.49	7,000	7,000	6,800	160	1,088,000
15/03/2013	6,700	0.30 ▲	4.69	6,700	6,700	6,300	1,370	9,179,000
14/03/2013	6,400	-0.30 ▼	-4.48	6,500	6,700	6,400	25,600	163,840,000
13/03/2013	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	110	737,000
12/03/2013	7,000	-0.10 ▼	-1.41	7,200	7,200	6,700	73,230	512,610,000
11/03/2013	7,100	0.10 ▲	1.43	6,700	7,100	6,700	25,470	180,837,000
08/03/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	22,740	159,180,000
07/03/2013	7,000	0.20 ▲	2.94	7,000	7,000	6,700	11,050	77,350,000
06/03/2013	6,800	0.10 ▲	1.49	6,600	6,800	6,400	12,200	82,960,000
05/03/2013	6,700	0.10 ▲	1.52	6,300	6,700	6,300	33,770	226,259,000
04/03/2013	6,600	0.20 ▲	3.12	6,300	6,600	6,100	31,990	211,134,000
01/03/2013	6,400	0.20 ▲	3.23	6,200	6,400	6,100	12,610	80,704,000
28/02/2013	6,200	0.40 ▲	6.90	6,000	6,200	5,900	17,270	107,074,000
27/02/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	32,600	189,080,000
26/02/2013	5,900	-0.20 ▼	-3.28	6,200	6,300	5,900	20,840	122,956,000
25/02/2013	6,100	0.00 ■■	0.00	6,100	6,400	6,000	14,160	86,376,000
22/02/2013	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	8,180	49,898,000
21/02/2013	6,300	-0.20 ▼	-3.08	6,500	6,700	6,300	75,670	476,721,000
20/02/2013	6,500	-0.30 ▼	-4.41	6,600	6,800	6,500	35,710	232,115,000
19/02/2013	6,800	0.10 ▲	1.49	6,600	7,000	6,500	32,850	223,380,000
18/02/2013	6,700	0.20 ▲	3.08	6,600	6,700	6,500	6,260	41,942,000
08/02/2013	6,500	-0.40 ▼	-5.80	6,900	6,900	6,500	31,470	204,555,000
07/02/2013	6,900	0.00 ■■	0.00	6,700	7,000	6,700	8,740	60,306,000
06/02/2013	6,900	0.40 ▲	6.15	6,900	6,900	6,800	23,730	163,737,000
05/02/2013	6,500	0.40 ▲	6.56	6,500	6,500	6,500	30,990	201,435,000
04/02/2013	6,100	0.20 ▲	3.39	6,100	6,100	5,900	16,750	102,175,000
01/02/2013	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	10,640	62,776,000
31/01/2013	6,100	-0.40 ▼	-6.15	6,200	6,500	6,100	15,190	92,659,000
30/01/2013	6,500	0.10 ▲	1.56	6,100	6,600	6,100	99,200	644,800,000
29/01/2013	6,400	0.00 ■■	0.00	6,100	6,500	6,100	37,390	239,296,000
28/01/2013	6,400	0.30 ▲	4.92	6,100	6,500	6,000	201,710	1,290,944,000
25/01/2013	6,100	0.30 ▲	5.17	5,800	6,100	5,800	157,400	960,140,000
24/01/2013	5,800	-0.10 ▼	-1.69	5,800	6,000	5,800	52,460	304,268,000
23/01/2013	5,900	0.00 ■■	0.00	5,800	5,900	5,600	68,000	401,200,000
22/01/2013	5,900	0.00 ■■	0.00	6,000	6,000	5,500	182,180	1,074,862,000
21/01/2013	5,900	-0.40 ▼	-6.35	6,100	6,300	5,900	185,950	1,097,105,000
18/01/2013	6,300	0.00 ■■	0.00	6,600	6,700	6,200	179,040	1,127,952,000
17/01/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	100,510	633,213,000
16/01/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,600	212,160	1,251,744,000
15/01/2013	5,600	-0.10 ▼	-1.75	5,700	5,900	5,500	161,850	906,360,000
14/01/2013	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	104,810	597,417,000
11/01/2013	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	60,020	360,120,000
10/01/2013	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	14,220	89,586,000
09/01/2013	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	122,290	807,114,000
08/01/2013	6,900	0.00 ■■	0.00	6,600	6,900	6,600	3,890	26,841,000
07/01/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,600	7,600	52,440,000
04/01/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
03/01/2013	6,900	-0.20 ▼	-2.82	6,900	6,900	6,800	9,110	62,859,000
02/01/2013	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	33,480	237,708,000
28/12/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,000	390	2,808,000
27/12/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,290	24,017,000
26/12/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
25/12/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,100	20	144,000
24/12/2012	7,200	0.20 ▲	2.86	7,200	7,200	7,200	50	360,000
21/12/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
20/12/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	50	350,000
19/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	70,010	483,069,000
18/12/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	70,000	490,000,000
17/12/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
14/12/2012	7,100	0.00 ■■	0.00	7,000	7,100	7,000	60,090	426,639,000
13/12/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,100	40,000	284,000,000
12/12/2012	7,000	0.00 ■■	0.00	6,700	7,000	6,700	510	3,570,000
11/12/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	200	1,400,000
10/12/2012	6,700	0.30 ▲	4.69	6,600	6,700	6,600	880	5,896,000
07/12/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
06/12/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	900	5,760,000
05/12/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	20	124,000
04/12/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	1,000	6,500,000
03/12/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	22,090	143,585,000
30/11/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	10	68,000
29/11/2012	6,500	0.10 ▲	1.56	6,600	6,700	6,500	8,360	54,340,000
28/11/2012	6,400	-0.20 ▼	-3.03	6,900	6,900	6,400	190	1,216,000
27/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
26/11/2012	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	50	330,000
23/11/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	20	134,000
22/11/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	800	5,600,000
21/11/2012	7,000	0.10 ▲	1.45	6,700	7,000	6,700	1,110	7,770,000
20/11/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	500	3,450,000
19/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	2,000	14,000,000
16/11/2012	7,000	0.20 ▲	2.94	6,900	7,000	6,800	710	4,970,000
15/11/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	23,050	156,740,000
14/11/2012	6,900	0.20 ▲	2.99	7,000	7,000	6,900	5,730	39,537,000
13/11/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	10	67,000
12/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,700	57,970	399,993,000
09/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10,500	73,500,000
08/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15,400	107,800,000
07/11/2012	7,000	0.00 ■■	0.00	7,100	7,300	7,000	6,650	46,550,000
06/11/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	19,400	135,800,000
05/11/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	1,000	7,300,000
02/11/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	300	2,280,000
01/11/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	10	80,000
31/10/2012	8,400	-0.10 ▼	-1.18	8,100	8,400	8,100	550	4,620,000
30/10/2012	8,500	-0.40 ▼	-4.49	8,700	8,700	8,500	3,620	30,770,000
29/10/2012	8,900	0.10 ▲	1.14	8,900	8,900	8,900	510	4,539,000
26/10/2012	8,800	0.00 ■■	0.00	8,400	8,800	8,400	13,840	121,792,000
25/10/2012	8,800	0.10 ▲	1.15	8,800	8,800	8,800	200	1,760,000
