Lịch sử giao dịch D2D - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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

Thêm mã

VN-Index 1.00 +4.77 (+0.43%)
HNX-Index 206.90 +0.62 (+0.30%)
UPCOM-Index 74.26 +0.07 (+0.09%)

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 Phát triển Đô thị Công nghiệp số 2
Industrial Urban Development JSC No. 2
Mã CK: D2D 64.20 ▲ +0.70 (+1.09%) (cập nhật 10:00 05/01/2021)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.d2d.com.vn

D2D » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/01/2021	64,200	0.70 ▲	1.09	63,500	64,200	63,200	4,830	310,086,000
04/01/2021	63,500	1.30 ▲	2.05	62,200	65,200	62,400	41,140	2,612,390,000
01/01/2021	62,200	0.20 ▲	0.32	62,000	62,400	61,800	176,190	10,959,018,000
31/12/2020	62,200	0.20 ▲	0.32	62,000	62,400	61,800	176,190	10,959,018,000
30/12/2020	62,000	-0.40 ▼	-0.65	62,400	62,800	61,800	258,290	16,013,980,000
29/12/2020	62,400	0.10 ▲	0.16	62,300	63,200	61,500	23,064	1,439,193,600
28/12/2020	62,300	-0.50 ▼	-0.80	62,800	63,500	61,300	27,416	1,708,016,800
27/12/2020	62,800	1.80 ▲	2.87	61,000	63,800	59,000	52,697	3,309,371,600
25/12/2020	62,800	1.80 ▲	2.87	61,000	63,800	59,000	52,697	3,309,371,600
24/12/2020	61,000	-1.00 ▼	-1.64	62,000	62,000	58,300	36,541	2,229,001,000
23/12/2020	62,000	-0.40 ▼	-0.65	62,400	64,400	61,700	28,721	1,780,702,000
22/12/2020	62,400	4.00 ▲	6.41	58,400	62,400	57,600	94,848	5,918,515,200
21/12/2020	58,400	1.20 ▲	2.05	57,200	59,500	56,800	40,060	2,339,504,000
20/12/2020	57,200	-0.30 ▼	-0.52	57,500	58,100	57,000	25,095	1,435,434,000
18/12/2020	57,200	-0.30 ▼	-0.52	57,500	58,100	57,000	25,095	1,435,434,000
17/12/2020	57,500	-0.70 ▼	-1.22	58,200	58,300	57,200	21,107	1,213,652,500
16/12/2020	58,200	0.30 ▲	0.52	57,900	58,900	57,900	28,520	1,659,864,000
15/12/2020	57,900	1.60 ▲	2.76	56,300	58,500	55,800	64,209	3,717,701,100
14/12/2020	56,300	0.30 ▲	0.53	56,000	56,500	55,800	29,308	1,650,040,400
13/12/2020	56,000	0.20 ▲	0.36	55,800	56,100	55,200	21,300	1,192,800,000
11/12/2020	56,000	0.20 ▲	0.36	55,800	56,100	55,200	21,300	1,192,800,000
10/12/2020	55,800	-0.70 ▼	-1.25	56,500	57,200	55,800	20,238	1,129,280,400
09/12/2020	56,500	1.50 ▲	2.65	55,000	57,500	55,000	35,620	2,012,530,000
08/12/2020	55,000	-0.10 ▼	-0.18	55,100	55,100	54,500	44,648	2,455,640,000
07/12/2020	55,100	-0.30 ▼	-0.54	55,400	55,900	54,600	33,250	1,832,075,000
04/12/2020	55,600	-0.30 ▼	-0.54	55,900	56,000	55,500	134,330	7,468,748,000
03/12/2020	55,900	0.10 ▲	0.18	55,800	56,600	55,400	25,958	1,451,052,200
02/12/2020	55,800	-1.30 ▼	-2.33	57,100	57,000	55,400	52,228	2,914,322,400
01/12/2020	57,100	0.50 ▲	0.88	56,600	57,200	55,000	40,098	2,289,595,800
30/11/2020	58,000	0.90 ▲	1.55	57,100	59,400	57,500	516,340	29,947,720,000
27/11/2020	58,000	0.90 ▲	1.55	57,100	59,400	57,500	516,340	29,947,720,000
26/11/2020	57,100	-18.80 ▼	-32.92	75,900	57,100	54,500	943,710	53,885,841,000
25/11/2020	75,900	-0.30 ▼	-0.40	75,900	76,600	74,700	430,060	32,641,554,000
24/11/2020	75,900	-1.50 ▼	-1.98	77,400	77,800	75,200	319,510	24,250,809,000
23/11/2020	77,400	2.40 ▲	3.10	75,000	77,800	75,500	428,590	33,172,866,000
20/11/2020	75,000	0.50 ▲	0.67	74,500	75,000	73,800	30,731	2,304,825,000
19/11/2020	74,500	0.20 ▲	0.27	74,300	75,400	74,000	23,211	1,729,219,500
18/11/2020	74,300	0.10 ▲	0.13	74,300	74,400	73,300	284,460	21,135,378,000
17/11/2020	74,300	-0.30 ▼	-0.40	74,600	75,000	73,500	25,600	1,902,080,000
16/11/2020	74,600	1.90 ▲	2.55	72,700	75,600	73,200	49,911	3,723,360,600
13/11/2020	72,700	2.90 ▲	3.99	69,800	72,800	70,100	59,040	4,292,208,000
12/11/2020	69,800	1.90 ▲	2.72	67,900	70,300	68,500	23,031	1,607,563,800
11/11/2020	67,900	0.10 ▲	0.15	67,800	68,400	67,600	7,947	539,601,300
10/11/2020	67,800	1.10 ▲	1.62	66,700	69,000	66,500	37,577	2,547,720,600
09/11/2020	66,700	0.80 ▲	1.20	65,900	66,800	66,100	12,285	819,409,500
06/11/2020	65,900	0.60 ▲	0.91	65,300	67,000	65,300	22,232	1,465,088,800
05/11/2020	65,300	-2.00 ▼	-3.06	67,300	67,200	65,300	15,520	1,013,456,000
04/11/2020	67,300	1.80 ▲	2.67	65,500	67,700	65,600	18,397	1,238,118,100
03/11/2020	65,500	2.00 ▲	3.05	63,500	65,500	63,000	20,345	1,332,597,500
02/11/2020	63,500	-0.50 ▼	-0.79	64,000	64,200	63,400	5,675	360,362,500
30/10/2020	64,000	1.00 ▲	1.56	63,000	64,500	62,800	11,096	710,144,000
29/10/2020	63,000	1.10 ▲	1.75	61,900	65,000	60,200	26,280	1,655,640,000
28/10/2020	61,900	-1.60 ▼	-2.58	63,500	63,000	61,000	28,185	1,744,651,500
27/10/2020	63,500	-1.50 ▼	-2.36	65,000	64,800	63,500	15,152	962,152,000
26/10/2020	65,000	-1.00 ▼	-1.54	66,000	66,400	65,000	21,715	1,411,475,000
25/10/2020	66,000	-0.30 ▼	-0.45	66,300	66,500	66,000	16,437	1,084,842,000
23/10/2020	66,000	-0.30 ▼	-0.45	66,300	66,500	66,000	16,437	1,084,842,000
22/10/2020	66,300	-0.70 ▼	-1.06	67,000	66,800	65,900	17,209	1,140,956,700
21/10/2020	67,000	-1.00 ▼	-1.49	68,000	68,000	67,000	19,364	1,297,388,000
20/10/2020	68,000	-0.30 ▼	-0.44	68,300	68,700	67,300	16,147	1,097,996,000
19/10/2020	68,300	0.30 ▲	0.44	68,000	68,700	67,200	14,738	1,006,605,400
18/10/2020	68,000	-1.00 ▼	-1.47	69,000	69,500	66,900	39,681	2,698,308,000
16/10/2020	68,000	-1.00 ▼	-1.47	69,000	69,500	66,900	39,681	2,698,308,000
15/10/2020	69,000	-2.00 ▼	-2.90	71,000	71,400	69,000	262,290	18,098,010,000
14/10/2020	71,000	0.00 ■■	0.00	71,000	71,500	70,900	10,209	724,839,000
13/10/2020	71,000	0.10 ▲	0.14	70,900	71,400	70,400	9,874	701,054,000
12/10/2020	70,900	-0.90 ▼	-1.27	71,800	72,500	70,900	13,628	966,225,200
11/10/2020	71,800	0.00 ■■	0.00	71,800	72,000	71,400	5,931	425,845,800
09/10/2020	71,800	0.00 ■■	0.00	71,800	72,000	71,400	5,931	425,845,800
08/10/2020	71,800	0.00 ■■	0.00	71,800	72,000	71,000	15,056	1,081,020,800
07/10/2020	71,800	-0.60 ▼	-0.84	72,400	72,700	71,800	18,395	1,320,761,000
06/10/2020	72,400	0.00 ■■	0.00	72,400	73,100	71,700	12,980	939,752,000
05/10/2020	72,400	1.10 ▲	1.52	71,300	72,600	71,100	24,578	1,779,447,200
04/10/2020	71,300	-1.20 ▼	-1.68	72,500	72,600	70,000	43,819	3,124,294,700
02/10/2020	71,300	-1.20 ▼	-1.68	72,500	72,600	70,000	43,819	3,124,294,700
01/10/2020	72,500	-0.50 ▼	-0.69	73,000	73,700	72,400	23,604	1,711,290,000
30/09/2020	73,000	3.00 ▲	4.11	70,000	74,000	72,000	60,960	4,450,080,000
29/09/2020	70,000	1.50 ▲	2.14	68,500	70,500	68,500	40,898	2,862,860,000
28/09/2020	68,500	0.10 ▲	0.15	68,400	69,100	68,200	21,062	1,442,747,000
25/09/2020	68,400	-0.20 ▼	-0.29	68,600	69,000	68,100	10,080	689,472,000
24/09/2020	68,600	-0.10 ▼	-0.15	68,700	69,200	68,300	9,184	630,022,400
23/09/2020	68,700	1.80 ▲	2.62	66,900	69,500	66,700	21,887	1,503,636,900
22/09/2020	66,900	-0.70 ▼	-1.05	67,600	67,400	66,700	20,976	1,403,294,400
21/09/2020	67,600	-0.10 ▼	-0.15	67,700	68,200	67,400	13,677	924,565,200
18/09/2020	67,700	-0.50 ▼	-0.74	68,200	68,200	67,400	16,184	1,095,656,800
17/09/2020	68,200	-1.60 ▼	-2.35	69,800	69,000	68,000	20,863	1,422,856,600
16/09/2020	69,800	-0.10 ▼	-0.14	69,900	71,400	69,800	25,715	1,794,907,000
15/09/2020	69,900	-0.30 ▼	-0.43	70,200	70,200	69,200	28,433	1,987,466,700
14/09/2020	70,200	-0.40 ▼	-0.57	70,600	70,800	70,000	23,117	1,622,813,400
11/09/2020	70,600	0.00 ■■	0.00	70,600	71,600	70,300	14,780	1,043,468,000
10/09/2020	70,600	2.20 ▲	3.12	68,400	72,900	68,600	42,733	3,016,949,800
09/09/2020	68,400	0.20 ▲	0.29	68,200	68,700	67,000	209,220	14,310,648,000
08/09/2020	68,200	0.40 ▲	0.59	67,800	68,600	67,300	14,570	993,674,000
07/09/2020	67,800	-1.50 ▼	-2.21	69,300	70,500	67,700	35,814	2,428,189,200
04/09/2020	69,300	2.90 ▲	4.18	66,400	69,900	65,700	51,466	3,566,593,800
03/09/2020	66,400	0.20 ▲	0.30	66,200	68,000	66,100	31,019	2,059,661,600
02/09/2020	66,200	0.90 ▲	1.36	65,300	66,600	64,700	27,429	1,815,799,800
01/09/2020	66,200	0.90 ▲	1.36	65,300	66,600	64,700	27,429	1,815,799,800
31/08/2020	65,300	-2.40 ▼	-3.68	67,700	67,500	64,500	54,601	3,565,445,300
28/08/2020	67,700	-0.20 ▼	-0.30	67,900	69,000	67,500	24,969	1,690,401,300
27/08/2020	67,900	-0.70 ▼	-1.03	68,600	69,900	67,900	29,916	2,031,296,400
26/08/2020	68,600	4.40 ▲	6.41	64,200	68,600	64,400	64,087	4,396,368,200
25/08/2020	64,200	-0.50 ▼	-0.78	64,700	64,900	63,800	33,462	2,148,260,400
24/08/2020	64,700	0.20 ▲	0.31	64,500	65,500	64,200	39,669	2,566,584,300
21/08/2020	64,500	0.00 ■■	0.00	64,500	65,500	63,700	26,058	1,680,741,000