24/10/2012	8,700	-0.40 ▼	-4.40	8,700	8,800	8,700	16,390	142,593,000
23/10/2012	9,100	0.20 ▲	2.25	8,500	9,100	8,500	320	2,912,000
22/10/2012	8,900	0.30 ▲	3.49	8,200	9,000	8,200	29,770	264,953,000
19/10/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	12,860	110,596,000
18/10/2012	9,000	0.00 ■■	0.00	8,700	9,000	8,600	6,370	57,330,000
17/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,600	1,130	10,170,000
16/10/2012	9,000	0.40 ▲	4.65	8,500	9,000	8,500	5,190	46,710,000
15/10/2012	8,600	0.40 ▲	4.88	8,600	8,600	7,800	3,730	32,078,000
12/10/2012	8,200	0.30 ▲	3.80	8,100	8,200	8,000	440	3,608,000
11/10/2012	7,900	0.10 ▲	1.28	7,600	7,900	7,600	3,910	30,889,000
10/10/2012	7,800	0.00 ■■	0.00	7,800	8,000	7,800	14,770	115,206,000
09/10/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	5,500	42,900,000
08/10/2012	7,500	0.10 ▲	1.35	7,600	7,600	7,300	1,810	13,575,000
05/10/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	2,110	15,614,000
04/10/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,700	72,430	521,496,000
03/10/2012	6,900	-0.10 ▼	-1.43	7,200	7,300	6,900	31,100	214,590,000
02/10/2012	7,000	0.20 ▲	2.94	6,900	7,000	6,800	7,490	52,430,000
01/10/2012	6,800	0.20 ▲	3.03	6,600	6,800	6,600	4,630	31,484,000
28/09/2012	6,600	-0.30 ▼	-4.35	6,700	7,000	6,600	17,030	112,398,000
27/09/2012	6,900	0.30 ▲	4.55	6,400	6,900	6,400	36,620	252,678,000
26/09/2012	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	13,190	87,054,000
25/09/2012	6,900	0.30 ▲	4.55	6,300	6,900	6,300	147,580	1,018,302,000
24/09/2012	6,600	-0.30 ▼	-4.35	7,200	7,200	6,600	58,730	387,618,000
21/09/2012	6,900	0.20 ▲	2.99	6,400	7,000	6,400	159,710	1,101,999,000
20/09/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	178,200	1,193,940,000
19/09/2012	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	85,710	599,970,000
18/09/2012	7,300	-0.30 ▼	-3.95	7,300	7,900	7,300	52,030	379,819,000
17/09/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	26,400	200,640,000
14/09/2012	7,900	-0.40 ▼	-4.82	7,900	8,000	7,900	75,960	600,084,000
13/09/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	34,900	289,670,000
12/09/2012	8,700	0.00 ■■	0.00	8,500	8,700	8,500	4,450	38,715,000
11/09/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	9,420	81,954,000
10/09/2012	9,100	-0.40 ▼	-4.21	9,100	9,200	9,100	12,000	109,200,000
07/09/2012	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	6,920	65,740,000
06/09/2012	9,900	-0.30 ▼	-2.94	9,700	10,400	9,700	1,400	13,860,000
05/09/2012	10,200	0.10 ▲	0.99	9,600	10,200	9,600	140	1,428,000
04/09/2012	10,100	0.30 ▲	3.06	10,100	10,100	10,100	20	202,000
31/08/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,300	1,830	17,934,000
30/08/2012	9,400	-0.10 ▼	-1.05	9,200	9,500	9,200	9,570	89,958,000
29/08/2012	9,500	0.10 ▲	1.06	9,500	9,500	9,500	1,500	14,250,000
28/08/2012	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	210	1,974,000
27/08/2012	9,600	-0.40 ▼	-4.00	10,100	10,100	9,600	5,110	49,056,000
24/08/2012	10,000	0.40 ▲	4.17	10,000	10,000	9,900	11,100	111,000,000
23/08/2012	9,600	-0.30 ▼	-3.03	9,500	10,000	9,500	1,060	10,176,000
22/08/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,500	8,070	79,893,000
21/08/2012	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	3,580	34,010,000
20/08/2012	9,600	-0.20 ▼	-2.04	10,200	10,200	9,600	40	384,000
17/08/2012	9,800	0.10 ▲	1.03	9,300	9,800	9,300	5,680	55,664,000
16/08/2012	9,700	0.10 ▲	1.04	9,700	9,700	9,700	1,260	12,222,000
15/08/2012	9,600	-0.20 ▼	-2.04	10,000	10,000	9,400	4,640	44,544,000
14/08/2012	9,800	0.20 ▲	2.08	10,000	10,000	9,700	3,030	29,694,000
13/08/2012	9,600	-0.50 ▼	-4.95	9,700	10,500	9,600	810	7,776,000
10/08/2012	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	1,280	12,928,000
09/08/2012	10,500	0.00 ■■	0.00	10,700	10,700	10,100	1,370	14,385,000
08/08/2012	10,500	-0.20 ▼	-1.87	10,200	10,500	10,200	3,250	34,125,000
07/08/2012	10,700	-0.30 ▼	-2.73	10,500	10,700	10,500	3,190	34,133,000
06/08/2012	11,000	0.30 ▲	2.80	10,700	11,000	10,700	420	4,620,000
03/08/2012	10,700	0.00 ■■	0.00	10,200	10,700	10,200	2,230	23,861,000
02/08/2012	10,700	-0.10 ▼	-0.93	11,000	11,000	10,300	5,500	58,850,000
01/08/2012	10,800	-0.50 ▼	-4.42	11,400	11,400	10,800	2,260	24,408,000
31/07/2012	11,300	0.30 ▲	2.73	11,000	11,300	11,000	410	4,633,000
30/07/2012	11,000	0.30 ▲	2.80	10,200	11,000	10,200	720	7,920,000
27/07/2012	10,700	0.40 ▲	3.88	10,700	10,700	10,700	60	642,000
26/07/2012	10,300	-0.40 ▼	-3.74	10,300	10,300	10,300	320	3,296,000
25/07/2012	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	1,010	10,807,000
24/07/2012	11,200	-0.20 ▼	-1.75	11,000	11,200	10,900	560	6,272,000
23/07/2012	11,400	0.20 ▲	1.79	11,400	11,400	11,400	280	3,192,000
20/07/2012	11,200	-0.20 ▼	-1.75	11,600	11,600	11,100	3,170	35,504,000
19/07/2012	11,400	0.10 ▲	0.88	11,000	11,400	11,000	1,630	18,582,000
18/07/2012	11,300	0.30 ▲	2.73	11,000	11,300	11,000	8,800	99,440,000
17/07/2012	11,000	0.30 ▲	2.80	11,000	11,000	10,800	2,280	25,080,000
16/07/2012	11,700	0.00 ■■	0.00	11,300	11,800	11,300	3,100	36,270,000
13/07/2012	11,700	0.00 ■■	0.00	11,600	11,700	11,400	9,970	116,649,000
12/07/2012	11,700	0.10 ▲	0.86	11,700	11,800	11,700	310	3,627,000
11/07/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,500	1,080	12,528,000
10/07/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
09/07/2012	11,500	-0.60 ▼	-4.96	12,000	12,000	11,500	5,060	58,190,000
06/07/2012	12,100	0.20 ▲	1.68	11,600	12,300	11,600	1,500	18,150,000
05/07/2012	11,900	0.30 ▲	2.59	11,400	11,900	11,400	2,150	25,585,000
04/07/2012	11,600	0.30 ▲	2.65	11,800	11,800	11,500	12,500	145,000,000
03/07/2012	11,300	-0.50 ▼	-4.24	11,600	11,600	11,300	81,800	924,340,000
02/07/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	80,160	945,888,000
29/06/2012	11,800	0.10 ▲	0.85	11,500	11,800	11,200	162,630	1,919,034,000
28/06/2012	11,700	-0.10 ▼	-0.85	11,700	11,800	11,700	65,610	767,637,000
27/06/2012	11,800	0.20 ▲	1.72	11,800	11,800	11,600	11,340	133,812,000
26/06/2012	11,600	-0.50 ▼	-4.13	11,500	11,600	11,500	3,600	41,760,000
25/06/2012	12,100	0.00 ■■	0.00	11,600	12,100	11,500	4,100	49,610,000
22/06/2012	12,100	0.10 ▲	0.83	12,100	12,100	11,500	9,660	116,886,000
21/06/2012	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	200	2,400,000
20/06/2012	12,500	0.00 ■■	0.00	13,000	13,000	12,500	2,050	25,625,000
19/06/2012	12,500	0.50 ▲	4.17	12,500	12,500	12,500	10	125,000
18/06/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	4,990	59,880,000
15/06/2012	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	1,690	19,435,000
14/06/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,600	57,190	674,842,000
13/06/2012	11,800	-0.10 ▼	-0.84	11,800	11,900	11,800	340	4,012,000
12/06/2012	11,900	0.00 ■■	0.00	12,100	12,100	11,800	4,180	49,742,000
11/06/2012	11,900	0.00 ■■	0.00	12,100	12,200	11,700	2,650	31,535,000
08/06/2012	11,900	-0.20 ▼	-1.65	11,700	12,200	11,700	580	6,902,000
07/06/2012	12,100	-0.10 ▼	-0.82	12,700	12,700	11,900	6,050	73,205,000
06/06/2012	12,200	0.30 ▲	2.52	11,500	12,200	11,500	17,830	217,526,000
05/06/2012	11,900	-0.40 ▼	-3.25	12,500	12,700	11,900	7,510	89,369,000
04/06/2012	12,300	0.10 ▲	0.82	12,200	12,300	11,600	21,700	266,910,000
01/06/2012	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	19,750	240,950,000
31/05/2012	12,800	-0.30 ▼	-2.29	13,100	13,100	12,500	25,540	326,912,000
30/05/2012	13,100	-0.30 ▼	-2.24	13,300	13,400	12,800	6,800	89,080,000
29/05/2012	13,400	-0.10 ▼	-0.74	13,700	13,700	12,900	8,340	111,756,000
28/05/2012	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	8,370	112,995,000
25/05/2012	13,600	0.30 ▲	2.26	13,600	13,700	13,300	46,330	630,088,000
24/05/2012	13,300	-0.50 ▼	-3.62	13,300	13,900	13,200	39,900	530,670,000
23/05/2012	13,800	-0.40 ▼	-2.82	13,900	13,900	13,500	8,340	115,092,000
22/05/2012	14,200	-0.10 ▼	-0.70	14,400	14,400	14,200	14,120	200,504,000
21/05/2012	14,300	0.60 ▲	4.38	13,700	14,300	13,700	112,950	1,615,185,000
18/05/2012	13,700	-0.70 ▼	-4.86	13,800	14,300	13,700	32,420	444,154,000
17/05/2012	14,400	0.00 ■■	0.00	14,700	14,700	14,400	21,150	304,560,000
16/05/2012	14,400	0.00 ■■	0.00	14,000	14,400	14,000	23,310	335,664,000
15/05/2012	14,400	0.30 ▲	2.13	14,000	14,400	14,000	12,840	184,896,000
14/05/2012	14,100	-0.70 ▼	-4.73	14,500	14,500	14,100	7,630	107,583,000
11/05/2012	14,800	-0.60 ▼	-3.90	15,000	15,500	14,700	42,020	621,896,000
10/05/2012	15,400	0.60 ▲	4.05	14,800	15,500	14,800	73,800	1,136,520,000
09/05/2012	14,800	0.00 ■■	0.00	14,800	14,900	14,500	18,140	268,472,000
08/05/2012	14,800	0.00 ■■	0.00	14,600	14,800	14,400	18,920	280,016,000
07/05/2012	14,800	0.20 ▲	1.37	14,800	14,800	14,600	6,560	97,088,000
04/05/2012	14,600	-0.10 ▼	-0.68	15,000	15,000	14,600	17,270	252,142,000
03/05/2012	14,700	-0.10 ▼	-0.68	14,600	15,000	14,600	27,750	407,925,000
02/05/2012	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	10,670	157,916,000
27/04/2012	15,000	0.10 ▲	0.67	15,000	15,000	14,900	33,760	506,400,000
26/04/2012	14,900	0.00 ■■	0.00	15,100	15,200	14,700	11,050	164,645,000
25/04/2012	14,900	0.10 ▲	0.68	15,000	15,100	14,900	3,370	50,213,000
24/04/2012	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	5,510	81,548,000
23/04/2012	15,500	-0.40 ▼	-2.52	15,300	15,500	15,200	4,340	67,270,000
20/04/2012	15,900	-0.10 ▼	-0.62	15,200	16,000	15,200	13,220	210,198,000
19/04/2012	16,000	0.10 ▲	0.63	15,600	16,000	15,200	18,060	288,960,000
18/04/2012	15,900	0.40 ▲	2.58	15,000	15,900	15,000	31,480	500,532,000
17/04/2012	15,500	-0.60 ▼	-3.73	16,200	16,400	15,500	3,180	49,290,000
16/04/2012	16,100	0.70 ▲	4.55	15,400	16,100	15,100	4,860	78,246,000
13/04/2012	15,400	0.30 ▲	1.99	14,800	15,500	14,800	61,340	944,636,000
12/04/2012	15,100	0.00 ■■	0.00	15,100	15,300	15,100	34,000	513,400,000
11/04/2012	15,100	0.60 ▲	4.14	14,700	15,100	14,200	54,750	826,725,000
10/04/2012	14,500	-0.40 ▼	-2.68	15,100	15,100	14,500	64,000	928,000,000
09/04/2012	14,900	0.30 ▲	2.05	15,100	15,200	14,700	14,910	222,159,000
06/04/2012	14,600	-0.20 ▼	-1.35	15,000	15,000	14,500	57,490	839,354,000
05/04/2012	14,800	0.70 ▲	4.96	14,000	14,800	14,000	156,440	2,315,312,000
04/04/2012	14,100	-0.40 ▼	-2.76	14,100	14,500	14,100	71,630	1,009,983,000
03/04/2012	14,500	0.10 ▲	0.69	14,600	14,600	14,300	60,180	872,610,000
30/03/2012	14,400	0.60 ▲	4.35	13,800	14,400	13,700	73,600	1,059,840,000
29/03/2012	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	118,890	1,640,682,000
28/03/2012	14,000	-0.10 ▼	-0.71	14,100	14,100	13,700	62,020	868,280,000
27/03/2012	14,100	-0.50 ▼	-3.42	14,600	14,800	14,100	104,200	1,469,220,000
26/03/2012	14,600	-0.30 ▼	-2.01	14,600	14,900	14,200	15,780	230,388,000
23/03/2012	14,900	0.50 ▲	3.47	14,500	15,000	14,400	2,570	38,293,000
22/03/2012	14,400	0.00 ■■	0.00	14,400	14,500	14,400	18,300	263,520,000
21/03/2012	14,400	-0.10 ▼	-0.69	14,200	14,600	14,100	20,340	292,896,000
20/03/2012	14,500	-0.10 ▼	-0.68	14,500	14,700	14,000	25,160	364,820,000
19/03/2012	14,600	0.00 ■■	0.00	14,100	14,700	14,100	45,930	670,578,000
16/03/2012	14,600	0.20 ▲	1.39	14,600	14,900	14,500	48,530	708,538,000
15/03/2012	14,400	0.50 ▲	3.60	13,900	14,400	13,900	3,940	56,736,000
14/03/2012	13,900	0.20 ▲	1.46	13,900	14,300	13,800	21,750	302,325,000
13/03/2012	13,700	0.30 ▲	2.24	13,600	14,000	13,200	27,540	377,298,000
12/03/2012	13,400	-0.40 ▼	-2.90	13,400	14,200	13,400	54,270	727,218,000
09/03/2012	13,800	-0.30 ▼	-2.13	14,100	14,400	13,700	21,910	302,358,000
08/03/2012	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	28,460	401,286,000
07/03/2012	14,800	-0.30 ▼	-1.99	14,700	15,200	14,600	16,450	243,460,000
06/03/2012	15,100	-0.60 ▼	-3.82	16,000	16,000	15,100	40,520	611,852,000
05/03/2012	15,700	0.70 ▲	4.67	15,300	15,700	15,300	44,140	692,998,000
02/03/2012	15,000	-0.10 ▼	-0.66	15,400	15,400	15,000	74,650	1,119,750,000
01/03/2012	15,100	0.60 ▲	4.14	14,900	15,200	14,500	10,290	155,379,000
29/02/2012	14,500	0.00 ■■	0.00	14,000	14,500	14,000	7,440	107,880,000
28/02/2012	14,500	-0.50 ▼	-3.33	14,700	14,900	14,500	16,630	241,135,000
27/02/2012	15,000	-0.40 ▼	-2.60	15,500	15,500	15,000	94,240	1,413,600,000
24/02/2012	15,400	0.10 ▲	0.65	15,200	15,500	14,800	92,700	1,427,580,000
23/02/2012	15,300	0.30 ▲	2.00	15,000	15,400	14,800	72,060	1,102,518,000
22/02/2012	15,000	0.00 ■■	0.00	14,500	15,200	14,500	58,300	874,500,000
21/02/2012	15,000	-0.70 ▼	-4.46	15,700	15,700	15,000	60,070	901,050,000
20/02/2012	15,700	0.50 ▲	3.29	15,300	15,800	15,000	32,840	515,588,000
17/02/2012	15,200	-0.20 ▼	-1.30	15,000	15,900	15,000	86,910	1,321,032,000
16/02/2012	15,400	0.70 ▲	4.76	15,400	15,400	15,300	114,070	1,756,678,000
15/02/2012	14,700	0.70 ▲	5.00	14,700	14,700	14,600	103,520	1,521,744,000
14/02/2012	14,000	0.60 ▲	4.48	13,300	14,000	13,300	34,180	478,520,000
13/02/2012	13,400	0.00 ■■	0.00	13,500	13,500	13,200	63,370	849,158,000
10/02/2012	13,400	0.00 ■■	0.00	13,400	13,500	13,200	34,260	459,084,000
09/02/2012	13,400	-0.30 ▼	-2.19	13,900	14,000	13,200	51,560	690,904,000
08/02/2012	13,700	0.20 ▲	1.48	13,500	14,000	13,300	45,140	618,418,000
07/02/2012	13,500	-0.70 ▼	-4.93	13,800	14,600	13,500	98,330	1,327,455,000
06/02/2012	14,200	0.60 ▲	4.41	13,300	14,200	13,300	68,910	978,522,000
03/02/2012	13,600	-0.50 ▼	-3.55	13,400	14,400	13,400	116,170	1,579,912,000
02/02/2012	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	106,790	1,505,739,000
01/02/2012	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	11,090	164,132,000
31/01/2012	15,500	-0.80 ▼	-4.91	16,800	16,800	15,500	63,570	985,335,000
30/01/2012	16,300	0.40 ▲	2.52	16,000	16,300	15,900	1,730	28,199,000