20/08/2020	64,500	1.70 ▲	2.64	62,800	65,800	63,000	56,666	3,654,957,000
19/08/2020	62,800	4.10 ▲	6.53	58,700	62,800	58,800	93,740	5,886,872,000
18/08/2020	58,700	1.20 ▲	2.04	57,500	59,100	57,100	29,508	1,732,119,600
17/08/2020	57,500	0.20 ▲	0.35	57,300	57,800	56,600	20,233	1,163,397,500
14/08/2020	57,300	-0.90 ▼	-1.57	58,200	58,200	57,000	25,390	1,454,847,000
13/08/2020	58,200	0.70 ▲	1.20	57,500	58,500	57,600	23,882	1,389,932,400
12/08/2020	57,500	-0.50 ▼	-0.87	58,000	58,400	57,100	10,855	624,162,500
11/08/2020	58,000	0.00 ■■	0.00	58,000	59,100	57,700	18,680	1,083,440,000
10/08/2020	58,000	2.00 ▲	3.45	56,000	59,500	56,200	46,433	2,693,114,000
07/08/2020	56,000	0.30 ▲	0.54	55,700	56,300	55,400	23,455	1,313,480,000
06/08/2020	55,700	-0.50 ▼	-0.90	56,200	56,300	55,500	14,202	791,051,400
05/08/2020	56,200	1.70 ▲	3.02	54,500	56,400	53,900	27,328	1,535,833,600
04/08/2020	54,500	0.10 ▲	0.18	54,400	55,300	54,300	18,373	1,001,328,500
03/08/2020	54,400	1.90 ▲	3.49	52,500	54,400	52,600	16,064	873,881,600
31/07/2020	52,500	-1.00 ▼	-1.90	53,500	53,500	52,500	14,573	765,082,500
30/07/2020	53,500	0.80 ▲	1.50	52,700	54,200	53,200	12,926	691,541,000
29/07/2020	52,700	-2.10 ▼	-3.98	54,800	53,400	51,000	28,496	1,501,739,200
28/07/2020	54,800	2.30 ▲	4.20	52,500	55,000	52,500	17,564	962,507,200
27/07/2020	52,500	-3.90 ▼	-7.43	56,400	55,400	52,500	43,671	2,292,727,500
26/07/2020	56,400	-3.20 ▼	-5.67	59,600	60,500	55,600	29,242	1,649,248,800
24/07/2020	56,400	-3.20 ▼	-5.67	59,600	60,500	55,600	29,242	1,649,248,800
23/07/2020	59,600	0.10 ▲	0.17	59,500	60,000	58,300	9,711	578,775,600
22/07/2020	59,500	-0.40 ▼	-0.67	59,900	60,600	59,200	24,561	1,461,379,500
21/07/2020	59,900	-0.50 ▼	-0.83	60,400	60,500	58,600	16,651	997,394,900
20/07/2020	60,400	0.90 ▲	1.49	59,500	61,500	60,000	28,945	1,748,278,000
19/07/2020	59,500	3.10 ▲	5.21	56,400	60,300	56,400	54,735	3,256,732,500
17/07/2020	59,500	3.10 ▲	5.21	56,400	60,300	56,400	54,735	3,256,732,500
16/07/2020	56,400	0.30 ▲	0.53	56,100	56,900	56,000	9,358	527,791,200
15/07/2020	56,100	0.40 ▲	0.71	55,700	56,500	55,700	9,188	515,446,800
14/07/2020	55,700	-0.50 ▼	-0.90	56,200	56,200	55,400	7,649	426,049,300
13/07/2020	56,200	-0.30 ▼	-0.53	56,500	57,100	55,600	10,725	602,745,000
12/07/2020	56,500	-0.40 ▼	-0.71	56,900	57,000	56,100	7,278	411,207,000
10/07/2020	56,500	-0.40 ▼	-0.71	56,900	57,000	56,100	7,278	411,207,000
09/07/2020	56,900	1.50 ▲	2.64	55,400	56,900	55,400	17,429	991,710,100
08/07/2020	55,400	0.40 ▲	0.72	55,000	56,000	54,900	8,363	463,310,200
07/07/2020	55,000	-1.50 ▼	-2.73	56,500	57,000	55,000	12,905	709,775,000
06/07/2020	56,500	1.60 ▲	2.83	54,900	56,600	55,800	10,546	595,849,000
05/07/2020	54,900	-0.10 ▼	-0.18	55,000	55,500	54,900	8,093	444,305,700
03/07/2020	54,900	-0.10 ▼	-0.18	55,000	55,500	54,900	8,093	444,305,700
02/07/2020	55,000	-0.40 ▼	-0.73	55,400	56,000	54,300	7,164	394,020,000
01/07/2020	55,400	2.30 ▲	4.15	53,100	55,400	53,100	7,459	413,228,600
30/06/2020	53,100	-1.10 ▼	-2.07	54,200	55,200	51,500	12,350	655,785,000
29/06/2020	54,200	-1.80 ▼	-3.32	56,000	55,900	53,500	11,578	627,527,600
28/06/2020	56,000	-0.30 ▼	-0.54	56,300	57,500	55,600	56,470	3,162,320,000
26/06/2020	56,000	-0.30 ▼	-0.54	56,300	57,500	55,600	56,470	3,162,320,000
25/06/2020	56,300	-0.40 ▼	-0.71	56,700	57,000	55,500	12,353	695,473,900
24/06/2020	56,700	-1.60 ▼	-2.82	58,300	58,700	56,600	11,742	665,771,400
23/06/2020	58,300	-0.20 ▼	-0.34	58,500	59,000	57,500	10,696	623,576,800
22/06/2020	58,500	0.40 ▲	0.68	58,100	59,200	58,200	8,599	503,041,500
19/06/2020	58,100	0.10 ▲	0.17	58,000	58,300	57,500	8,979	521,679,900
18/06/2020	58,000	0.70 ▲	1.21	57,300	58,600	56,100	8,332	483,256,000
17/06/2020	57,300	0.70 ▲	1.22	56,600	58,500	56,700	146,620	8,401,326,000
16/06/2020	56,600	2.70 ▲	4.77	53,900	56,600	54,200	15,482	876,281,200
15/06/2020	53,900	-3.70 ▼	-6.86	57,600	58,200	53,900	31,166	1,679,847,400
14/06/2020	57,600	-1.60 ▼	-2.78	59,200	58,500	55,300	25,729	1,481,990,400
12/06/2020	57,600	-1.60 ▼	-2.78	59,200	58,500	55,300	25,729	1,481,990,400
11/06/2020	59,200	-4.40 ▼	-7.43	63,600	64,000	59,200	38,127	2,257,118,400
10/06/2020	63,600	0.90 ▲	1.42	62,700	64,200	61,500	23,574	1,499,306,400
09/06/2020	63,000	0.00 ■■	0.00	63,000	64,300	62,500	25,703	1,619,289,000
08/06/2020	63,000	1.00 ▲	1.59	62,000	63,000	61,900	34,231	2,156,553,000
06/06/2020	62,000	0.20 ▲	0.32	61,800	62,300	61,200	11,273	698,926,000
05/06/2020	62,000	0.20 ▲	0.32	61,800	62,300	61,200	11,273	698,926,000
04/06/2020	61,800	-1.10 ▼	-1.78	62,900	63,500	61,800	20,836	1,287,664,800
03/06/2020	62,900	1.40 ▲	2.23	61,500	63,500	61,500	17,034	1,071,438,600
02/06/2020	61,500	-2.00 ▼	-3.25	63,500	64,400	61,000	46,247	2,844,190,500
01/06/2020	63,500	4.10 ▲	6.46	59,400	63,500	60,100	58,306	3,702,431,000
31/05/2020	59,400	1.30 ▲	2.19	58,100	59,700	58,100	24,464	1,453,161,600
29/05/2020	59,400	1.30 ▲	2.19	58,100	59,700	58,100	24,464	1,453,161,600
28/05/2020	58,100	-0.50 ▼	-0.86	58,600	59,000	57,700	23,450	1,362,445,000
27/05/2020	58,600	-1.00 ▼	-1.71	59,600	60,500	58,600	27,818	1,630,134,800
26/05/2020	59,600	-0.40 ▼	-0.67	60,000	61,500	59,500	30,115	1,794,854,000
25/05/2020	60,000	1.40 ▲	2.33	58,600	60,100	56,900	46,836	2,810,160,000
24/05/2020	58,600	0.60 ▲	1.02	58,000	59,300	58,100	26,585	1,557,881,000
22/05/2020	58,600	0.60 ▲	1.02	58,000	59,300	58,100	26,585	1,557,881,000
21/05/2020	58,000	1.00 ▲	1.72	57,000	58,900	57,100	24,257	1,406,906,000
20/05/2020	57,000	-0.50 ▼	-0.88	57,500	57,800	56,500	26,180	1,492,260,000
19/05/2020	57,500	0.10 ▲	0.17	57,400	58,500	57,300	18,562	1,067,315,000
18/05/2020	57,400	0.90 ▲	1.57	56,500	57,800	55,900	14,346	823,460,400
17/05/2020	56,500	-1.50 ▼	-2.65	58,000	58,000	56,100	26,868	1,518,042,000
15/05/2020	56,500	-1.50 ▼	-2.65	58,000	58,000	56,100	26,868	1,518,042,000
14/05/2020	58,000	-0.50 ▼	-0.86	58,500	58,800	58,000	20,358	1,180,764,000
13/05/2020	58,500	-0.70 ▼	-1.20	59,200	59,900	58,000	27,610	1,615,185,000
12/05/2020	59,200	2.40 ▲	4.05	56,800	59,200	55,700	41,587	2,461,950,400
11/05/2020	56,800	0.80 ▲	1.41	56,000	57,400	56,000	14,764	838,595,200
10/05/2020	56,000	-0.80 ▼	-1.43	56,800	57,700	56,000	38,428	2,151,968,000
08/05/2020	56,000	-0.80 ▼	-1.43	56,800	57,700	56,000	38,428	2,151,968,000
07/05/2020	56,800	-0.20 ▼	-0.35	57,000	57,200	56,200	14,169	804,799,200
06/05/2020	57,000	1.50 ▲	2.63	55,500	57,100	55,300	15,892	905,844,000
05/05/2020	55,500	1.70 ▲	3.06	53,800	55,800	53,800	11,099	615,994,500
04/05/2020	53,800	-3.00 ▼	-5.58	56,800	57,000	53,700	41,848	2,251,422,400
01/05/2020	56,800	0.00 ■■	0.00	56,800	58,700	56,300	23,224	1,319,123,200
30/04/2020	56,800	0.00 ■■	0.00	56,800	58,700	56,300	23,224	1,319,123,200
29/04/2020	56,800	0.00 ■■	0.00	56,800	58,700	56,300	23,224	1,319,123,200
28/04/2020	56,800	0.80 ▲	1.41	56,000	57,900	56,000	23,074	1,310,603,200
27/04/2020	56,000	3.60 ▲	6.43	52,400	56,000	52,200	65,882	3,689,392,000
26/04/2020	52,400	-0.10 ▼	-0.19	52,500	52,800	51,900	9,003	471,757,200
24/04/2020	52,400	-0.10 ▼	-0.19	52,500	52,800	51,900	9,003	471,757,200
23/04/2020	52,500	-0.50 ▼	-0.95	53,000	54,900	52,500	14,856	779,940,000
22/04/2020	53,000	2.00 ▲	3.77	51,000	53,200	49,400	16,365	867,345,000
21/04/2020	51,000	-3.70 ▼	-7.25	54,700	54,200	50,900	24,904	1,270,104,000
20/04/2020	54,700	-0.70 ▼	-1.28	55,400	55,800	53,400	24,264	1,327,240,800
19/04/2020	55,400	0.20 ▲	0.36	55,200	57,500	55,400	37,388	2,071,295,200
17/04/2020	55,400	0.20 ▲	0.36	55,200	57,500	55,400	37,388	2,071,295,200
16/04/2020	55,200	-0.10 ▼	-0.18	55,300	55,500	54,200	9,500	524,400,000
15/04/2020	55,300	3.60 ▲	6.51	51,700	55,300	51,700	25,485	1,409,320,500
14/04/2020	51,700	0.70 ▲	1.35	51,000	51,700	50,200	17,843	922,483,100
13/04/2020	51,000	0.00 ■■	0.00	51,000	51,800	50,200	6,939	353,889,000
12/04/2020	51,000	-0.10 ▼	-0.20	51,100	52,800	50,100	10,709	546,159,000
10/04/2020	51,000	-0.10 ▼	-0.20	51,100	52,800	50,100	10,709	546,159,000
09/04/2020	51,100	3.30 ▲	6.46	47,800	51,100	47,800	34,894	1,783,083,400
08/04/2020	47,800	0.00 ■■	0.00	47,800	48,400	45,500	9,583	458,067,400
07/04/2020	47,800	0.20 ▲	0.42	47,600	48,100	46,600	10,266	490,714,800
06/04/2020	47,600	2.00 ▲	4.20	45,600	47,650	46,000	9,935	472,906,000