20/01/2012	15,900	0.60 ▲	3.92	14,600	15,900	14,600	14,550	231,345,000
19/01/2012	15,300	-0.80 ▼	-4.97	15,300	16,200	15,300	78,630	1,203,039,000
18/01/2012	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	6,790	109,319,000
17/01/2012	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	9,700	163,930,000
16/01/2012	17,700	0.00 ■■	0.00	16,900	17,700	16,900	46,680	826,236,000
13/01/2012	17,700	-0.20 ▼	-1.12	17,100	17,700	17,100	7,290	129,033,000
12/01/2012	17,900	-0.10 ▼	-0.56	17,100	18,000	17,100	6,130	109,727,000
11/01/2012	18,000	0.70 ▲	4.05	16,500	18,000	16,500	7,600	136,800,000
10/01/2012	17,300	-0.90 ▼	-4.95	17,300	17,300	17,300	2,150	37,195,000
09/01/2012	18,200	-0.90 ▼	-4.71	18,200	18,200	18,200	1,820	33,124,000
06/01/2012	19,100	-1.00 ▼	-4.98	19,100	19,100	19,100	1,150	21,965,000
05/01/2012	20,100	-1.00 ▼	-4.74	20,100	21,200	20,100	10,060	202,206,000
04/01/2012	21,100	-1.10 ▼	-4.95	21,100	21,100	21,100	6,490	136,939,000
03/01/2012	22,200	0.00 ■■	0.00	21,100	22,600	21,100	16,390	363,858,000
30/12/2011	22,200	0.80 ▲	3.74	21,400	22,200	21,400	12,730	282,606,000
29/12/2011	21,400	1.00 ▲	4.90	20,400	21,400	19,600	80,800	1,729,120,000
28/12/2011	20,400	0.90 ▲	4.62	18,600	20,400	18,600	36,260	739,704,000
27/12/2011	19,500	-0.10 ▼	-0.51	18,700	19,600	18,700	42,060	820,170,000
26/12/2011	19,600	0.90 ▲	4.81	19,200	19,600	19,000	8,770	171,892,000
23/12/2011	18,700	0.20 ▲	1.08	17,600	18,700	17,600	165,310	3,091,297,000
22/12/2011	18,500	-0.30 ▼	-1.60	17,900	18,800	17,900	16,840	311,540,000
21/12/2011	18,800	0.50 ▲	2.73	17,400	18,800	17,400	102,300	1,923,240,000
20/12/2011	18,300	-0.90 ▼	-4.69	18,300	19,100	18,300	29,440	538,752,000
19/12/2011	19,200	-1.00 ▼	-4.95	19,200	20,100	19,200	165,610	3,179,712,000
16/12/2011	20,200	0.10 ▲	0.50	19,100	20,400	19,100	16,870	340,774,000
15/12/2011	20,100	0.10 ▲	0.50	19,000	20,100	19,000	20,330	408,633,000
14/12/2011	20,000	-1.00 ▼	-4.76	20,000	20,000	20,000	5,450	109,000,000
13/12/2011	21,000	-0.70 ▼	-3.23	20,700	21,300	20,700	106,870	2,244,270,000
12/12/2011	21,700	-0.10 ▼	-0.46	20,800	22,100	20,800	33,340	723,478,000
09/12/2011	21,800	-1.10 ▼	-4.80	21,800	22,600	21,800	12,820	279,476,000
08/12/2011	22,900	0.40 ▲	1.78	22,700	22,900	21,400	25,870	592,423,000
07/12/2011	22,500	0.70 ▲	3.21	21,300	22,800	21,300	120,750	2,716,875,000
06/12/2011	21,800	-1.10 ▼	-4.80	21,800	22,000	21,800	47,000	1,024,600,000
05/12/2011	22,900	-0.10 ▼	-0.43	23,600	23,700	21,900	90,840	2,080,236,000
02/12/2011	23,000	0.20 ▲	0.88	21,700	23,000	21,700	147,770	3,398,710,000
01/12/2011	22,800	0.00 ■■	0.00	23,700	23,700	21,700	96,180	2,192,904,000
30/11/2011	22,800	-1.20 ▼	-5.00	24,400	24,400	22,800	107,380	2,448,264,000
29/11/2011	24,000	-1.20 ▼	-4.76	24,000	25,000	24,000	37,400	897,600,000
28/11/2011	25,200	0.50 ▲	2.02	23,600	25,600	23,500	76,150	1,918,980,000
25/11/2011	24,700	-0.10 ▼	-0.40	24,400	24,900	23,600	72,700	1,795,690,000
24/11/2011	24,800	-0.10 ▼	-0.40	24,700	24,900	24,600	62,940	1,560,912,000
23/11/2011	24,900	-0.10 ▼	-0.40	26,000	26,000	24,900	53,430	1,330,407,000
22/11/2011	25,000	-1.30 ▼	-4.94	27,300	27,500	25,000	23,070	576,750,000
21/11/2011	26,300	0.90 ▲	3.54	25,400	26,400	25,300	30,340	797,942,000
18/11/2011	25,400	1.10 ▲	4.53	24,900	25,500	24,500	61,860	1,571,244,000
17/11/2011	24,300	0.50 ▲	2.10	24,300	24,300	22,700	20,350	494,505,000
16/11/2011	23,800	1.10 ▲	4.85	21,600	23,800	21,600	29,080	692,104,000
15/11/2011	22,700	-1.10 ▼	-4.62	22,700	22,700	22,700	11,650	264,455,000
14/11/2011	23,800	-1.20 ▼	-4.80	24,900	24,900	23,800	11,050	262,990,000
11/11/2011	25,000	-0.50 ▼	-1.96	24,300	25,000	24,300	30,340	758,500,000
10/11/2011	25,500	-1.30 ▼	-4.85	26,800	26,800	25,500	2,740	69,870,000
09/11/2011	26,800	-0.10 ▼	-0.37	25,600	27,500	25,600	162,120	4,344,816,000
08/11/2011	26,900	0.70 ▲	2.67	24,900	26,900	24,900	41,930	1,127,917,000
07/11/2011	26,200	1.00 ▲	3.97	26,400	26,400	25,000	44,640	1,169,568,000
04/11/2011	25,200	1.10 ▲	4.56	24,100	25,200	23,500	79,780	2,010,456,000
03/11/2011	24,100	1.10 ▲	4.78	22,500	24,100	21,900	195,730	4,717,093,000
02/11/2011	23,000	0.00 ■■	0.00	23,300	23,300	22,800	27,140	624,220,000
01/11/2011	23,000	0.50 ▲	2.22	21,400	23,300	21,400	69,070	1,588,610,000
31/10/2011	22,500	0.60 ▲	2.74	21,900	22,500	20,900	109,820	2,470,950,000
28/10/2011	21,900	0.50 ▲	2.34	21,400	21,900	21,400	20,830	456,177,000
27/10/2011	21,400	0.80 ▲	3.88	21,000	21,400	20,500	45,130	965,782,000
26/10/2011	20,600	0.90 ▲	4.57	19,500	20,600	19,500	87,500	1,802,500,000
25/10/2011	19,700	0.00 ■■	0.00	19,000	20,100	18,800	30,000	591,000,000
24/10/2011	19,700	-1.00 ▼	-4.83	21,400	21,400	19,700	56,130	1,105,761,000
21/10/2011	20,700	0.70 ▲	3.50	20,000	20,700	20,000	70,360	1,456,452,000
20/10/2011	20,000	0.70 ▲	3.63	18,500	20,000	18,500	87,210	1,744,200,000
19/10/2011	19,300	0.90 ▲	4.89	18,500	19,300	17,500	148,350	2,863,155,000
18/10/2011	18,400	0.40 ▲	2.22	17,300	18,400	17,100	106,940	1,967,696,000
17/10/2011	18,000	0.70 ▲	4.05	18,000	18,100	16,700	69,080	1,243,440,000
14/10/2011	17,300	0.80 ▲	4.85	17,200	17,300	17,200	71,820	1,242,486,000
13/10/2011	16,500	0.70 ▲	4.43	15,500	16,500	15,500	26,670	440,055,000
12/10/2011	15,800	-0.80 ▼	-4.82	15,800	16,900	15,800	21,740	343,492,000
11/10/2011	16,600	0.70 ▲	4.40	16,600	16,600	16,300	31,240	518,584,000
10/10/2011	15,900	0.70 ▲	4.61	15,900	15,900	15,900	18,850	299,715,000
07/10/2011	15,200	0.70 ▲	4.83	15,100	15,200	15,100	15,060	228,912,000
06/10/2011	14,500	0.60 ▲	4.32	14,300	14,500	14,000	41,000	594,500,000
05/10/2011	13,900	-0.70 ▼	-4.79	13,900	14,000	13,900	38,430	534,177,000
04/10/2011	14,600	-0.70 ▼	-4.58	14,600	14,700	14,600	47,650	695,690,000
03/10/2011	15,300	-0.80 ▼	-4.97	16,200	16,200	15,300	20,450	312,885,000
30/09/2011	16,100	-0.40 ▼	-2.42	15,700	16,400	15,700	49,420	795,662,000
29/09/2011	16,500	-0.30 ▼	-1.79	16,500	16,500	16,000	6,050	99,825,000
28/09/2011	16,800	0.30 ▲	1.82	16,800	16,800	15,700	63,680	1,069,824,000
27/09/2011	16,500	-0.30 ▼	-1.79	16,500	16,500	16,000	22,660	373,890,000
26/09/2011	16,800	0.40 ▲	2.44	16,800	16,800	15,600	51,750	869,400,000
23/09/2011	16,400	-0.80 ▼	-4.65	16,400	16,500	16,400	26,210	429,844,000
22/09/2011	17,200	-0.90 ▼	-4.97	18,000	18,000	17,200	25,370	436,364,000
21/09/2011	18,100	-0.30 ▼	-1.63	18,100	18,300	17,500	75,140	1,360,034,000
20/09/2011	18,400	0.30 ▲	1.66	18,400	18,500	18,400	36,070	663,688,000
19/09/2011	18,100	-0.90 ▼	-4.74	18,100	19,400	18,100	95,660	1,731,446,000
16/09/2011	19,000	-0.90 ▼	-4.52	19,000	19,900	19,000	48,100	913,900,000
15/09/2011	19,900	0.00 ■■	0.00	19,900	19,900	19,100	18,850	375,115,000
14/09/2011	19,900	-0.20 ▼	-1.00	20,300	20,300	19,900	66,960	1,332,504,000
13/09/2011	20,100	0.10 ▲	0.50	20,000	20,100	19,900	110,580	2,222,658,000