03/04/2020	45,600	2.10 ▲	4.61	43,500	46,000	43,100	9,290	423,624,000
02/04/2020	43,500	1.70 ▲	3.91	41,800	43,750	40,300	8,956	389,586,000
01/04/2020	43,500	1.70 ▲	3.91	41,800	43,750	40,300	8,956	389,586,000
31/03/2020	41,800	-0.50 ▼	-1.20	42,300	43,800	40,000	9,946	415,742,800
30/03/2020	42,300	-2.60 ▼	-6.15	44,850	43,300	41,750	21,849	924,212,700
29/03/2020	44,850	-0.60 ▼	-1.34	45,500	45,700	43,800	10,224	458,546,400
27/03/2020	44,850	-0.60 ▼	-1.34	45,500	45,700	43,800	10,224	458,546,400
26/03/2020	45,500	-1.70 ▼	-3.74	47,200	47,000	45,400	28,172	1,281,826,000
25/03/2020	47,200	1.00 ▲	2.12	46,200	48,500	46,950	12,856	606,803,200
24/03/2020	46,200	-0.70 ▼	-1.52	46,900	47,200	45,250	12,108	559,389,600
23/03/2020	46,900	-3.50 ▼	-7.46	50,400	47,900	46,900	22,698	1,064,536,200
22/03/2020	50,400	0.90 ▲	1.79	49,500	50,500	48,000	15,449	778,629,600
20/03/2020	50,400	0.90 ▲	1.79	49,500	50,500	48,000	15,449	778,629,600
19/03/2020	49,500	-1.00 ▼	-2.02	50,500	49,900	47,500	12,389	613,255,500
18/03/2020	50,500	1.30 ▲	2.57	49,200	51,600	49,400	19,369	978,134,500
17/03/2020	49,200	3.20 ▲	6.50	46,000	49,200	44,000	20,020	984,984,000
16/03/2020	46,000	-1.00 ▼	-2.17	47,000	48,400	44,500	147,430	6,781,780,000
14/03/2020	47,000	-1.40 ▼	-2.98	48,400	49,000	45,050	428,100	20,120,700,000
13/03/2020	47,000	-1.40 ▼	-2.98	48,400	49,000	45,050	428,100	20,120,700,000
12/03/2020	48,400	-3.60 ▼	-7.44	52,000	50,000	48,400	190,420	9,216,328,000
11/03/2020	52,000	-3.00 ▼	-5.77	55,000	56,100	51,200	241,700	12,568,400,000
10/03/2020	55,000	-1.80 ▼	-3.27	56,800	56,700	52,900	48,275	2,655,125,000
09/03/2020	56,800	-4.20 ▼	-7.39	61,000	58,700	56,800	18,424	1,046,483,200
07/03/2020	61,000	0.10 ▲	0.16	60,900	61,800	60,200	16,585	1,011,685,000
06/03/2020	61,000	0.10 ▲	0.16	60,900	61,800	60,200	16,585	1,011,685,000
05/03/2020	60,900	-0.90 ▼	-1.48	61,800	62,400	60,500	22,998	1,400,578,200
04/03/2020	61,800	-0.70 ▼	-1.13	62,500	62,500	60,900	16,190	1,000,542,000
03/03/2020	62,500	1.00 ▲	1.60	61,500	63,000	59,800	21,649	1,353,062,500
02/03/2020	61,500	0.70 ▲	1.14	60,800	62,900	59,800	15,476	951,774,000
28/02/2020	60,800	-0.60 ▼	-0.99	61,400	61,300	57,900	24,803	1,508,022,400
27/02/2020	61,400	0.10 ▲	0.16	61,300	62,500	60,900	15,255	936,657,000
26/02/2020	61,300	-0.20 ▼	-0.33	61,500	61,500	57,500	15,743	965,045,900
25/02/2020	61,500	1.90 ▲	3.09	59,600	61,500	55,500	31,602	1,943,523,000
24/02/2020	59,600	-4.40 ▼	-7.38	64,000	62,000	59,600	36,396	2,169,201,600
21/02/2020	64,000	0.00 ■■	0.00	64,000	65,500	62,000	23,450	1,500,800,000
20/02/2020	64,000	2.00 ▲	3.13	62,000	65,000	62,700	23,764	1,520,896,000
19/02/2020	62,000	4.00 ▲	6.45	58,000	62,000	57,500	30,931	1,917,722,000
18/02/2020	58,000	1.00 ▲	1.72	57,000	59,000	57,000	15,851	919,358,000
17/02/2020	57,000	2.40 ▲	4.21	54,600	57,000	54,500	12,413	707,541,000
15/02/2020	54,600	1.20 ▲	2.20	53,400	55,100	53,100	13,994	764,072,400
14/02/2020	54,600	1.20 ▲	2.20	53,400	55,100	53,100	13,994	764,072,400
13/02/2020	53,400	-0.90 ▼	-1.69	54,300	53,600	52,600	8,382	447,598,800
12/02/2020	54,300	0.40 ▲	0.74	53,900	55,600	53,000	12,813	695,745,900
11/02/2020	53,900	1.40 ▲	2.60	52,500	54,000	52,000	10,563	569,345,700
10/02/2020	52,500	-1.80 ▼	-3.43	54,300	53,700	51,100	19,277	1,012,042,500
09/02/2020	54,300	-0.60 ▼	-1.10	54,900	56,500	53,900	21,008	1,140,734,400
07/02/2020	54,300	-0.60 ▼	-1.10	54,900	56,500	53,900	21,008	1,140,734,400
06/02/2020	54,900	3.50 ▲	6.38	51,400	54,900	52,000	16,672	915,292,800
05/02/2020	51,400	3.30 ▲	6.42	48,100	51,400	44,800	53,832	2,766,964,800
04/02/2020	48,100	-3.60 ▼	-7.48	51,700	51,500	48,100	27,915	1,342,711,500
03/02/2020	51,700	-3.80 ▼	-7.35	55,500	51,700	51,700	3,215	166,215,500
02/02/2020	55,500	-4.10 ▼	-7.39	59,600	57,100	55,500	14,596	810,078,000
31/01/2020	55,500	-4.10 ▼	-7.39	59,600	57,100	55,500	14,596	810,078,000
30/01/2020	59,600	-4.40 ▼	-7.38	64,000	62,300	59,600	27,112	1,615,875,200
29/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
28/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
27/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
26/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
24/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
23/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
22/01/2020	64,000	-2.00 ▼	-3.13	66,000	66,000	64,000	16,043	1,026,752,000
21/01/2020	66,000	-0.20 ▼	-0.30	66,000	66,900	65,000	72,760	4,802,160,000
20/01/2020	66,000	-0.90 ▼	-1.36	66,900	67,000	64,000	133,200	8,791,200,000
17/01/2020	66,900	-2.10 ▼	-3.14	69,000	69,100	64,200	289,540	19,370,226,000
16/01/2020	69,000	0.40 ▲	0.58	68,600	69,700	68,100	55,260	3,812,940,000
15/01/2020	68,600	1.00 ▲	1.46	67,600	69,900	67,800	82,530	5,661,558,000
14/01/2020	66,600	-0.60 ▼	-0.90	66,600	67,700	66,000	27,180	1,810,188,000
13/01/2020	66,600	-0.90 ▼	-1.35	67,500	68,000	66,100	5,318	354,178,800
10/01/2020	67,500	-0.40 ▼	-0.59	67,900	69,600	67,200	10,967	740,272,500
09/01/2020	67,900	2.60 ▲	3.83	65,300	67,900	66,300	15,851	1,076,282,900
08/01/2020	65,300	-4.10 ▼	-6.28	69,400	68,500	64,900	23,258	1,518,747,400
07/01/2020	69,400	1.10 ▲	1.59	68,300	69,400	66,000	12,738	884,017,200
06/01/2020	68,300	-5.10 ▼	-7.47	73,400	73,400	68,300	61,960	4,231,868,000
03/01/2020	73,400	-5.50 ▼	-7.49	78,900	79,000	73,400	30,717	2,254,627,800
02/01/2020	78,900	-0.10 ▼	-0.13	79,000	79,700	78,000	7,425	585,832,500
31/12/2019	79,000	-0.10 ▼	-0.13	79,100	79,800	78,100	4,250	335,750,000
30/12/2019	79,100	-0.70 ▼	-0.88	79,800	80,900	78,800	6,689	529,099,900
28/12/2019	79,800	0.40 ▲	0.50	79,400	80,000	78,400	3,872	308,985,600
27/12/2019	79,800	0.40 ▲	0.50	79,400	80,000	78,400	3,872	308,985,600
26/12/2019	79,000	-0.30 ▼	-0.38	79,300	79,900	79,000	2,810	221,990,000
25/12/2019	79,300	1.50 ▲	1.89	77,800	80,200	77,300	10,105	801,326,500
24/12/2019	77,800	-1.20 ▼	-1.54	79,000	78,500	77,100	4,161	323,725,800
23/12/2019	79,000	0.00 ■■	0.00	79,000	79,200	77,300	7,844	619,676,000
21/12/2019	79,000	1.00 ▲	1.27	78,000	79,500	77,600	68,820	5,436,780,000
20/12/2019	79,000	1.00 ▲	1.27	78,000	79,500	77,600	68,820	5,436,780,000
19/12/2019	78,000	1.00 ▲	1.28	77,000	79,000	76,500	4,931	384,618,000
18/12/2019	77,000	0.30 ▲	0.39	76,700	77,800	75,900	6,042	465,234,000
17/12/2019	76,700	-1.20 ▼	-1.56	77,900	77,500	76,500	6,992	536,286,400
16/12/2019	77,900	-0.30 ▼	-0.39	78,200	78,700	76,100	9,862	768,249,800
14/12/2019	78,200	-0.30 ▼	-0.38	78,500	79,200	77,800	12,229	956,307,800
13/12/2019	78,200	-0.30 ▼	-0.38	78,500	79,200	77,800	12,229	956,307,800
12/12/2019	78,500	0.20 ▲	0.25	78,300	79,800	78,400	17,764	1,394,474,000
11/12/2019	78,300	2.80 ▲	3.58	75,500	78,400	75,500	13,323	1,043,190,900
10/12/2019	75,500	-0.10 ▼	-0.13	75,600	76,500	75,000	11,679	881,764,500
09/12/2019	75,600	1.10 ▲	1.46	74,500	75,900	74,300	8,186	618,861,600
07/12/2019	74,500	-0.90 ▼	-1.21	75,400	76,100	74,500	13,549	1,009,400,500
06/12/2019	74,500	-0.90 ▼	-1.21	75,400	76,100	74,500	13,549	1,009,400,500
05/12/2019	75,400	0.40 ▲	0.53	75,000	76,500	74,200	29,500	2,224,300,000
04/12/2019	75,000	-1.50 ▼	-2.00	76,500	76,900	74,100	9,738	730,350,000
03/12/2019	76,500	0.60 ▲	0.78	75,900	76,500	72,300	28,407	2,173,135,500
02/12/2019	75,900	-5.70 ▼	-7.51	81,600	81,600	75,900	51,347	3,897,237,300
29/11/2019	81,600	0.10 ▲	0.12	81,500	82,400	80,500	7,100	579,360,000
28/11/2019	81,500	-0.20 ▼	-0.25	81,700	82,500	79,900	24,342	1,983,873,000
27/11/2019	81,700	-0.90 ▼	-1.10	82,600	83,900	81,000	11,777	962,180,900
26/11/2019	82,600	0.60 ▲	0.73	82,000	83,800	81,700	11,496	949,569,600
25/11/2019	82,000	-1.00 ▼	-1.22	83,000	82,000	77,700	30,287	2,483,534,000
23/11/2019	83,000	-6.20 ▼	-7.47	89,200	90,500	83,000	62,841	5,215,803,000
22/11/2019	83,000	-6.20 ▼	-7.47	89,200	90,500	83,000	62,841	5,215,803,000
21/11/2019	89,200	0.60 ▲	0.67	88,600	90,000	88,400	16,755	1,494,546,000
20/11/2019	88,600	0.00 ■■	0.00	88,600	89,400	88,000	8,285	734,051,000
19/11/2019	88,600	-0.20 ▼	-0.23	88,800	89,800	88,000	6,891	610,542,600
18/11/2019	88,800	2.30 ▲	2.59	86,500	89,500	86,500	34,695	3,080,916,000
15/11/2019	86,500	1.50 ▲	1.73	85,000	87,000	84,600	8,751	756,961,500
14/11/2019	85,000	0.30 ▲	0.35	84,700	85,500	83,900	9,209	782,765,000
13/11/2019	84,700	-1.80 ▼	-2.13	86,500	87,300	84,700	13,940	1,180,718,000