12/09/2011	20,000	0.20 ▲	1.01	20,300	20,300	18,900	114,220	2,284,400,000
09/09/2011	19,800	0.50 ▲	2.59	19,500	19,800	18,400	59,280	1,173,744,000
08/09/2011	19,300	-1.00 ▼	-4.93	20,200	20,500	19,300	77,160	1,489,188,000
07/09/2011	20,300	0.10 ▲	0.50	20,500	20,500	19,900	49,470	1,004,241,000
06/09/2011	20,200	0.10 ▲	0.50	20,100	20,400	20,000	31,360	633,472,000
05/09/2011	20,100	0.30 ▲	1.52	20,200	20,200	20,000	42,220	848,622,000
01/09/2011	19,800	0.40 ▲	2.06	19,400	19,900	19,400	54,300	1,075,140,000
31/08/2011	19,400	0.80 ▲	4.30	19,000	19,400	19,000	44,780	868,732,000
30/08/2011	18,600	0.80 ▲	4.49	18,600	18,600	18,400	47,240	878,664,000
29/08/2011	17,800	0.70 ▲	4.09	17,700	17,900	17,100	46,000	818,800,000
26/08/2011	17,100	0.00 ■■	0.00	17,300	17,300	16,900	19,200	328,320,000
25/08/2011	17,100	0.80 ▲	4.91	16,800	17,100	16,700	4,500	76,950,000
24/08/2011	16,300	0.00 ■■	0.00	16,400	16,400	16,000	15,640	254,932,000
23/08/2011	16,300	-0.20 ▼	-1.21	16,400	16,400	16,300	14,510	236,513,000
22/08/2011	16,500	0.30 ▲	1.85	16,200	16,500	16,100	53,510	882,915,000
19/08/2011	16,200	-0.10 ▼	-0.61	16,300	16,300	16,200	4,100	66,420,000
18/08/2011	16,300	0.00 ■■	0.00	16,400	16,400	16,300	40,010	652,163,000
17/08/2011	16,300	0.30 ▲	1.88	15,200	16,300	15,200	16,080	262,104,000
16/08/2011	16,000	0.40 ▲	2.56	15,800	16,000	15,600	53,650	858,400,000
15/08/2011	15,600	-0.10 ▼	-0.64	15,000	15,700	15,000	275,740	4,301,544,000
12/08/2011	15,700	0.10 ▲	0.64	15,700	15,700	15,600	13,350	209,595,000
11/08/2011	15,600	-0.10 ▼	-0.64	15,600	15,600	15,600	23,000	358,800,000
10/08/2011	15,700	0.50 ▲	3.29	15,700	15,800	14,600	62,850	986,745,000
09/08/2011	15,200	-0.80 ▼	-5.00	15,200	15,300	15,200	1,030	15,656,000
08/08/2011	16,000	0.40 ▲	2.56	15,900	16,000	15,900	1,010	16,160,000
05/08/2011	15,600	-0.60 ▼	-3.70	16,700	16,700	15,600	114,010	1,778,556,000
04/08/2011	16,200	0.50 ▲	3.18	16,000	16,200	15,800	2,631	42,622,200
03/08/2011	15,700	-0.70 ▼	-4.27	16,800	16,800	15,700	22,430	352,151,000
02/08/2011	16,400	-0.80 ▼	-4.65	16,500	17,100	16,400	8,130	133,332,000
01/08/2011	17,200	0.00 ■■	0.00	17,500	17,700	16,400	87,460	1,504,312,000
29/07/2011	17,200	-0.90 ▼	-4.97	17,500	18,000	17,200	39,730	683,356,000
28/07/2011	18,100	-0.10 ▼	-0.55	18,200	18,200	17,600	12,790	231,499,000
27/07/2011	18,200	-0.10 ▼	-0.55	18,300	18,300	18,000	33,080	602,056,000
26/07/2011	18,300	0.10 ▲	0.55	18,300	18,300	18,200	30,650	560,895,000
25/07/2011	18,200	0.00 ■■	0.00	18,400	18,400	17,900	96,200	1,750,840,000
22/07/2011	18,200	0.70 ▲	4.00	17,700	18,200	17,500	34,430	626,626,000
21/07/2011	17,500	0.10 ▲	0.57	17,400	17,600	16,900	124,210	2,173,675,000
20/07/2011	17,400	0.20 ▲	1.16	17,200	17,400	17,200	35,450	616,830,000
19/07/2011	17,200	-0.90 ▼	-4.97	18,500	18,500	17,200	2,590	44,548,000
18/07/2011	18,100	-0.90 ▼	-4.74	18,300	18,300	18,100	147	2,660,700
15/07/2011	19,000	0.00 ■■	0.00	19,000	19,000	19,000	3,530	67,070,000
14/07/2011	19,000	-0.10 ▼	-0.52	18,300	19,500	18,300	2,860	54,340,000
13/07/2011	19,100	0.00 ■■	0.00	19,700	19,700	18,200	42,090	803,919,000
12/07/2011	19,100	-1.00 ▼	-4.98	19,500	19,500	19,100	179,460	3,427,686,000
11/07/2011	20,100	-0.10 ▼	-0.50	20,000	21,000	19,200	236,590	4,755,459,000
08/07/2011	20,200	-0.70 ▼	-3.35	19,900	20,300	19,900	96,100	1,941,220,000
07/07/2011	20,900	-0.70 ▼	-3.24	20,600	21,000	20,600	33,530	700,777,000
06/07/2011	21,600	-1.00 ▼	-4.42	21,800	22,000	21,500	131,210	2,834,136,000
05/07/2011	22,600	-1.00 ▼	-4.24	23,000	23,000	22,500	64,370	1,454,762,000
04/07/2011	23,600	-0.80 ▼	-3.28	23,300	23,800	23,200	150,210	3,544,956,000
01/07/2011	24,400	0.60 ▲	2.52	24,300	24,400	24,000	224,410	5,475,604,000
30/06/2011	23,800	-1.20 ▼	-4.80	23,800	24,000	23,800	7,100	168,980,000
29/06/2011	25,000	0.00 ■■	0.00	24,000	25,000	24,000	1,110	27,750,000
28/06/2011	25,000	0.50 ▲	2.04	23,300	25,400	23,300	74,990	1,874,750,000
27/06/2011	24,500	-1.20 ▼	-4.67	25,800	25,900	24,500	99,130	2,428,685,000
24/06/2011	25,700	0.10 ▲	0.39	25,800	25,800	25,000	46,500	1,195,050,000
23/06/2011	25,600	-0.10 ▼	-0.39	25,800	25,800	25,400	54,960	1,406,976,000
22/06/2011	25,700	0.40 ▲	1.58	25,300	25,700	24,200	90,850	2,334,845,000
21/06/2011	25,300	-0.70 ▼	-2.69	26,000	26,100	24,700	71,620	1,811,986,000
20/06/2011	26,000	0.00 ■■	0.00	26,200	26,300	26,000	17,340	450,840,000
17/06/2011	26,000	-0.20 ▼	-0.76	25,000	26,200	24,900	10,510	273,260,000
16/06/2011	26,200	-0.20 ▼	-0.76	26,900	26,900	25,100	21,460	562,252,000
15/06/2011	26,400	-0.10 ▼	-0.38	26,900	26,900	25,200	16,670	440,088,000
14/06/2011	26,500	-0.20 ▼	-0.75	26,700	26,700	25,400	51,290	1,359,185,000
13/06/2011	26,700	0.40 ▲	1.52	26,300	26,700	26,000	77,530	2,070,051,000
10/06/2011	26,300	1.20 ▲	4.78	25,000	26,300	24,500	28,200	741,660,000
09/06/2011	25,100	-0.50 ▼	-1.95	24,500	25,600	24,500	54,600	1,370,460,000
08/06/2011	25,600	-1.30 ▼	-4.83	26,900	27,800	25,600	23,900	611,840,000
07/06/2011	26,900	-1.40 ▼	-4.95	29,000	29,000	26,900	59,630	1,604,047,000
06/06/2011	28,300	-1.40 ▼	-4.71	30,100	30,100	28,300	46,400	1,313,120,000
03/06/2011	29,700	0.80 ▲	2.77	30,100	30,100	29,500	77,890	2,313,333,000
02/06/2011	28,900	1.30 ▲	4.71	28,800	28,900	28,800	22,010	636,089,000
01/06/2011	27,600	-1.40 ▼	-4.83	29,200	29,200	27,600	193,670	5,345,292,000
31/05/2011	29,000	0.00 ■■	0.00	28,000	29,000	27,700	38,570	1,118,530,000
30/05/2011	29,000	0.40 ▲	1.40	29,000	29,100	29,000	23,110	670,190,000
27/05/2011	28,600	0.30 ▲	1.06	29,300	29,300	28,500	21,180	605,748,000
26/05/2011	28,300	0.70 ▲	2.54	28,000	28,300	28,000	24,510	693,633,000
25/05/2011	27,600	0.70 ▲	2.60	27,900	27,900	25,600	8,010	221,076,000
24/05/2011	26,900	-1.40 ▼	-4.95	27,000	28,300	26,900	34,660	932,354,000
23/05/2011	28,300	-1.40 ▼	-4.71	29,600	29,700	28,300	5,830	164,989,000
20/05/2011	29,700	0.00 ■■	0.00	29,800	29,800	29,700	22,050	654,885,000
19/05/2011	29,700	0.40 ▲	1.37	29,800	29,800	27,900	9,000	267,300,000
18/05/2011	29,300	0.90 ▲	3.17	29,500	29,800	28,400	53,550	1,569,015,000
17/05/2011	28,400	-1.40 ▼	-4.70	29,700	29,700	28,400	41,970	1,191,948,000
16/05/2011	29,800	0.00 ■■	0.00	28,400	29,800	28,400	62,170	1,852,666,000
13/05/2011	29,800	0.00 ■■	0.00	30,300	30,300	28,400	12,750	379,950,000
12/05/2011	29,800	-0.10 ▼	-0.33	30,300	30,300	28,700	2,820	84,036,000
11/05/2011	29,900	0.10 ▲	0.34	29,800	29,900	29,000	10,560	315,744,000
10/05/2011	29,800	0.10 ▲	0.34	29,700	30,500	29,700	16,400	488,720,000
09/05/2011	29,700	-0.10 ▼	-0.34	28,800	29,800	28,400	15,520	460,944,000
06/05/2011	29,800	0.00 ■■	0.00	30,200	30,200	28,500	210	6,258,000
05/05/2011	29,800	0.00 ■■	0.00	29,800	29,800	28,500	3,640	108,472,000
04/05/2011	29,800	0.40 ▲	1.36	30,000	30,400	29,400	3,200	95,360,000
29/04/2011	29,400	1.00 ▲	3.52	29,000	29,600	28,400	32,520	956,088,000
28/04/2011	28,400	-0.40 ▼	-1.39	28,800	30,000	28,400	8,900	252,760,000
27/04/2011	28,800	-1.40 ▼	-4.64	30,200	30,900	28,800	6,900	198,720,000
26/04/2011	30,200	1.20 ▲	4.14	30,200	30,200	30,200	2,300	69,460,000
25/04/2011	29,000	0.80 ▲	2.84	29,500	29,600	29,000	64,310	1,864,990,000
22/04/2011	28,200	-1.30 ▼	-4.41	30,400	30,400	28,200	34,300	967,260,000
21/04/2011	29,500	-1.50 ▼	-4.84	30,000	31,500	29,500	30,280	893,260,000
20/04/2011	31,000	0.00 ■■	0.00	29,600	31,400	29,600	25,060	776,860,000
19/04/2011	31,000	1.10 ▲	3.68	30,900	31,000	30,600	13,850	429,350,000
18/04/2011	29,900	1.40 ▲	4.91	27,600	29,900	27,100	3,787	113,231,300
15/04/2011	28,500	-1.00 ▼	-3.39	28,500	29,000	28,400	29,110	829,635,000
14/04/2011	29,500	-0.50 ▼	-1.67	30,000	30,000	29,000	14,400	424,800,000
13/04/2011	30,000	-1.10 ▼	-3.54	29,700	30,000	29,600	26,410	792,300,000
08/04/2011	31,100	-1.60 ▼	-4.89	32,800	32,800	31,100	1,320	41,052,000
07/04/2011	32,700	0.50 ▲	1.55	30,700	32,800	30,700	24,620	805,074,000
06/04/2011	32,200	1.50 ▲	4.89	29,200	32,200	29,200	43,240	1,392,328,000
05/04/2011	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	35,490	1,089,543,000
04/04/2011	32,300	-1.60 ▼	-4.72	32,600	32,800	32,300	24,410	788,443,000
01/04/2011	33,900	-1.70 ▼	-4.78	33,900	33,900	33,900	18,680	633,252,000
31/03/2011	35,600	0.60 ▲	1.71	35,700	35,700	34,000	2,170	77,252,000
30/03/2011	35,000	0.20 ▲	0.57	33,200	35,000	33,200	26,000	910,000,000
29/03/2011	34,800	-1.60 ▼	-4.40	36,400	36,400	34,800	5,340	185,832,000
28/03/2011	36,400	0.60 ▲	1.68	37,000	37,000	36,400	12,010	437,164,000
25/03/2011	35,800	-0.10 ▼	-0.28	36,000	36,000	35,700	4,050	144,990,000
24/03/2011	35,900	0.00 ■■	0.00	36,000	36,000	34,300	8,040	288,636,000
23/03/2011	35,900	0.90 ▲	2.57	33,400	36,000	33,400	27,000	969,300,000
22/03/2011	35,000	-1.80 ▼	-4.89	37,500	37,500	35,000	16,860	590,100,000
21/03/2011	36,800	1.50 ▲	4.25	36,800	36,800	36,800	3,190	117,392,000
18/03/2011	35,300	-1.70 ▼	-4.59	35,900	36,000	35,200	39,070	1,379,171,000
17/03/2011	37,000	2.00 ▲	5.71	35,200	37,000	35,100	44,670	1,652,790,000
16/03/2011	35,000	-0.30 ▼	-0.85	33,600	36,900	33,600	26,410	924,350,000
15/03/2011	35,300	-1.80 ▼	-4.85	37,000	37,200	35,300	15,510	547,503,000
14/03/2011	37,100	-1.90 ▼	-4.87	37,100	38,000	37,100	13,500	500,850,000
11/03/2011	39,000	1.10 ▲	2.90	39,400	39,400	36,100	62,510	2,437,890,000
10/03/2011	37,900	1.40 ▲	3.84	36,500	37,900	36,500	33,540	1,271,166,000
09/03/2011	36,500	0.50 ▲	1.39	34,200	36,500	34,200	14,310	522,315,000
08/03/2011	36,000	-1.80 ▼	-4.76	36,000	37,800	36,000	19,070	686,520,000
07/03/2011	37,800	-0.20 ▼	-0.53	36,300	38,000	36,100	16,800	635,040,000
04/03/2011	38,000	-1.00 ▼	-2.56	37,200	38,800	37,100	28,840	1,095,920,000
03/03/2011	39,000	-0.50 ▼	-1.27	39,500	39,500	37,600	65,180	2,542,020,000
02/03/2011	39,500	0.00 ■■	0.00	37,600	39,500	37,600	64,030	2,529,185,000
01/03/2011	39,500	0.00 ■■	0.00	39,500	39,500	39,500	6,030	238,185,000
28/02/2011	39,500	0.70 ▲	1.80	38,700	39,500	36,900	43,880	1,733,260,000
25/02/2011	38,800	-0.10 ▼	-0.26	38,900	38,900	37,000	37,810	1,467,028,000
24/02/2011	38,900	-0.10 ▼	-0.26	37,100	39,100	37,100	40,700	1,583,230,000
23/02/2011	39,000	0.00 ■■	0.00	39,400	39,400	37,100	7,370	287,430,000
22/02/2011	39,000	-2.00 ▼	-4.88	39,000	39,800	39,000	11,210	437,190,000
21/02/2011	41,000	1.10 ▲	2.76	38,000	41,000	38,000	2,460	100,860,000
18/02/2011	39,900	-0.50 ▼	-1.24	40,500	40,500	38,400	21,220	846,678,000
17/02/2011	40,400	1.20 ▲	3.06	40,000	41,000	37,300	73,360	2,963,744,000
16/02/2011	39,200	-2.00 ▼	-4.85	42,400	42,500	39,200	65,510	2,567,992,000
15/02/2011	41,200	-2.10 ▼	-4.85	41,300	42,000	41,200	56,230	2,316,676,000
14/02/2011	43,300	-2.20 ▼	-4.84	43,300	43,300	43,300	25,840	1,118,872,000
11/02/2011	45,500	-2.30 ▼	-4.81	45,800	45,900	45,500	21,700	987,350,000
10/02/2011	47,800	1.30 ▲	2.80	47,800	47,800	47,700	8,000	382,400,000
09/02/2011	46,500	1.00 ▲	2.20	45,400	46,500	45,400	16,800	781,200,000
08/02/2011	45,500	1.00 ▲	2.25	45,900	45,900	45,500	20	910,000
28/01/2011	44,500	0.30 ▲	0.68	42,500	45,500	42,000	24,290	1,080,905,000
27/01/2011	44,200	-2.30 ▼	-4.95	47,500	48,800	44,200	1,730	76,466,000
26/01/2011	46,500	1.30 ▲	2.88	46,900	46,900	46,500	4,160	193,440,000
25/01/2011	46,800	-2.40 ▼	-4.88	46,900	48,000	46,800	1,070	50,076,000
24/01/2011	49,200	0.20 ▲	0.41	49,400	49,400	46,600	38,050	1,872,060,000
21/01/2011	49,000	1.00 ▲	2.08	48,500	49,000	45,800	38,650	1,893,850,000
20/01/2011	48,000	0.50 ▲	1.05	45,600	48,000	45,200	51,200	2,457,600,000
19/01/2011	47,500	0.60 ▲	1.28	46,900	47,500	44,600	39,300	1,866,750,000
18/01/2011	46,900	0.60 ▲	1.30	46,000	46,900	44,000	39,360	1,845,984,000
17/01/2011	46,300	-0.20 ▼	-0.43	44,200	46,500	44,200	33,720	1,561,236,000
14/01/2011	46,500	1.50 ▲	3.33	42,800	46,500	42,800	30,240	1,406,160,000
13/01/2011	45,000	-0.20 ▼	-0.44	43,000	45,000	43,000	74,890	3,370,050,000
12/01/2011	45,200	0.00 ■■	0.00	43,200	47,400	43,000	42,210	1,907,892,000
11/01/2011	45,200	-2.30 ▼	-4.84	45,600	45,600	45,200	11,370	513,924,000
10/01/2011	47,500	-2.50 ▼	-5.00	50,000	51,000	47,500	5,870	278,825,000
07/01/2011	50,000	1.10 ▲	2.25	48,900	50,000	46,500	43,950	2,197,500,000
06/01/2011	48,900	2.10 ▲	4.49	44,500	48,900	44,500	19,250	941,325,000
05/01/2011	46,800	-0.90 ▼	-1.89	47,500	47,700	45,400	8,400	393,120,000
04/01/2011	47,700	-0.50 ▼	-1.04	45,800	47,900	45,800	15,030	716,931,000
31/12/2010	48,200	-0.10 ▼	-0.21	46,200	48,200	45,900	41,470	1,998,854,000
30/12/2010	48,300	0.00 ■■	0.00	48,300	48,300	45,900	29,090	1,405,047,000
29/12/2010	48,300	-0.10 ▼	-0.21	49,900	49,900	47,000	102,040	4,928,532,000
28/12/2010	48,400	-0.50 ▼	-1.02	48,500	48,500	46,500	210,430	10,184,812,000
27/12/2010	48,900	1.90 ▲	4.04	44,700	49,000	44,700	160,760	7,861,164,000
24/12/2010	47,000	1.50 ▲	3.30	45,500	47,000	43,700	86,630	4,071,610,000
23/12/2010	45,500	0.60 ▲	1.34	42,900	46,600	42,700	150,770	6,860,035,000
22/12/2010	44,900	-0.10 ▼	-0.22	44,500	44,900	43,000	37,260	1,672,974,000
21/12/2010	45,000	1.00 ▲	2.27	41,900	45,000	41,800	144,910	6,520,950,000
20/12/2010	44,000	1.50 ▲	3.53	43,000	44,600	40,400	123,010	5,412,440,000
17/12/2010	42,500	1.10 ▲	2.66	39,400	42,500	39,400	59,390	2,524,075,000
16/12/2010	41,400	-2.10 ▼	-4.83	41,400	41,400	41,400	30,630	1,268,082,000
15/12/2010	43,500	0.00 ■■	0.00	43,500	44,000	41,400	142,560	6,201,360,000
14/12/2010	43,500	0.80 ▲	1.87	42,700	43,500	40,600	98,610	4,289,535,000
13/12/2010	42,700	1.70 ▲	4.15	42,700	43,000	42,600	109,070	4,657,289,000
10/12/2010	41,000	1.90 ▲	4.86	39,100	41,000	39,100	198,630	8,143,830,000
09/12/2010	39,100	1.10 ▲	2.89	37,000	39,100	37,000	190,750	7,458,325,000
08/12/2010	38,000	1.30 ▲	3.54	36,700	38,000	35,900	114,340	4,344,920,000
07/12/2010	36,700	1.20 ▲	3.38	35,000	36,800	34,500	95,880	3,518,796,000