12/11/2019	86,500	0.50 ▲	0.58	86,000	87,200	86,000	18,615	1,610,197,500
11/11/2019	86,000	-0.30 ▼	-0.35	86,300	86,500	85,400	9,948	855,528,000
08/11/2019	86,300	-0.40 ▼	-0.46	86,700	87,900	86,000	13,622	1,175,578,600
07/11/2019	86,700	-0.30 ▼	-0.35	87,000	88,300	86,200	22,830	1,979,361,000
06/11/2019	87,000	3.20 ▲	3.68	83,800	88,900	84,000	53,066	4,616,742,000
05/11/2019	83,800	1.50 ▲	1.79	82,300	84,500	82,100	7,029	589,030,200
04/11/2019	82,000	-1.00 ▼	-1.22	83,000	83,700	80,500	21,756	1,783,992,000
01/11/2019	82,000	-1.00 ▼	-1.22	83,000	83,700	80,500	21,756	1,783,992,000
31/10/2019	83,000	-0.90 ▼	-1.08	83,900	85,000	82,800	8,794	729,902,000
30/10/2019	83,900	1.40 ▲	1.67	82,500	84,600	82,200	18,015	1,511,458,500
29/10/2019	82,500	-2.50 ▼	-3.03	85,000	85,500	82,300	26,082	2,151,765,000
28/10/2019	85,000	-0.50 ▼	-0.59	85,500	86,000	84,800	13,962	1,186,770,000
26/10/2019	85,500	0.50 ▲	0.58	85,000	86,500	85,000	16,233	1,387,921,500
25/10/2019	85,500	0.50 ▲	0.58	85,000	86,500	85,000	16,233	1,387,921,500
24/10/2019	85,000	-0.50 ▼	-0.59	85,500	86,900	84,000	15,260	1,297,100,000
23/10/2019	85,500	2.70 ▲	3.16	82,800	86,500	82,800	25,724	2,199,402,000
22/10/2019	82,800	0.60 ▲	0.72	82,200	83,000	80,900	12,029	996,001,200
21/10/2019	82,200	-0.90 ▼	-1.09	83,100	83,000	81,100	19,030	1,564,266,000
18/10/2019	83,100	3.10 ▲	3.73	80,000	84,800	81,600	39,298	3,265,663,800
17/10/2019	80,000	2.00 ▲	2.50	78,000	80,000	77,000	9,582	766,560,000
16/10/2019	78,000	4.40 ▲	5.64	73,600	78,000	74,700	28,098	2,191,644,000
15/10/2019	73,600	1.60 ▲	2.17	72,000	73,600	71,500	8,338	613,676,800
14/10/2019	72,000	-2.00 ▼	-2.78	74,000	76,000	72,000	12,043	867,096,000
11/10/2019	74,000	-0.20 ▼	-0.27	74,200	75,000	73,800	4,243	313,982,000
10/10/2019	74,200	-1.20 ▼	-1.62	75,400	76,800	74,000	4,819	357,569,800
09/10/2019	75,400	1.30 ▲	1.72	74,100	76,400	73,300	10,320	778,128,000
08/10/2019	74,100	1.10 ▲	1.48	73,000	74,500	72,600	11,402	844,888,200
07/10/2019	73,000	-1.30 ▼	-1.78	74,300	74,600	72,000	7,742	565,166,000
04/10/2019	74,300	0.90 ▲	1.21	73,400	74,500	73,500	9,092	675,535,600
03/10/2019	73,400	1.80 ▲	2.45	71,600	73,600	70,000	10,534	773,195,600
02/10/2019	71,600	-0.90 ▼	-1.26	72,500	72,700	71,500	12,068	864,068,800
01/10/2019	72,500	2.50 ▲	3.45	70,000	72,800	70,400	10,958	794,455,000
30/09/2019	70,000	2.50 ▲	3.57	67,500	70,500	67,000	22,209	1,554,630,000
27/09/2019	67,500	-0.80 ▼	-1.19	68,300	69,000	67,500	10,356	699,030,000
26/09/2019	68,300	0.30 ▲	0.44	68,000	69,700	68,100	3,774	257,764,200
25/09/2019	68,000	1.50 ▲	2.21	66,500	68,400	66,500	7,803	530,604,000
24/09/2019	66,500	0.50 ▲	0.75	66,000	67,500	64,900	11,768	782,572,000
23/09/2019	66,000	-3.70 ▼	-5.61	69,700	69,700	66,000	13,623	899,118,000
20/09/2019	69,700	-1.20 ▼	-1.72	70,900	70,900	69,700	12,964	903,590,800
19/09/2019	70,900	-0.10 ▼	-0.14	71,000	71,200	69,200	6,669	472,832,100
18/09/2019	71,000	-0.50 ▼	-0.70	71,500	72,400	70,000	7,074	502,254,000
17/09/2019	71,500	1.50 ▲	2.10	70,000	71,500	68,900	13,781	985,341,500
16/09/2019	70,000	-1.50 ▼	-2.14	71,500	72,400	70,000	16,518	1,156,260,000
13/09/2019	71,500	0.50 ▲	0.70	71,000	71,500	69,100	13,417	959,315,500
12/09/2019	71,000	3.10 ▲	4.37	67,900	71,800	70,000	16,718	1,186,978,000
11/09/2019	67,900	4.40 ▲	6.48	63,500	67,900	64,500	17,074	1,159,324,600
10/09/2019	65,500	-1.50 ▼	-2.29	67,000	66,900	62,400	69,430	4,547,665,000
09/09/2019	67,000	-5.00 ▼	-7.46	72,000	72,000	67,000	31,265	2,094,755,000
06/09/2019	72,000	-2.50 ▼	-3.47	74,500	76,000	72,000	6,084	438,048,000
05/09/2019	74,500	0.50 ▲	0.67	74,000	76,000	74,400	7,843	584,303,500
04/09/2019	74,000	-0.40 ▼	-0.54	74,400	74,300	69,200	29,729	2,199,946,000
03/09/2019	74,400	-5.60 ▼	-7.53	80,000	80,900	74,400	41,523	3,089,311,200
30/08/2019	80,000	-2.50 ▼	-3.13	82,500	83,500	80,000	14,114	1,129,120,000
29/08/2019	82,500	-1.50 ▼	-1.82	84,000	85,000	81,400	12,492	1,030,590,000
28/08/2019	84,000	-1.30 ▼	-1.55	85,300	86,900	84,000	13,824	1,161,216,000
27/08/2019	85,300	-2.20 ▼	-2.58	87,500	88,900	85,300	8,610	734,433,000
26/08/2019	87,500	0.30 ▲	0.34	87,200	88,800	85,000	4,692	410,550,000
23/08/2019	87,200	-0.40 ▼	-0.46	87,600	88,200	86,100	6,304	549,708,800
22/08/2019	87,600	-1.40 ▼	-1.60	89,000	89,600	87,500	9,421	825,279,600
21/08/2019	89,000	-1.80 ▼	-2.02	90,800	91,800	88,800	13,474	1,199,186,000
20/08/2019	90,800	4.30 ▲	4.74	86,500	90,800	87,300	30,953	2,810,532,400
19/08/2019	86,500	-1.10 ▼	-1.27	87,600	87,900	85,500	17,678	1,529,147,000
16/08/2019	87,600	3.20 ▲	3.65	84,400	88,300	85,000	12,030	1,053,828,000
15/08/2019	84,400	0.40 ▲	0.47	84,000	84,500	82,000	5,826	491,714,400
14/08/2019	84,000	-0.50 ▼	-0.60	84,500	85,800	82,000	6,295	528,780,000
13/08/2019	84,500	-2.70 ▼	-3.20	87,200	86,600	81,500	20,387	1,722,701,500
12/08/2019	87,200	-0.80 ▼	-0.92	88,000	89,000	86,600	6,426	560,347,200
09/08/2019	88,000	-0.80 ▼	-0.91	88,800	90,000	88,000	9,542	839,696,000
08/08/2019	88,800	-1.20 ▼	-1.35	90,000	90,000	88,200	7,335	651,348,000
07/08/2019	90,000	-1.60 ▼	-1.78	91,600	92,000	87,800	12,818	1,153,620,000
06/08/2019	91,600	4.70 ▲	5.13	86,900	92,900	83,100	33,479	3,066,676,400
05/08/2019	86,900	-0.60 ▼	-0.69	87,500	88,000	85,500	9,815	852,923,500
02/08/2019	87,500	3.00 ▲	3.43	84,500	90,300	87,000	21,483	1,879,762,500
01/08/2019	84,500	5.50 ▲	6.51	79,000	84,500	79,000	43,276	3,656,822,000
31/07/2019	79,000	-1.40 ▼	-1.77	80,400	81,000	78,500	6,585	520,215,000
30/07/2019	80,400	2.40 ▲	2.99	78,000	81,300	78,000	9,543	767,257,200
29/07/2019	78,000	-1.50 ▼	-1.92	79,500	79,500	77,500	11,072	863,616,000
26/07/2019	79,500	-1.00 ▼	-1.26	80,500	80,400	78,700	10,603	842,938,500
25/07/2019	80,500	-0.30 ▼	-0.37	80,800	81,200	80,000	9,025	726,512,500
24/07/2019	80,800	-0.90 ▼	-1.11	81,700	82,000	80,500	5,394	435,835,200
23/07/2019	81,700	0.80 ▲	0.98	80,900	82,000	80,300	14,666	1,198,212,200
22/07/2019	80,900	-0.90 ▼	-1.11	81,800	81,900	80,000	13,173	1,065,695,700
19/07/2019	81,800	1.10 ▲	1.34	80,700	83,000	81,000	10,344	846,139,200
18/07/2019	80,700	2.70 ▲	3.35	78,000	80,800	77,000	8,982	724,847,400
17/07/2019	78,000	-3.00 ▼	-3.85	81,000	81,700	77,500	30,319	2,364,882,000
16/07/2019	81,000	-1.90 ▼	-2.35	82,900	84,000	80,000	29,877	2,420,037,000
15/07/2019	82,900	1.40 ▲	1.69	81,500	84,000	82,000	8,452	700,670,800
12/07/2019	81,500	0.50 ▲	0.61	81,000	83,800	81,500	14,844	1,209,786,000
11/07/2019	81,000	2.20 ▲	2.72	78,800	81,700	79,700	17,191	1,392,471,000
10/07/2019	78,800	1.10 ▲	1.40	77,700	79,100	77,700	11,068	872,158,400
09/07/2019	77,700	0.70 ▲	0.90	77,000	78,400	76,000	10,649	827,427,300
08/07/2019	77,000	-0.80 ▼	-1.04	77,800	79,000	75,800	10,635	818,895,000
05/07/2019	77,800	2.90 ▲	3.73	74,900	78,400	76,000	17,054	1,326,801,200
04/07/2019	74,900	-65.10 ▼	-86.92	140,000	74,900	74,000	16,223	1,215,102,700
03/07/2019	140,000	1.10 ▲	0.79	138,900	140,000	138,300	7,309	1,023,260,000
02/07/2019	138,900	-0.80 ▼	-0.58	139,700	140,000	138,000	4,316	599,492,400
01/07/2019	139,700	1.70 ▲	1.22	138,000	140,400	139,000	4,229	590,791,300
28/06/2019	138,000	2.70 ▲	1.96	135,300	138,000	135,400	6,827	942,126,000
27/06/2019	135,300	1.10 ▲	0.81	134,200	136,000	133,100	3,050	412,665,000
26/06/2019	134,200	-0.90 ▼	-0.67	135,100	136,600	132,100	5,651	758,364,200
25/06/2019	135,100	-2.50 ▼	-1.85	137,600	139,000	134,900	4,395	593,764,500
24/06/2019	137,600	2.60 ▲	1.89	135,000	137,900	135,700	4,713	648,508,800
21/06/2019	135,000	1.10 ▲	0.81	133,900	136,000	133,700	5,590	754,650,000
20/06/2019	133,900	-0.60 ▼	-0.45	134,500	134,900	133,000	2,923	391,389,700
19/06/2019	134,500	3.50 ▲	2.60	131,000	135,000	133,000	4,880	656,360,000
18/06/2019	131,000	5.70 ▲	4.35	125,300	131,000	126,200	5,041	660,371,000
17/06/2019	125,300	-2.70 ▼	-2.15	128,000	127,400	125,000	2,997	375,524,100
16/06/2019	128,000	-1.80 ▼	-1.41	129,800	131,900	128,000	6,830	874,240,000
14/06/2019	128,000	-1.80 ▼	-1.41	129,800	131,900	128,000	6,830	874,240,000
13/06/2019	129,800	-4.00 ▼	-3.08	133,800	134,000	128,000	9,912	1,286,577,600
11/06/2019	133,000	-6.00 ▼	-4.51	139,000	142,000	129,300	15,741	2,093,553,000
10/06/2019	139,000	1.50 ▲	1.08	137,500	140,900	138,000	11,976	1,664,664,000
09/06/2019	137,500	2.00 ▲	1.45	135,500	137,500	135,600	5,555	763,812,500