06/12/2010	35,500	0.50 ▲	1.43	35,000	36,400	34,100	100,760	3,576,980,000
03/12/2010	35,000	1.30 ▲	3.86	33,800	35,000	33,400	124,890	4,371,150,000
02/12/2010	33,700	0.50 ▲	1.51	33,900	33,900	32,700	60,340	2,033,458,000
01/12/2010	33,200	-1.60 ▼	-4.60	34,900	34,900	33,200	45,620	1,514,584,000
30/11/2010	34,800	1.30 ▲	3.88	35,000	35,000	33,900	120,120	4,180,176,000
29/11/2010	33,500	1.00 ▲	3.08	33,900	33,900	33,400	35,310	1,182,885,000
26/11/2010	32,500	1.50 ▲	4.84	31,500	32,500	31,000	31,700	1,030,250,000
25/11/2010	31,000	-1.10 ▼	-3.43	32,900	33,500	31,000	48,750	1,511,250,000
24/11/2010	32,100	-1.30 ▼	-3.89	33,000	33,300	32,100	65,360	2,098,056,000
23/11/2010	33,400	0.20 ▲	0.60	31,700	34,400	31,700	50,320	1,680,688,000
22/11/2010	33,200	0.00 ■■	0.00	33,000	33,200	31,600	47,210	1,567,372,000
19/11/2010	33,200	0.00 ■■	0.00	33,500	33,500	31,600	5,020	166,664,000
18/11/2010	33,200	-0.20 ▼	-0.60	33,900	33,900	31,800	71,270	2,366,164,000
17/11/2010	33,400	0.10 ▲	0.30	33,000	33,900	33,000	3,060	102,204,000
16/11/2010	33,300	0.90 ▲	2.78	33,900	33,900	32,500	14,520	483,516,000
15/11/2010	32,400	1.50 ▲	4.85	32,400	32,400	32,000	29,530	956,772,000
12/11/2010	30,900	-1.50 ▼	-4.63	31,000	33,500	30,900	25,010	772,809,000
11/11/2010	32,400	-1.60 ▼	-4.71	34,500	35,400	32,400	30,410	985,284,000
10/11/2010	34,000	-0.50 ▼	-1.45	35,000	35,000	32,900	30,290	1,029,860,000
09/11/2010	34,500	-0.50 ▼	-1.43	35,400	35,400	34,000	64,470	2,224,215,000
08/11/2010	35,000	0.80 ▲	2.34	35,700	35,700	33,000	20,970	733,950,000
05/11/2010	34,200	-1.30 ▼	-3.66	35,000	35,000	34,200	43,180	1,476,756,000
04/11/2010	35,500	1.10 ▲	3.20	35,500	35,500	35,500	10	355,000
03/11/2010	34,400	-0.50 ▼	-1.43	34,900	35,000	34,400	65,850	2,265,240,000
02/11/2010	34,900	0.30 ▲	0.87	34,300	35,000	34,300	31,650	1,104,585,000
01/11/2010	34,600	-0.40 ▼	-1.14	36,400	36,400	34,300	75,950	2,627,870,000
29/10/2010	35,000	-0.60 ▼	-1.69	36,900	36,900	35,000	27,500	962,500,000
28/10/2010	35,600	0.60 ▲	1.71	33,800	35,700	33,800	70,940	2,525,464,000
27/10/2010	35,000	0.00 ■■	0.00	34,500	35,000	33,500	62,130	2,174,550,000
26/10/2010	35,000	0.60 ▲	1.74	34,900	35,500	34,500	73,040	2,556,400,000
25/10/2010	34,400	1.30 ▲	3.93	34,200	34,400	33,000	137,720	4,737,568,000
22/10/2010	33,100	-1.30 ▼	-3.78	34,400	34,400	33,100	72,000	2,383,200,000
21/10/2010	34,400	1.60 ▲	4.88	33,300	34,400	32,500	59,150	2,034,760,000
20/10/2010	32,800	-1.20 ▼	-3.53	32,800	33,500	32,400	96,060	3,150,768,000
19/10/2010	34,000	0.50 ▲	1.49	32,500	34,000	32,500	61,040	2,075,360,000
18/10/2010	33,500	-0.50 ▼	-1.47	32,500	34,700	32,500	105,460	3,532,910,000
15/10/2010	34,000	0.00 ■■	0.00	33,900	34,300	33,000	54,080	1,838,720,000
14/10/2010	34,000	0.60 ▲	1.80	33,400	34,000	33,000	132,100	4,491,400,000
13/10/2010	33,400	0.40 ▲	1.21	33,400	33,400	32,200	43,420	1,450,228,000
12/10/2010	33,000	-1.00 ▼	-2.94	32,500	33,000	32,500	70,000	2,310,000,000
11/10/2010	34,000	1.30 ▲	3.98	32,500	34,000	32,500	83,510	2,839,340,000
08/10/2010	32,700	-0.30 ▼	-0.91	31,600	33,600	31,600	99,540	3,254,958,000
07/10/2010	33,000	-0.60 ▼	-1.79	33,600	34,000	32,000	136,620	4,508,460,000
06/10/2010	33,600	1.60 ▲	5.00	32,000	33,600	31,500	166,460	5,593,056,000
05/10/2010	32,000	1.10 ▲	3.56	30,900	32,000	30,000	98,590	3,154,880,000
04/10/2010	30,900	-1.60 ▼	-4.92	32,900	32,900	30,900	77,890	2,406,801,000
01/10/2010	32,500	-0.20 ▼	-0.61	32,900	33,200	32,500	65,320	2,122,900,000
30/09/2010	32,700	-0.30 ▼	-0.91	32,000	33,200	32,000	98,200	3,211,140,000
29/09/2010	33,000	-0.90 ▼	-2.65	34,500	34,500	33,000	62,990	2,078,670,000
28/09/2010	33,900	0.90 ▲	2.73	33,800	33,900	33,300	130,220	4,414,458,000
27/09/2010	33,000	-0.50 ▼	-1.49	33,900	33,900	33,000	69,310	2,287,230,000
24/09/2010	33,500	0.70 ▲	2.13	33,500	33,500	32,800	88,650	2,969,775,000
23/09/2010	32,800	-1.20 ▼	-3.53	33,400	34,100	32,500	166,180	5,450,704,000
22/09/2010	34,000	1.30 ▲	3.98	32,900	34,000	32,000	179,810	6,113,540,000
21/09/2010	32,700	0.20 ▲	0.62	32,500	33,000	31,800	117,820	3,852,714,000
20/09/2010	32,500	-0.50 ▼	-1.52	33,000	34,000	32,500	106,090	3,447,925,000
17/09/2010	33,000	0.30 ▲	0.92	33,000	33,500	32,000	78,490	2,590,170,000
16/09/2010	32,700	0.00 ■■	0.00	31,100	32,900	31,100	86,040	2,813,508,000
15/09/2010	32,700	0.00 ■■	0.00	32,100	33,700	32,000	57,770	1,889,079,000
14/09/2010	32,700	1.50 ▲	4.81	32,000	32,700	32,000	139,370	4,557,399,000
13/09/2010	31,200	-0.90 ▼	-2.80	32,100	33,000	31,000	123,120	3,841,344,000
10/09/2010	32,100	-1.00 ▼	-3.02	34,400	34,700	32,100	166,740	5,352,354,000
09/09/2010	33,100	-1.60 ▼	-4.61	36,300	36,300	33,000	155,120	5,134,472,000
08/09/2010	34,700	-1.80 ▼	-4.93	34,900	35,500	34,700	89,880	3,118,836,000
07/09/2010	36,500	1.50 ▲	4.29	36,000	36,700	35,000	163,980	5,985,270,000
06/09/2010	35,000	1.60 ▲	4.79	35,000	35,000	35,000	26,310	920,850,000
01/09/2010	33,400	1.50 ▲	4.70	32,000	33,400	32,000	115,340	3,852,356,000
31/08/2010	31,900	1.50 ▲	4.93	31,000	31,900	30,400	149,910	4,782,129,000
30/08/2010	30,400	-1.50 ▼	-4.70	30,400	32,800	30,400	293,950	8,936,080,000
27/08/2010	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	22,840	728,596,000
26/08/2010	33,500	-1.70 ▼	-4.83	33,500	33,500	33,500	24,720	828,120,000
25/08/2010	35,200	-1.80 ▼	-4.86	35,200	35,200	35,200	15,020	528,704,000
24/08/2010	37,000	-1.90 ▼	-4.88	37,000	38,300	37,000	32,720	1,210,640,000
23/08/2010	38,900	-0.50 ▼	-1.27	39,400	39,400	37,500	76,140	2,961,846,000
20/08/2010	39,400	0.30 ▲	0.77	39,500	39,500	37,200	66,540	2,621,676,000
19/08/2010	39,100	-1.90 ▼	-4.63	39,000	40,000	39,000	140,430	5,490,813,000
18/08/2010	41,000	-0.80 ▼	-1.91	40,000	41,500	39,800	74,060	3,036,460,000
17/08/2010	41,800	-0.10 ▼	-0.24	41,500	42,000	40,500	113,480	4,743,464,000
16/08/2010	41,900	1.50 ▲	3.71	39,000	42,000	39,000	161,330	6,759,727,000
13/08/2010	40,400	-2.10 ▼	-4.94	40,400	40,400	40,400	101,810	4,113,124,000
12/08/2010	42,500	-2.20 ▼	-4.92	42,600	42,600	42,500	89,140	3,788,450,000
11/08/2010	44,700	0.00 ■■	0.00	43,300	44,700	43,300	92,010	4,112,847,000
10/08/2010	44,700	-1.30 ▼	-2.83	45,100	45,100	43,900	132,590	5,926,773,000
09/08/2010	46,000	0.00 ■■	0.00	44,500	46,300	44,200	250,570	11,526,220,000
06/08/2010	46,000	-0.80 ▼	-1.71	46,800	46,800	45,900	251,220	11,556,120,000
05/08/2010	46,800	0.10 ▲	0.21	46,600	47,000	45,000	339,670	15,896,556,000
04/08/2010	46,700	0.10 ▲	0.21	46,400	46,700	45,600	138,230	6,455,341,000
03/08/2010	46,600	0.10 ▲	0.22	46,000	47,800	45,600	332,480	15,493,568,000
02/08/2010	46,500	-0.50 ▼	-1.06	45,600	46,800	45,300	188,610	8,770,365,000
30/07/2010	47,000	0.30 ▲	0.64	45,200	47,000	45,000	401,970	18,892,590,000
29/07/2010	46,700	1.70 ▲	3.78	44,400	46,900	44,400	415,140	19,387,038,000
28/07/2010	45,000	1.70 ▲	3.93	43,800	45,000	43,400	306,860	13,808,700,000