07/06/2019	137,500	2.00 ▲	1.45	135,500	137,500	135,600	5,555	763,812,500
06/06/2019	135,500	-1.30 ▼	-0.96	136,800	137,000	135,000	1,772	240,106,000
05/06/2019	136,800	1.80 ▲	1.32	135,000	138,400	136,000	2,501	342,136,800
04/06/2019	135,000	2.50 ▲	1.85	132,500	135,000	131,000	3,315	447,525,000
03/06/2019	132,500	-1.00 ▼	-0.75	133,500	134,500	131,500	5,606	742,795,000
02/06/2019	133,500	-4.00 ▼	-3.00	137,500	138,500	133,100	7,205	961,867,500
31/05/2019	133,500	-4.00 ▼	-3.00	137,500	138,500	133,100	7,205	961,867,500
30/05/2019	137,500	0.00 ■■	0.00	137,500	139,000	134,500	4,541	624,387,500
29/05/2019	137,500	-1.70 ▼	-1.24	139,200	139,500	135,200	3,851	529,512,500
28/05/2019	139,200	-1.80 ▼	-1.29	141,000	142,000	138,000	3,485	485,112,000
27/05/2019	141,000	4.50 ▲	3.19	136,500	142,000	136,500	10,308	1,453,428,000
26/05/2019	136,500	-1.00 ▼	-0.73	137,500	139,000	136,500	5,218	712,257,000
24/05/2019	136,500	-1.00 ▼	-0.73	137,500	139,000	136,500	5,218	712,257,000
23/05/2019	137,500	5.00 ▲	3.64	132,500	138,000	131,500	5,879	808,362,500
22/05/2019	132,500	-2.50 ▼	-1.89	135,000	136,500	132,200	4,939	654,417,500
21/05/2019	135,000	-3.00 ▼	-2.22	138,000	138,000	135,000	4,148	559,980,000
20/05/2019	138,000	6.00 ▲	4.35	132,000	138,000	130,300	7,642	1,054,596,000
19/05/2019	132,000	6.50 ▲	4.92	125,500	132,000	125,000	10,279	1,356,828,000
17/05/2019	132,000	6.50 ▲	4.92	125,500	132,000	125,000	10,279	1,356,828,000
16/05/2019	125,500	-0.30 ▼	-0.24	125,800	126,500	125,000	6,022	755,761,000
15/05/2019	125,800	-2.40 ▼	-1.91	128,200	128,500	125,000	8,284	1,042,127,200
14/05/2019	128,200	0.60 ▲	0.47	127,600	131,000	126,000	5,259	674,203,800
13/05/2019	127,600	2.60 ▲	2.04	125,000	128,300	124,100	8,197	1,045,937,200
12/05/2019	125,000	2.70 ▲	2.16	122,300	125,000	121,100	4,007	500,875,000
10/05/2019	125,000	2.70 ▲	2.16	122,300	125,000	121,100	4,007	500,875,000
09/05/2019	122,300	-0.50 ▼	-0.41	122,800	125,500	121,100	5,483	670,570,900
08/05/2019	122,800	-9.20 ▼	-7.49	132,000	132,000	122,800	29,140	3,578,392,000
07/05/2019	132,000	5.20 ▲	3.94	126,800	132,000	127,000	7,680	1,013,760,000
06/05/2019	126,800	2.80 ▲	2.21	124,000	127,200	122,500	6,393	810,632,400
05/05/2019	124,000	5.40 ▲	4.35	118,600	124,000	117,800	8,354	1,035,896,000
03/05/2019	124,000	5.40 ▲	4.35	118,600	124,000	117,800	8,354	1,035,896,000
02/05/2019	118,600	1.80 ▲	1.52	116,800	119,500	117,000	2,692	319,271,200
01/05/2019	116,800	3.80 ▲	3.25	113,000	117,400	112,000	9,795	1,144,056,000
30/04/2019	116,800	3.80 ▲	3.25	113,000	117,400	112,000	9,795	1,144,056,000
29/04/2019	116,800	3.80 ▲	3.25	113,000	117,400	112,000	9,795	1,144,056,000
28/04/2019	116,800	3.80 ▲	3.25	113,000	117,400	112,000	9,795	1,144,056,000
26/04/2019	116,800	3.80 ▲	3.25	113,000	117,400	112,000	9,795	1,144,056,000
25/04/2019	113,000	-1.10 ▼	-0.97	114,100	114,300	112,600	2,452	277,076,000
24/04/2019	114,100	0.70 ▲	0.61	113,400	117,000	112,500	6,147	701,372,700
23/04/2019	113,400	2.40 ▲	2.12	111,000	113,900	111,000	2,786	315,932,400
22/04/2019	111,000	-4.10 ▼	-3.69	115,100	116,300	111,000	4,990	553,890,000
21/04/2019	115,100	-0.90 ▼	-0.78	116,000	116,000	114,700	2,814	323,891,400
19/04/2019	115,100	-0.90 ▼	-0.78	116,000	116,000	114,700	2,814	323,891,400
18/04/2019	116,000	2.00 ▲	1.72	114,000	117,700	114,000	13,259	1,538,044,000
17/04/2019	114,000	-3.80 ▼	-3.33	117,800	120,500	114,000	7,280	829,920,000
16/04/2019	117,800	1.80 ▲	1.53	116,000	118,500	114,000	5,052	595,125,600
15/04/2019	116,000	-0.50 ▼	-0.43	116,500	120,000	116,000	10,932	1,268,112,000
12/04/2019	116,000	-0.50 ▼	-0.43	116,500	120,000	116,000	10,932	1,268,112,000
11/04/2019	116,500	4.60 ▲	3.95	111,900	117,000	111,500	9,065	1,056,072,500
10/04/2019	111,900	0.30 ▲	0.27	111,600	112,500	108,000	6,342	709,669,800
09/04/2019	111,600	-2.00 ▼	-1.79	113,600	114,000	111,000	6,375	711,450,000
08/04/2019	113,600	-2.30 ▼	-2.02	115,900	116,900	112,000	8,789	998,430,400
05/04/2019	115,900	1.60 ▲	1.38	114,300	116,500	112,500	5,573	645,910,700
04/04/2019	114,300	7.30 ▲	6.39	107,000	114,300	107,000	13,709	1,566,938,700
03/04/2019	107,000	3.60 ▲	3.36	103,400	107,400	103,000	17,044	1,823,708,000
02/04/2019	103,400	-0.60 ▼	-0.58	104,000	106,900	102,000	7,570	782,738,000
01/04/2019	104,000	5.50 ▲	5.29	98,500	104,000	99,000	13,978	1,453,712,000
31/03/2019	69,500	0.50 ▲	0.72	69,000	69,500	69,000	16,740	1,163,430,000
29/03/2019	98,500	1.70 ▲	1.73	96,800	99,000	96,800	8,671	854,093,500
28/03/2019	96,800	-1.20 ▼	-1.24	98,000	97,800	95,500	5,931	574,120,800
27/03/2019	98,000	3.00 ▲	3.06	95,000	99,800	95,500	8,697	852,306,000
26/03/2019	95,000	-1.00 ▼	-1.05	96,000	97,700	94,300	5,770	548,150,000
25/03/2019	96,000	-4.60 ▼	-4.79	100,600	99,000	95,600	14,316	1,374,336,000
22/03/2019	100,600	2.10 ▲	2.09	98,500	101,200	96,500	9,525	958,215,000
21/03/2019	98,500	-1.00 ▼	-1.02	99,500	102,900	97,000	5,423	534,165,500
20/03/2019	99,500	1.50 ▲	1.51	98,000	99,500	95,500	14,321	1,424,939,500
19/03/2019	98,000	-6.00 ▼	-6.12	104,000	104,800	98,000	18,555	1,818,390,000
18/03/2019	104,000	1.90 ▲	1.83	102,100	105,000	100,200	7,430	772,720,000
15/03/2019	104,500	-2.00 ▼	-1.91	106,500	107,200	101,300	16,443	1,718,293,500
14/03/2019	106,500	1.50 ▲	1.41	105,000	108,700	105,100	5,231	557,101,500
13/03/2019	105,000	2.20 ▲	2.10	102,800	105,000	100,500	5,042	529,410,000
12/03/2019	102,800	2.60 ▲	2.53	100,200	106,100	102,000	13,491	1,386,874,800
11/03/2019	100,200	5.60 ▲	5.59	94,600	100,200	94,000	13,487	1,351,397,400
08/03/2019	94,600	-0.30 ▼	-0.32	94,900	96,000	93,200	9,062	857,265,200
07/03/2019	94,900	0.90 ▲	0.95	94,000	96,600	94,500	13,485	1,279,726,500
06/03/2019	94,000	4.70 ▲	5.00	89,300	94,000	89,300	14,872	1,397,968,000
05/03/2019	89,300	0.50 ▲	0.56	88,800	93,000	88,800	18,961	1,693,217,300
04/03/2019	88,800	5.80 ▲	6.53	83,000	88,800	85,000	10,907	968,541,600
01/03/2019	83,000	1.00 ▲	1.20	82,000	83,500	80,000	11,618	964,294,000
28/02/2019	82,000	-1.00 ▼	-1.22	83,000	83,000	79,300	20,326	1,666,732,000
27/02/2019	83,000	-0.70 ▼	-0.84	83,700	87,200	82,000	9,054	751,482,000
26/02/2019	83,700	5.40 ▲	6.45	78,300	83,700	79,000	38,484	3,221,110,800
25/02/2019	78,300	3.30 ▲	4.21	75,000	78,500	74,500	11,109	869,834,700
22/02/2019	75,000	-2.00 ▼	-2.67	77,000	77,100	73,000	9,245	693,375,000
21/02/2019	77,000	0.00 ■■	0.00	77,000	78,000	76,000	20,851	1,605,527,000
20/02/2019	77,000	-0.20 ▼	-0.26	77,200	79,000	76,600	11,094	854,238,000
19/02/2019	77,200	0.70 ▲	0.91	76,500	80,500	76,500	20,174	1,557,432,800
18/02/2019	76,500	0.90 ▲	1.18	75,600	78,000	75,900	8,392	641,988,000
15/02/2019	75,600	-4.30 ▼	-5.69	79,900	82,500	75,600	17,609	1,331,240,400
14/02/2019	79,900	2.10 ▲	2.63	77,800	81,000	77,100	4,297	343,330,300
13/02/2019	77,800	1.80 ▲	2.31	76,000	77,800	75,500	4,488	349,166,400
12/02/2019	76,000	-1.00 ▼	-1.32	77,000	76,500	75,800	5,986	454,936,000
11/02/2019	77,000	2.10 ▲	2.73	74,900	79,900	72,200	9,896	761,992,000
01/02/2019	74,900	1.90 ▲	2.54	73,000	75,200	73,000	13,383	1,002,386,700
31/01/2019	73,000	1.00 ▲	1.37	72,000	73,000	71,000	5,472	399,456,000
30/01/2019	72,000	0.00 ■■	0.00	72,000	75,000	70,500	5,132	369,504,000
29/01/2019	72,000	1.50 ▲	2.08	70,500	72,500	69,500	9,188	661,536,000
28/01/2019	70,500	1.10 ▲	1.56	69,400	73,000	68,500	12,413	875,116,500
25/01/2019	69,400	1.40 ▲	2.02	68,000	69,900	68,000	10,223	709,476,200
24/01/2019	68,000	-3.00 ▼	-4.41	71,000	70,600	68,000	2,865,000	194,820,000,000
23/01/2019	71,000	1.30 ▲	1.83	69,700	71,000	68,000	7,460,000	529,660,000,000
22/01/2019	69,700	-0.10 ▼	-0.14	69,800	69,800	68,000	6,108,000	425,727,600,000
21/01/2019	69,800	2.80 ▲	4.01	67,000	70,900	69,000	80,180	5,596,564,000
19/01/2019	67,000	-0.60 ▼	-0.90	67,600	67,600	67,000	7,437,000	498,279,000,000
18/01/2019	67,000	-0.60 ▼	-0.90	67,600	67,600	67,000	74,370	4,982,790,000
17/01/2019	67,600	0.20 ▲	0.30	67,400	67,800	67,000	34,020	2,299,752,000
16/01/2019	67,400	0.40 ▲	0.59	67,000	67,900	67,000	78,540	5,293,596,000
15/01/2019	67,000	-2.90 ▼	-4.33	69,900	68,400	67,000	87,420	5,857,140,000
14/01/2019	69,900	1.30 ▲	1.86	68,600	69,900	68,000	43,900	3,068,610,000
13/01/2019	68,600	0.70 ▲	1.02	67,900	69,400	68,500	48,130	3,301,718,000
11/01/2019	68,600	0.70 ▲	1.02	67,900	69,400	68,500	48,130	3,301,718,000
10/01/2019	67,900	-0.10 ▼	-0.15	68,000	67,900	67,200	30,880	2,096,752,000
09/01/2019	68,000	-0.50 ▼	-0.74	68,500	68,500	67,500	8,430	573,240,000
08/01/2019	68,500	-0.20 ▼	-0.29	68,700	71,200	67,900	169,610	11,618,285,000
07/01/2019	68,700	0.70 ▲	1.02	68,000	69,400	67,600	24,510	1,683,837,000
06/01/2019	68,000	1.50 ▲	2.21	68,000	69,700	68,000	14,010	952,680,000
04/01/2019	68,000	1.50 ▲	2.21	68,000	69,700	68,000	14,010	952,680,000
03/01/2019	68,000	-1.20 ▼	-1.76	69,200	69,800	68,000	33,140	2,253,520,000
02/01/2019	69,200	0.50 ▲	0.72	68,700	71,800	69,200	6,010	415,892,000
28/12/2018	68,700	0.20 ▲	0.29	68,700	68,900	68,500	61,360	4,215,432,000
27/12/2018	68,700	-0.20 ▼	-0.29	68,900	68,700	68,700	10	687,000
26/12/2018	68,900	0.90 ▲	1.31	68,000	69,900	68,900	22,400	1,543,360,000
25/12/2018	68,000	-1.40 ▼	-2.06	69,400	69,300	68,000	68,120	4,632,160,000
24/12/2018	69,400	-0.60 ▼	-0.86	70,000	70,400	69,000	42,310	2,936,314,000
21/12/2018	70,000	2.00 ▲	2.86	68,000	71,000	68,000	13,800	966,000,000
20/12/2018	68,000	-0.10 ▼	-0.15	68,100	68,100	67,000	11,710	796,280,000
19/12/2018	68,100	-0.30 ▼	-0.44	68,400	68,900	68,000	24,010	1,635,081,000
18/12/2018	68,400	-0.80 ▼	-1.17	69,200	68,900	68,300	42,680	2,919,312,000
17/12/2018	69,200	0.60 ▲	0.87	68,600	69,700	68,200	21,910	1,516,172,000
16/12/2018	68,600	0.80 ▲	1.17	67,800	68,600	68,600	10	686,000
14/12/2018	68,600	0.80 ▲	1.17	67,800	68,600	68,600	10	686,000
13/12/2018	67,800	-1.10 ▼	-1.62	68,900	68,900	67,800	49,480	3,354,744,000
12/12/2018	68,900	-0.10 ▼	-0.15	69,000	69,000	68,000	8,210	565,669,000
11/12/2018	69,000	1.20 ▲	1.74	67,800	69,000	69,000	10	690,000
10/12/2018	69,300	0.10 ▲	0.14	69,200	69,500	69,300	230	15,939,000
07/12/2018	69,200	0.20 ▲	0.29	69,000	69,500	69,000	12,510	865,692,000
06/12/2018	69,000	0.40 ▲	0.58	69,000	69,700	69,000	15,800	1,090,200,000
05/12/2018	69,000	-0.50 ▼	-0.72	69,500	69,000	68,400	24,300	1,676,700,000
04/12/2018	69,500	-0.50 ▼	-0.72	70,000	69,500	68,600	24,110	1,675,645,000
03/12/2018	70,000	0.50 ▲	0.71	69,500	71,900	68,600	10,560	739,200,000
30/11/2018	69,500	0.50 ▲	0.72	69,000	69,500	69,000	16,740	1,163,430,000
29/11/2018	69,000	1.40 ▲	2.03	69,000	70,900	69,000	6,230	429,870,000
28/11/2018	69,000	0.30 ▲	0.43	69,000	69,300	68,000	30	2,070,000
27/11/2018	69,000	-0.80 ▼	-1.16	69,800	70,000	69,000	3,510	242,190,000
26/11/2018	69,800	0.70 ▲	1.00	69,100	70,000	69,000	6,720	469,056,000
25/11/2018	69,100	0.10 ▲	0.14	69,000	70,000	69,100	152,070	10,508,037,000
23/11/2018	69,100	0.10 ▲	0.14	69,000	70,000	69,100	152,070	10,508,037,000
22/11/2018	69,000	-0.50 ▼	-0.72	69,500	69,000	68,500	510	35,190,000
21/11/2018	69,500	-0.40 ▼	-0.58	69,900	69,500	68,500	27,470	1,909,165,000
20/11/2018	69,900	-0.10 ▼	-0.14	70,000	70,000	69,500	8,100	566,190,000
19/11/2018	70,000	0.20 ▲	0.29	69,800	70,000	68,100	14,300	1,001,000,000
16/11/2018	69,800	1.50 ▲	2.15	68,300	69,800	67,500	76,730	5,355,754,000
15/11/2018	68,300	-0.10 ▼	-0.15	68,300	68,300	67,100	7,180	490,394,000
14/11/2018	68,300	0.30 ▲	0.44	68,000	68,300	67,800	7,560	516,348,000
13/11/2018	68,000	-0.50 ▼	-0.74	68,000	68,000	67,000	9,100	618,800,000
12/11/2018	68,000	-0.10 ▼	-0.15	68,000	68,000	67,000	84,170	5,723,560,000
09/11/2018	68,000	-1.20 ▼	-1.76	69,200	69,100	67,000	40,610	2,761,480,000
08/11/2018	69,200	-0.30 ▼	-0.43	69,500	69,400	68,500	98,040	6,784,368,000
07/11/2018	69,500	-2.40 ▼	-3.45	71,900	72,000	69,000	42,030	2,921,085,000
06/11/2018	71,900	-0.40 ▼	-0.56	71,900	72,000	70,000	31,800	2,286,420,000
05/11/2018	71,900	-0.10 ▼	-0.14	72,000	72,500	69,000	51,300	3,688,470,000
02/11/2018	72,000	0.20 ▲	0.28	71,800	72,900	71,000	47,910	3,449,520,000
01/11/2018	71,800	0.20 ▲	0.28	71,600	71,800	70,400	1,110	79,698,000
31/10/2018	71,600	1.30 ▲	1.82	71,600	72,900	70,000	15,760	1,128,416,000
30/10/2018	71,600	0.20 ▲	0.28	71,600	72,400	69,500	5,680	406,688,000
29/10/2018	71,600	-0.40 ▼	-0.56	72,000	71,600	70,000	25,550	1,829,380,000
28/10/2018	72,000	-1.00 ▼	-1.39	73,000	73,000	70,500	38,250	2,754,000,000
26/10/2018	72,000	-1.00 ▼	-1.39	73,000	73,000	70,500	38,250	2,754,000,000
25/10/2018	73,000	4.70 ▲	6.44	68,300	73,000	68,000	53,990	3,941,270,000
24/10/2018	68,300	0.30 ▲	0.44	68,000	68,300	67,800	120,500	8,230,150,000
23/10/2018	68,000	-0.20 ▼	-0.29	68,000	68,000	67,500	57,400	3,903,200,000
22/10/2018	68,000	-1.00 ▼	-1.47	69,000	69,500	67,000	71,080	4,833,440,000
21/10/2018	69,000	1.00 ▲	1.45	69,000	70,000	68,500	15,610	1,077,090,000
19/10/2018	69,000	1.00 ▲	1.45	69,000	70,000	68,500	15,610	1,077,090,000
18/10/2018	69,000	-1.00 ▼	-1.45	69,000	69,000	68,000	6,400	441,600,000
17/10/2018	69,000	0.90 ▲	1.30	69,000	69,900	67,500	60,500	4,174,500,000
16/10/2018	69,000	4.00 ▲	5.80	69,000	73,000	68,700	22,730	1,568,370,000
15/10/2018	69,000	-1.00 ▼	-1.45	70,000	70,300	68,900	34,290	2,366,010,000
14/10/2018	70,000	2.00 ▲	2.86	68,000	70,000	68,000	69,560	4,869,200,000
12/10/2018	70,000	2.00 ▲	2.86	68,000	70,000	68,000	69,560	4,869,200,000
11/10/2018	68,000	1.00 ▲	1.47	67,000	68,100	67,000	46,620	3,170,160,000
10/10/2018	67,000	-0.20 ▼	-0.30	67,200	67,200	66,500	38,100	2,552,700,000
09/10/2018	67,200	-0.20 ▼	-0.30	67,200	67,200	66,000	74,550	5,009,760,000
08/10/2018	67,200	0.20 ▲	0.30	67,000	67,300	65,700	40,300	2,708,160,000
07/10/2018	67,000	-0.40 ▼	-0.60	67,400	67,300	66,500	77,110	5,166,370,000
05/10/2018	67,000	-0.40 ▼	-0.60	67,400	67,300	66,500	77,110	5,166,370,000
04/10/2018	67,400	-0.10 ▼	-0.15	67,400	67,400	66,000	35,590	2,398,766,000
03/10/2018	67,400	0.10 ▲	0.15	67,300	67,400	67,000	42,760	2,882,024,000
02/10/2018	67,300	-0.10 ▼	-0.15	67,400	67,300	66,000	16,990	1,143,427,000
01/10/2018	67,400	-0.10 ▼	-0.15	67,400	67,400	66,600	31,200	2,102,880,000
30/09/2018	67,400	0.40 ▲	0.59	67,000	67,500	66,900	37,340	2,516,716,000
28/09/2018	67,400	0.40 ▲	0.59	67,000	67,500	66,900	37,340	2,516,716,000
27/09/2018	67,000	0.20 ▲	0.30	67,000	67,200	67,000	18,180	1,218,060,000
26/09/2018	67,000	-0.50 ▼	-0.75	67,500	67,300	67,000	16,800	1,125,600,000
25/09/2018	67,500	-0.40 ▼	-0.59	67,900	67,500	66,900	29,000	1,957,500,000
24/09/2018	67,900	0.10 ▲	0.15	67,800	67,900	67,400	29,800	2,023,420,000
21/09/2018	67,800	-0.10 ▼	-0.15	67,800	67,800	67,200	71,990	4,880,922,000
20/09/2018	67,800	-0.20 ▼	-0.29	68,000	67,800	67,500	14,510	983,778,000
19/09/2018	68,000	-0.10 ▼	-0.15	68,000	68,000	67,500	8,700	591,600,000
18/09/2018	68,000	-1.00 ▼	-1.47	69,000	69,400	68,000	32,250	2,193,000,000
17/09/2018	69,000	-0.60 ▼	-0.87	69,600	69,000	69,000	2,700	186,300,000
14/09/2018	69,600	-0.40 ▼	-0.57	70,000	69,900	69,000	17,400	1,211,040,000
13/09/2018	70,000	-0.50 ▼	-0.71	70,500	70,000	69,000	2,700	189,000,000
12/09/2018	70,500	1.00 ▲	1.42	69,500	71,500	68,600	20,210	1,424,805,000
10/09/2018	69,500	-0.40 ▼	-0.58	69,900	69,500	69,500	10	695,000
07/09/2018	69,900	-0.30 ▼	-0.43	70,200	70,200	68,500	10,900	761,910,000
06/09/2018	70,200	-0.30 ▼	-0.43	70,500	70,200	69,500	400	28,080,000
05/09/2018	70,500	2.50 ▲	3.55	68,000	71,000	67,500	9,200	648,600,000
04/09/2018	68,000	0.30 ▲	0.44	67,700	68,000	63,100	1,170	79,560,000
03/09/2018	67,700	1.70 ▲	2.51	66,000	67,700	66,000	23,640	1,600,428,000
31/08/2018	67,700	1.70 ▲	2.51	66,000	67,700	66,000	23,640	1,600,428,000
30/08/2018	66,000	-1.90 ▼	-2.88	67,900	67,700	66,000	36,870	2,433,420,000
29/08/2018	67,900	-0.60 ▼	-0.88	68,500	67,900	67,000	11,000	746,900,000
28/08/2018	68,500	-0.40 ▼	-0.58	68,900	68,500	67,000	17,520	1,200,120,000
27/08/2018	68,900	-0.10 ▼	-0.15	69,000	69,000	67,500	8,070	556,023,000
24/08/2018	69,000	-0.10 ▼	-0.14	69,000	69,000	68,000	7,000	483,000,000
23/08/2018	69,000	-0.10 ▼	-0.14	69,100	69,200	68,600	15,300	1,055,700,000
22/08/2018	69,100	-0.40 ▼	-0.58	69,500	69,800	68,600	16,200	1,119,420,000
21/08/2018	69,500	-0.50 ▼	-0.72	70,000	70,000	69,000	13,330	926,435,000
20/08/2018	70,000	-0.90 ▼	-1.29	70,900	70,500	70,000	1,400	98,000,000
17/08/2018	70,900	3.00 ▲	4.23	67,900	70,900	67,800	1,900	134,710,000
16/08/2018	67,900	0.10 ▲	0.15	67,800	67,900	67,000	4,010	272,279,000
15/08/2018	67,800	0.90 ▲	1.33	66,900	67,800	66,000	19,000	1,288,200,000
14/08/2018	66,900	-0.50 ▼	-0.75	67,400	66,900	66,200	90	6,021,000
13/08/2018	67,400	0.10 ▲	0.15	67,300	67,500	65,100	19,550	1,317,670,000