27/07/2010	43,300	0.00 ■■	0.00	42,300	44,900	41,300	256,570	11,109,481,000
26/07/2010	43,300	-2.20 ▼	-4.84	43,400	43,600	43,300	100,860	4,367,238,000
23/07/2010	45,500	0.20 ▲	0.44	43,300	45,500	43,100	329,210	14,979,055,000
22/07/2010	45,300	0.00 ■■	0.00	43,300	45,300	43,100	428,350	19,404,255,000
21/07/2010	45,300	-2.30 ▼	-4.83	46,000	47,500	45,300	356,680	16,157,604,000
20/07/2010	47,600	-1.40 ▼	-2.86	47,000	49,000	46,700	311,820	14,842,632,000
19/07/2010	49,000	-2.00 ▼	-3.92	49,000	52,500	49,000	176,190	8,633,310,000
16/07/2010	51,000	2.20 ▲	4.51	51,000	51,000	51,000	227,260	11,590,260,000
15/07/2010	48,800	2.30 ▲	4.95	46,500	48,800	46,500	354,430	17,296,184,000
14/07/2010	46,500	-2.00 ▼	-4.12	47,000	50,000	46,100	743,300	34,563,450,000
13/07/2010	48,500	2.20 ▲	4.75	46,300	48,500	46,300	289,830	14,056,755,000
12/07/2010	46,300	2.20 ▲	4.99	44,900	46,300	44,400	134,810	6,241,703,000
09/07/2010	44,100	2.10 ▲	5.00	42,000	44,100	40,600	384,540	16,958,214,000
08/07/2010	42,000	-1.10 ▼	-2.55	44,800	44,800	42,000	424,760	17,839,920,000
07/07/2010	43,100	2.00 ▲	4.87	41,100	43,100	39,500	539,310	23,244,261,000
06/07/2010	41,100	-1.90 ▼	-4.42	44,000	44,000	41,100	396,580	16,299,438,000
05/07/2010	43,000	2.00 ▲	4.88	41,000	43,000	41,000	215,710	9,275,530,000
02/07/2010	41,000	1.90 ▲	4.86	39,100	41,000	38,800	234,480	9,613,680,000
01/07/2010	39,100	1.50 ▲	3.99	37,600	39,400	37,500	345,910	13,525,081,000
30/06/2010	37,600	0.10 ▲	0.27	35,800	37,600	35,700	281,670	10,590,792,000
29/06/2010	37,500	0.00 ■■	0.00	37,000	39,000	37,000	177,030	6,638,625,000
28/06/2010	37,500	1.50 ▲	4.17	34,900	37,500	34,900	357,740	13,415,250,000
25/06/2010	36,000	-1.80 ▼	-4.76	36,200	37,800	36,000	171,600	6,177,600,000
24/06/2010	37,800	0.80 ▲	2.16	37,000	38,000	36,200	242,290	9,158,562,000
23/06/2010	37,000	1.70 ▲	4.82	35,300	37,000	33,900	413,330	15,293,210,000
22/06/2010	35,300	1.60 ▲	4.75	35,300	35,300	35,300	382,690	13,508,957,000
21/06/2010	33,700	1.60 ▲	4.98	33,700	33,700	33,700	126,770	4,272,149,000
18/06/2010	32,100	1.50 ▲	4.90	32,100	32,100	31,000	646,810	20,762,601,000
17/06/2010	30,600	1.40 ▲	4.79	30,600	30,600	30,600	75,330	2,305,098,000
16/06/2010	29,200	1.30 ▲	4.66	29,200	29,200	29,200	130,750	3,817,900,000
15/06/2010	27,900	0.00 ■■	0.00	28,400	28,400	27,800	66,080	1,843,632,000
14/06/2010	27,900	-0.10 ▼	-0.36	28,200	28,200	27,900	23,290	649,791,000
11/06/2010	28,000	0.20 ▲	0.72	28,500	28,500	27,900	41,460	1,160,880,000
10/06/2010	27,800	0.50 ▲	1.83	27,300	28,000	27,300	34,720	965,216,000
09/06/2010	27,300	0.10 ▲	0.37	28,000	28,000	27,300	54,420	1,485,666,000
08/06/2010	27,200	-0.40 ▼	-1.45	27,000	28,400	27,000	28,600	777,920,000
07/06/2010	27,600	-1.40 ▼	-4.83	27,600	28,600	27,600	140,160	3,868,416,000
04/06/2010	29,000	0.00 ■■	0.00	29,000	29,100	28,500	39,420	1,143,180,000
03/06/2010	29,000	1.00 ▲	3.57	28,500	29,400	28,000	132,990	3,856,710,000
02/06/2010	28,000	0.00 ■■	0.00	28,000	28,000	26,800	45,410	1,271,480,000
01/06/2010	28,000	-0.30 ▼	-1.06	28,300	28,700	27,800	76,510	2,142,280,000
31/05/2010	28,300	-0.50 ▼	-1.74	28,800	29,000	28,000	106,740	3,020,742,000
28/05/2010	28,800	1.30 ▲	4.73	28,800	28,800	27,700	125,670	3,619,296,000
27/05/2010	27,500	0.00 ■■	0.00	27,500	27,900	27,100	86,580	2,380,950,000
26/05/2010	27,500	1.30 ▲	4.96	26,800	27,500	26,300	138,640	3,812,600,000
25/05/2010	26,200	0.60 ▲	2.34	26,500	26,800	25,500	46,790	1,225,898,000
24/05/2010	25,600	-0.30 ▼	-1.16	25,600	26,800	25,200	34,550	884,480,000
21/05/2010	25,900	-1.30 ▼	-4.78	25,900	26,000	25,900	146,910	3,804,969,000
20/05/2010	27,200	0.70 ▲	2.64	25,200	27,200	25,200	136,190	3,704,368,000
19/05/2010	26,500	-1.30 ▼	-4.68	27,000	28,000	26,500	139,390	3,693,835,000
18/05/2010	27,800	-0.10 ▼	-0.36	27,000	28,300	27,000	46,730	1,299,094,000
17/05/2010	27,900	-1.20 ▼	-4.12	30,000	30,000	27,800	100,980	2,817,342,000
14/05/2010	29,100	0.40 ▲	1.39	29,000	29,100	27,300	257,130	7,482,483,000
13/05/2010	28,700	-1.50 ▼	-4.97	28,700	29,000	28,700	451,300	12,952,310,000
12/05/2010	30,200	-1.50 ▼	-4.73	30,200	30,200	30,200	23,420	707,284,000
11/05/2010	31,700	-1.60 ▼	-4.80	33,300	33,300	31,700	100,440	3,183,948,000
10/05/2010	33,300	-1.70 ▼	-4.86	35,000	35,000	33,300	161,870	5,390,271,000
07/05/2010	35,000	-0.70 ▼	-1.96	34,300	35,000	34,000	345,100	12,078,500,000
06/05/2010	35,700	1.70 ▲	5.00	35,700	35,700	34,100	422,880	15,096,816,000
05/05/2010	34,000	1.60 ▲	4.94	31,500	34,000	31,500	263,860	8,971,240,000
04/05/2010	32,400	1.50 ▲	4.85	32,400	32,400	31,200	183,080	5,931,792,000
29/04/2010	30,900	1.40 ▲	4.75	30,000	30,900	29,200	291,750	9,015,075,000
28/04/2010	29,500	0.20 ▲	0.68	28,100	29,500	28,100	284,810	8,401,895,000
27/04/2010	29,300	-1.00 ▼	-3.30	30,000	30,000	28,900	106,350	3,116,055,000
26/04/2010	30,300	1.40 ▲	4.84	30,300	30,300	29,500	515,370	15,615,711,000
22/04/2010	28,900	1.30 ▲	4.71	28,900	28,900	28,900	110,440	3,191,716,000
21/04/2010	27,600	1.30 ▲	4.94	27,000	27,600	26,900	509,740	14,068,824,000
20/04/2010	26,300	0.50 ▲	1.94	26,900	26,900	25,900	249,290	6,556,327,000
19/04/2010	25,800	-0.30 ▼	-1.15	25,200	26,200	25,200	67,600	1,744,080,000
16/04/2010	26,100	-0.20 ▼	-0.76	26,000	26,400	25,900	217,630	5,680,143,000
15/04/2010	26,300	0.40 ▲	1.54	26,000	26,300	25,800	78,710	2,070,073,000
14/04/2010	25,900	0.10 ▲	0.39	25,800	25,900	25,000	60,890	1,577,051,000
13/04/2010	25,800	-0.40 ▼	-1.53	26,200	26,200	25,800	102,620	2,647,596,000
12/04/2010	26,200	0.20 ▲	0.77	26,800	26,800	26,100	128,010	3,353,862,000
09/04/2010	26,000	0.40 ▲	1.56	25,600	26,100	25,500	105,310	2,738,060,000
08/04/2010	25,600	-0.10 ▼	-0.39	26,200	26,200	25,600	51,720	1,324,032,000
07/04/2010	25,700	1.20 ▲	4.90	24,500	25,700	24,500	150,190	3,859,883,000
06/04/2010	24,500	-0.40 ▼	-1.61	26,000	26,000	24,500	63,980	1,567,510,000
05/04/2010	24,900	-0.60 ▼	-2.35	25,500	25,500	24,500	83,270	2,073,423,000
02/04/2010	25,500	-1.00 ▼	-3.77	26,500	26,900	25,500	97,110	2,476,305,000
01/04/2010	26,500	1.20 ▲	4.74	26,500	26,500	25,500	359,730	9,532,845,000
31/03/2010	25,300	1.20 ▲	4.98	25,300	25,300	25,300	31,140	787,842,000
30/03/2010	24,100	1.10 ▲	4.78	22,900	24,100	22,900	97,630	2,352,883,000
29/03/2010	23,000	-1.20 ▼	-4.96	24,000	24,500	23,000	96,800	2,226,400,000
26/03/2010	24,200	-0.20 ▼	-0.82	25,200	25,200	24,200	14,800	358,160,000
25/03/2010	24,400	-1.10 ▼	-4.31	24,400	25,000	24,400	40,060	977,464,000
24/03/2010	25,500	-0.90 ▼	-3.41	25,300	26,300	25,300	78,590	2,004,045,000
23/03/2010	26,400	-1.30 ▼	-4.69	28,000	28,200	26,400	349,160	9,217,824,000
22/03/2010	27,700	1.30 ▲	4.92	27,700	27,700	27,600	487,370	13,500,149,000
19/03/2010	26,400	0.00 ■■	0.00	26,400	26,400	26,400	66,100	1,745,040,000
01/01/1970	16,500	0.00 ■■	0.00	16,500	0	0	0	0

(ĐVT: 1,000 VNĐ)