10/08/2018	67,300	0.30 ▲	0.45	67,000	67,300	66,000	18,200	1,224,860,000
09/08/2018	67,000	0.30 ▲	0.45	66,700	67,000	65,600	24,820	1,662,940,000
08/08/2018	66,700	0.10 ▲	0.15	66,700	66,800	65,500	20,800	1,387,360,000
07/08/2018	66,700	0.20 ▲	0.30	66,500	66,700	64,500	43,790	2,920,793,000
06/08/2018	66,500	0.30 ▲	0.45	66,200	66,500	66,000	16,200	1,077,300,000
03/08/2018	66,200	-1.90 ▼	-2.87	68,100	67,900	66,200	22,350	1,479,570,000
02/08/2018	68,100	0.50 ▲	0.73	67,600	68,100	67,600	9,260	630,606,000
01/08/2018	67,600	-1.30 ▼	-1.92	68,900	68,800	67,600	44,960	3,039,296,000
31/07/2018	68,900	1.30 ▲	1.89	67,600	69,000	67,000	50,480	3,478,072,000
30/07/2018	67,600	0.10 ▲	0.15	67,500	67,600	65,100	47,650	3,221,140,000
29/07/2018	67,500	3.00 ▲	4.44	64,500	68,000	64,000	23,380	1,578,150,000
27/07/2018	67,500	3.00 ▲	4.44	64,500	68,000	64,000	23,380	1,578,150,000
26/07/2018	64,500	-1.50 ▼	-2.33	66,000	64,900	64,300	9,350	603,075,000
25/07/2018	66,000	1.10 ▲	1.67	64,900	66,000	63,500	61,250	4,042,500,000
24/07/2018	64,900	-0.10 ▼	-0.15	65,000	65,000	63,100	37,160	2,411,684,000
23/07/2018	65,000	-0.30 ▼	-0.46	65,300	65,300	64,500	30,800	2,002,000,000
22/07/2018	65,300	0.50 ▲	0.77	64,800	65,300	64,800	23,180	1,513,654,000
20/07/2018	65,300	0.50 ▲	0.77	64,800	65,300	64,800	23,180	1,513,654,000
19/07/2018	64,800	-1.10 ▼	-1.70	65,900	65,900	64,800	56,380	3,653,424,000
18/07/2018	65,900	0.40 ▲	0.61	65,500	65,900	65,000	65,610	4,323,699,000
17/07/2018	65,500	-0.10 ▼	-0.15	65,500	65,500	64,500	53,400	3,497,700,000
16/07/2018	65,400	-0.40 ▼	-0.61	65,400	65,600	64,800	64,500	4,218,300,000
15/07/2018	65,400	0.50 ▲	0.76	64,900	65,400	64,000	76,120	4,978,248,000
13/07/2018	65,400	0.50 ▲	0.76	64,900	65,400	64,000	76,120	4,978,248,000
12/07/2018	64,900	0.90 ▲	1.39	64,000	64,900	63,200	75,830	4,921,367,000
11/07/2018	64,000	-1.80 ▼	-2.81	65,800	64,800	63,600	44,350	2,838,400,000
10/07/2018	65,800	1.50 ▲	2.28	64,300	65,800	64,000	86,880	5,716,704,000
09/07/2018	64,300	0.10 ▲	0.16	64,300	64,600	64,000	62,130	3,994,959,000
07/07/2018	64,300	0.20 ▲	0.31	64,100	66,100	64,000	41,260	2,653,018,000
06/07/2018	64,300	0.20 ▲	0.31	64,100	66,100	64,000	41,260	2,653,018,000
05/07/2018	64,100	-0.90 ▼	-1.40	65,000	65,100	64,100	30,830	1,976,203,000
04/07/2018	65,000	-2.00 ▼	-3.08	67,000	66,900	65,000	26,410	1,716,650,000
03/07/2018	67,000	-1.30 ▼	-1.94	68,300	68,300	66,000	9,200	616,400,000
02/07/2018	68,300	-0.30 ▼	-0.44	68,600	68,600	65,500	31,860	2,176,038,000
29/06/2018	68,600	2.10 ▲	3.06	66,500	0	0	34,190	2,345,434,000
28/06/2018	66,500	-0.10 ▼	-0.15	66,500	66,600	66,000	22,660	1,506,890,000
27/06/2018	66,500	0.30 ▲	0.45	66,200	66,900	65,100	17,810	1,184,365,000
26/06/2018	66,200	-0.80 ▼	-1.21	67,000	67,100	66,000	31,770	2,103,174,000
25/06/2018	67,000	-0.70 ▼	-1.04	67,700	67,500	65,600	61,560	4,124,520,000
22/06/2018	67,700	-0.30 ▼	-0.44	68,000	67,700	66,000	79,800	5,402,460,000
21/06/2018	68,000	-0.50 ▼	-0.74	68,000	68,000	66,000	24,940	1,695,920,000
20/06/2018	68,000	-0.20 ▼	-0.29	68,000	68,500	65,100	15,620	1,062,160,000
19/06/2018	68,000	1.50 ▲	2.21	66,500	70,000	67,100	3,050	207,400,000
18/06/2018	69,500	1.10 ▲	1.58	68,400	69,500	68,000	44,180	3,070,510,000
16/06/2018	68,400	-0.10 ▼	-0.15	68,500	68,400	66,500	67,220	4,597,848,000
15/06/2018	68,400	-0.10 ▼	-0.15	68,500	68,400	66,500	67,220	4,597,848,000
14/06/2018	68,500	-0.10 ▼	-0.15	68,600	68,900	66,500	82,300	5,637,550,000
13/06/2018	68,600	-0.10 ▼	-0.15	68,700	69,600	67,000	36,800	2,524,480,000
12/06/2018	68,700	-1.40 ▼	-2.04	70,100	70,100	68,700	13,930	956,991,000
11/06/2018	70,100	-0.30 ▼	-0.43	70,400	70,200	69,000	2,260	158,426,000
10/06/2018	70,400	-0.50 ▼	-0.71	70,900	70,400	69,000	50,730	3,571,392,000
08/06/2018	70,400	-0.50 ▼	-0.71	70,900	70,400	69,000	50,730	3,571,392,000
07/06/2018	70,900	-0.50 ▼	-0.71	71,400	71,400	69,000	53,650	3,803,785,000
06/06/2018	71,400	-0.10 ▼	-0.14	71,500	71,500	70,000	39,210	2,799,594,000
05/06/2018	71,500	-0.50 ▼	-0.70	71,500	71,600	67,500	73,110	5,227,365,000
04/06/2018	71,500	-2.40 ▼	-3.36	73,900	73,000	70,000	56,010	4,004,715,000
03/06/2018	73,900	0.20 ▲	0.27	73,700	73,900	72,000	17,150	1,267,385,000
01/06/2018	73,900	0.20 ▲	0.27	73,700	73,900	72,000	17,150	1,267,385,000
31/05/2018	73,700	-0.10 ▼	-0.14	73,700	73,700	71,100	6,510	479,787,000
30/05/2018	73,700	-0.20 ▼	-0.27	73,700	73,700	72,500	6,300	464,310,000
29/05/2018	73,700	0.20 ▲	0.27	73,500	73,800	73,000	5,710	420,827,000
28/05/2018	73,500	-1.00 ▼	-1.36	74,500	74,000	72,500	7,440	546,840,000
26/05/2018	74,500	0.50 ▲	0.67	74,000	74,500	72,800	19,970	1,487,765,000
25/05/2018	74,500	0.50 ▲	0.67	74,000	74,500	72,800	19,970	1,487,765,000
24/05/2018	74,000	-0.30 ▼	-0.41	74,300	74,000	73,000	18,800	1,391,200,000
23/05/2018	74,300	0.30 ▲	0.40	74,000	74,300	72,500	51,540	3,829,422,000
22/05/2018	74,000	-1.00 ▼	-1.35	75,000	77,600	73,100	23,520	1,740,480,000
21/05/2018	75,000	-1.00 ▼	-1.33	76,000	79,000	75,000	35,380	2,653,500,000
18/05/2018	76,000	2.50 ▲	3.29	76,000	78,500	73,400	9,900	752,400,000
17/05/2018	76,000	-1.00 ▼	-1.32	77,000	78,600	73,100	25,580	1,944,080,000
16/05/2018	77,000	0.50 ▲	0.65	76,500	78,900	76,100	22,760	1,752,520,000
15/05/2018	76,500	-2.00 ▼	-2.61	78,500	78,500	75,000	44,640	3,414,960,000
14/05/2018	78,500	1.00 ▲	1.27	77,500	78,500	74,000	5,880	461,580,000
13/05/2018	77,500	1.80 ▲	2.32	75,700	77,500	73,000	17,640	1,367,100,000
11/05/2018	77,500	1.80 ▲	2.32	75,700	77,500	73,000	17,640	1,367,100,000
10/05/2018	75,700	-0.30 ▼	-0.40	76,000	76,000	74,000	33,030	2,500,371,000
09/05/2018	76,000	-1.00 ▼	-1.32	77,000	76,500	75,500	32,560	2,474,560,000
08/05/2018	77,000	1.20 ▲	1.56	77,000	78,200	77,000	12,110	932,470,000
07/05/2018	77,000	-1.40 ▼	-1.82	78,400	78,300	77,000	7,600	585,200,000
05/05/2018	78,400	2.40 ▲	3.06	76,000	78,600	76,000	45,280	3,549,952,000
04/05/2018	78,400	2.40 ▲	3.06	76,000	78,600	76,000	45,280	3,549,952,000
03/05/2018	76,000	-2.90 ▼	-3.82	78,900	78,700	76,000	14,820	1,126,320,000
02/05/2018	78,900	2.20 ▲	2.79	76,700	78,900	76,000	35,740	2,819,886,000
30/04/2018	76,700	1.20 ▲	1.56	75,500	77,000	74,500	25,330	1,942,811,000
27/04/2018	76,700	1.20 ▲	1.56	75,500	77,000	74,500	25,330	1,942,811,000
26/04/2018	75,500	-1.50 ▼	-1.99	77,000	77,000	75,500	32,510	2,454,505,000
25/04/2018	77,000	-0.80 ▼	-1.04	77,800	78,000	77,000	2,510	193,270,000
24/04/2018	77,000	-0.80 ▼	-1.04	77,800	78,000	77,000	2,510	193,270,000
23/04/2018	77,800	-1.20 ▼	-1.54	79,000	79,000	77,000	9,760	759,328,000
20/04/2018	79,000	1.00 ▲	1.27	78,000	79,900	76,000	42,500	3,357,500,000
19/04/2018	78,000	-0.10 ▼	-0.13	78,000	78,400	77,100	24,680	1,925,040,000
18/04/2018	78,000	0.50 ▲	0.64	78,000	78,500	77,100	12,820	999,960,000
13/04/2018	79,300	0.80 ▲	1.01	78,500	79,300	77,500	13,670	1,084,031,000
12/04/2018	78,500	-1.00 ▼	-1.27	79,500	79,900	77,000	51,300	4,027,050,000
11/04/2018	79,500	-2.30 ▼	-2.89	81,800	82,300	79,100	62,180	4,943,310,000
10/04/2018	81,800	-0.50 ▼	-0.61	81,800	81,800	78,500	13,810	1,129,658,000
09/04/2018	81,800	0.80 ▲	0.98	81,000	82,000	79,000	38,430	3,143,574,000
06/04/2018	81,000	4.90 ▲	6.05	76,100	81,000	74,000	100,800	8,164,800,000
05/04/2018	76,100	-0.90 ▼	-1.18	77,000	77,800	75,100	16,680	1,269,348,000
04/04/2018	77,000	-0.70 ▼	-0.91	77,700	78,000	75,100	47,170	3,632,090,000
03/04/2018	77,700	-0.10 ▼	-0.13	77,800	77,900	76,000	33,760	2,623,152,000
02/04/2018	77,800	-0.10 ▼	-0.13	77,800	78,900	75,000	54,720	4,257,216,000
30/03/2018	77,800	2.90 ▲	3.73	74,900	77,800	74,500	38,360	2,984,408,000
29/03/2018	74,900	1.10 ▲	1.47	73,800	74,900	72,000	44,060	3,300,094,000
28/03/2018	73,800	0.40 ▲	0.54	73,400	73,900	71,200	32,440	2,394,072,000
27/03/2018	73,400	0.40 ▲	0.54	73,000	75,200	71,100	32,760	2,404,584,000
26/03/2018	73,000	-1.00 ▼	-1.37	74,000	75,800	70,900	27,270	1,990,710,000
25/03/2018	74,000	4.00 ▲	5.41	70,000	74,000	68,000	13,230	979,020,000
23/03/2018	74,000	4.00 ▲	5.41	70,000	74,000	68,000	13,230	979,020,000
22/03/2018	70,000	0.20 ▲	0.29	69,800	74,600	67,000	61,920	4,334,400,000
21/03/2018	69,800	0.80 ▲	1.15	69,000	69,900	68,000	39,160	2,733,368,000
20/03/2018	69,000	-0.10 ▼	-0.14	69,100	69,400	67,900	17,980	1,240,620,000
19/03/2018	69,100	0.40 ▲	0.58	68,900	69,100	68,000	12,620	872,042,000
16/03/2018	68,900	1.40 ▲	2.03	67,500	68,900	67,100	37,810	2,605,109,000
15/03/2018	67,500	-1.20 ▼	-1.78	68,700	68,000	66,200	24,700	1,667,250,000
14/03/2018	68,700	-0.40 ▼	-0.58	69,100	68,700	67,500	11,760	807,912,000
13/03/2018	69,100	0.70 ▲	1.01	68,400	69,900	68,000	9,580	661,978,000
12/03/2018	68,400	-0.60 ▼	-0.88	69,000	71,900	67,100	22,800	1,559,520,000
09/03/2018	67,600	-1.40 ▼	-2.07	69,000	71,900	67,100	9,000	608,400,000
08/03/2018	69,000	2.00 ▲	2.90	67,000	69,500	66,000	20,460	1,411,740,000
07/03/2018	67,000	4.20 ▲	6.27	62,800	67,000	63,500	42,230	2,829,410,000
06/03/2018	62,800	-4.70 ▼	-7.48	67,500	67,500	62,800	680	42,704,000
05/03/2018	67,500	-0.50 ▼	-0.74	68,000	68,000	67,200	36,540	2,466,450,000
02/03/2018	68,000	-0.80 ▼	-1.18	68,800	69,300	67,800	20,310	1,381,080,000
01/03/2018	68,800	0.30 ▲	0.44	68,500	68,800	67,900	1,580	108,704,000
28/02/2018	68,500	1.20 ▲	1.75	68,500	69,700	68,500	2,870	196,595,000
27/02/2018	68,500	-1.00 ▼	-1.46	69,500	69,800	68,500	10,300	705,550,000
26/02/2018	69,500	0.50 ▲	0.72	69,000	69,500	68,500	29,610	2,057,895,000
25/02/2018	69,000	-0.50 ▼	-0.72	69,500	69,700	68,100	10,350	714,150,000
23/02/2018	69,000	-0.50 ▼	-0.72	69,500	69,700	68,100	10,350	714,150,000
22/02/2018	69,500	0.50 ▲	0.72	69,000	70,000	68,600	63,080	4,384,060,000
21/02/2018	69,000	-2.00 ▼	-2.90	71,000	71,400	68,500	12,820	884,580,000
13/02/2018	71,000	1.40 ▲	1.97	69,600	71,000	68,000	14,490	1,028,790,000
12/02/2018	69,600	-0.30 ▼	-0.43	69,900	70,500	68,000	9,200	640,320,000
10/02/2018	69,900	0.10 ▲	0.14	69,800	69,900	67,000	9,030	631,197,000
09/02/2018	69,900	0.10 ▲	0.14	69,800	69,900	67,000	9,030	631,197,000
08/02/2018	69,800	-0.50 ▼	-0.72	70,300	69,800	69,800	20	1,396,000
07/02/2018	70,300	1.40 ▲	1.99	68,900	70,300	67,500	9,130	641,839,000
06/02/2018	66,500	-2.40 ▼	-3.61	68,900	68,900	66,000	55,310	3,678,115,000
05/02/2018	68,900	0.10 ▲	0.15	68,800	68,900	67,000	3,270	225,303,000
02/02/2018	68,800	0.70 ▲	1.02	68,100	69,000	68,000	21,130	1,453,744,000
01/02/2018	68,100	-0.10 ▼	-0.15	68,100	68,100	68,000	6,780	461,718,000
31/01/2018	68,100	0.10 ▲	0.15	68,000	68,500	68,000	7,340	499,854,000
30/01/2018	68,000	0.00 ■■	0.00	68,000	68,000	68,000	14,320	973,760,000
29/01/2018	68,000	-1.00 ▼	-1.47	69,000	68,800	68,000	21,460	1,459,280,000
26/01/2018	69,200	-0.80 ▼	-1.16	70,000	70,000	67,500	10,760	744,592,000
25/01/2018	70,000	1.40 ▲	2.00	69,000	70,000	68,000	52,080	3,645,600,000
24/01/2018	63,500	-5.10 ▼	-8.03	68,600	70,900	68,000	62,700	3,981,450,000
22/01/2018	69,000	0.40 ▲	0.58	68,600	70,900	68,000	20,770	1,433,130,000
19/01/2018	68,600	1.60 ▲	2.33	67,000	69,500	67,200	64,180	4,402,748,000
18/01/2018	67,000	2.10 ▲	3.13	64,900	68,000	65,100	25,760	1,725,920,000
17/01/2018	64,900	-0.30 ▼	-0.46	64,900	65,000	64,000	40,110	2,603,139,000
16/01/2018	64,900	0.10 ▲	0.15	64,900	65,000	64,000	39,490	2,562,901,000
15/01/2018	64,900	3.90 ▲	6.01	61,000	65,000	61,500	92,470	6,001,303,000
12/01/2018	61,000	-3.80 ▼	-6.23	64,800	64,700	61,000	2,750	167,750,000
11/01/2018	64,800	0.80 ▲	1.23	64,000	64,800	63,800	9,810	635,688,000
10/01/2018	64,000	0.30 ▲	0.47	64,000	64,400	64,000	25,750	1,648,000,000
09/01/2018	64,000	-0.50 ▼	-0.78	64,500	64,100	62,500	10,060	643,840,000
08/01/2018	64,500	0.40 ▲	0.62	64,100	64,700	63,200	52,970	3,416,565,000
07/01/2018	64,100	-0.40 ▼	-0.62	64,500	64,100	62,500	16,840	1,079,444,000
05/01/2018	64,100	-0.40 ▼	-0.62	64,500	64,100	62,500	16,840	1,079,444,000
04/01/2018	64,600	-0.40 ▼	-0.62	65,000	64,800	63,000	7,020	453,492,000
03/01/2018	65,000	1.50 ▲	2.31	63,500	65,000	62,500	11,130	723,450,000
02/01/2018	63,500	-0.50 ▼	-0.79	64,000	63,500	60,000	340	21,590,000
01/01/2018	64,000	0.00 ■■	0.00	64,000	64,000	64,000	10	640,000
29/12/2017	64,000	0.00 ■■	0.00	64,000	64,000	64,000	10	640,000
28/12/2017	64,000	0.50 ▲	0.78	64,000	64,500	63,100	1,700	108,800,000
27/12/2017	64,000	-0.90 ▼	-1.41	64,900	64,000	62,000	12,580	805,120,000
26/12/2017	64,900	0.90 ▲	1.39	64,000	64,900	62,000	6,360	412,764,000
25/12/2017	64,000	-1.00 ▼	-1.56	65,000	64,000	63,500	13,910	890,240,000
23/12/2017	65,000	-2.00 ▼	-3.08	65,000	65,000	62,900	2,160	140,400,000
22/12/2017	65,000	-2.00 ▼	-3.08	65,000	65,000	62,900	2,160	140,400,000
21/12/2017	65,000	-0.20 ▼	-0.31	65,000	66,400	63,000	17,620	1,145,300,000
20/12/2017	65,000	-1.00 ▼	-1.54	66,000	66,500	63,000	31,830	2,068,950,000
19/12/2017	67,800	-0.20 ▼	-0.29	68,000	68,000	66,000	54,290	3,680,862,000
18/12/2017	68,000	-2.00 ▼	-2.94	68,000	68,000	66,000	3,560	242,080,000
17/12/2017	68,000	3.50 ▲	5.15	64,500	68,000	64,500	47,750	3,247,000,000
15/12/2017	64,500	-1.80 ▼	-2.79	66,300	69,900	62,000	61,870	3,990,615,000
14/12/2017	66,300	-2.60 ▼	-3.92	68,900	67,000	66,100	35,500	2,353,650,000
13/12/2017	68,900	-0.10 ▼	-0.15	69,000	69,500	66,200	2,740	188,786,000
12/12/2017	69,500	0.50 ▲	0.72	69,000	69,500	69,500	10	695,000
11/12/2017	69,000	-1.00 ▼	-1.45	70,000	69,000	69,000	300	20,700,000
10/12/2017	70,000	-0.20 ▼	-0.29	70,000	70,000	68,600	21,970	1,537,900,000
08/12/2017	70,000	-0.20 ▼	-0.29	70,200	70,000	68,600	19,730	1,381,100,000
07/12/2017	70,000	-1.10 ▼	-1.57	70,200	69,300	68,600	19,350	1,354,500,000
05/12/2017	70,500	-0.50 ▼	-0.70	71,000	72,000	69,000	15,250	1,075,125,000
04/12/2017	71,000	0.50 ▲	0.71	69,500	74,000	69,500	45,200	3,209,200,000
01/12/2017	70,500	0.70 ▲	1.00	69,000	71,900	69,000	70,710	4,985,055,000
30/11/2017	69,800	3.80 ▲	5.76	65,000	70,400	64,000	57,190	3,991,862,000
29/11/2017	66,000	2.20 ▲	3.45	61,100	67,000	61,100	65,110	4,297,260,000
28/11/2017	63,800	0.40 ▲	0.63	66,800	66,800	63,200	27,880	1,778,744,000
27/11/2017	63,400	-0.10 ▼	-0.16	63,500	64,900	63,200	36,280	2,300,152,000
24/11/2017	63,500	-3.40 ▼	-5.08	63,400	67,900	63,400	62,700	3,981,450,000
23/11/2017	66,900	2.40 ▲	3.72	62,600	67,000	61,700	30,950	2,070,555,000
22/11/2017	64,500	3.00 ▲	4.88	59,700	64,500	59,500	83,910	5,412,195,000
21/11/2017	61,500	-0.10 ▼	-0.16	60,100	62,000	58,500	74,600	4,587,900,000
20/11/2017	61,600	0.20 ▲	0.33	61,000	61,600	58,000	61,430	3,784,088,000
17/11/2017	61,400	0.40 ▲	0.66	61,000	61,400	59,200	3,750	230,250,000
16/11/2017	61,000	-0.50 ▼	-0.81	60,000	61,700	59,900	5,050	308,050,000
15/11/2017	61,500	0.30 ▲	0.49	61,000	61,500	59,000	20,460	1,258,290,000
14/11/2017	61,200	-0.60 ▼	-0.97	60,500	61,200	60,000	3,470	212,364,000
13/11/2017	61,800	-0.20 ▼	-0.32	61,500	61,800	60,000	1,390	85,902,000
10/11/2017	62,000	0.60 ▲	0.98	61,000	62,900	59,000	15,770	977,740,000
09/11/2017	61,400	-0.60 ▼	-0.97	58,200	62,800	58,200	41,980	2,577,572,000
08/11/2017	62,000	-1.00 ▼	-1.59	63,000	63,900	60,900	27,680	1,716,160,000
07/11/2017	63,000	3.50 ▲	5.88	58,500	63,000	58,500	102,970	6,487,110,000
06/11/2017	59,500	2.50 ▲	4.39	57,000	59,500	54,100	105,730	6,290,935,000
03/11/2017	57,000	1.50 ▲	2.70	54,000	57,500	52,000	53,440	3,046,080,000
02/11/2017	55,500	-0.50 ▼	-0.89	54,700	55,500	54,700	32,970	1,829,835,000
01/11/2017	56,000	-0.40 ▼	-0.71	55,000	56,400	54,600	54,630	3,059,280,000
31/10/2017	56,400	0.50 ▲	0.89	55,000	56,500	54,400	25,920	1,461,888,000
30/10/2017	55,900	-0.60 ▼	-1.06	54,500	55,900	54,200	31,960	1,786,564,000
27/10/2017	56,500	-0.50 ▼	-0.88	53,800	58,900	53,800	139,280	7,869,320,000
26/10/2017	57,000	1.10 ▲	1.97	56,000	57,000	53,500	69,180	3,943,260,000
25/10/2017	55,900	0.90 ▲	1.64	55,000	55,900	54,900	16,330	912,847,000
24/10/2017	55,000	2.50 ▲	4.76	53,300	55,000	49,500	126,130	6,937,150,000
23/10/2017	52,500	-0.60 ▼	-1.13	53,100	53,500	52,500	103,970	5,458,425,000
20/10/2017	53,100	-0.40 ▼	-0.75	53,500	53,500	52,000	12,500	663,750,000
19/10/2017	53,500	0.00 ■■	0.00	52,200	55,500	52,000	20,320	1,087,120,000
18/10/2017	53,500	-1.40 ▼	-2.55	52,500	57,900	52,500	117,950	6,310,325,000
17/10/2017	54,900	2.00 ▲	3.78	52,500	54,900	51,100	64,640	3,548,736,000
16/10/2017	52,900	0.10 ▲	0.19	51,500	53,700	51,500	14,570	770,753,000
13/10/2017	52,800	3.45 ▲	6.99	49,400	52,800	48,100	106,100	5,602,080,000
12/10/2017	49,350	-0.55 ▼	-1.10	51,300	51,300	48,200	19,400	957,390,000
11/10/2017	49,900	-3.70 ▼	-6.90	51,000	52,300	49,900	46,870	2,338,813,000
10/10/2017	53,600	-2.90 ▼	-5.13	56,000	56,000	52,600	45,820	2,455,952,000
09/10/2017	56,500	-2.00 ▼	-3.42	60,000	60,000	55,500	74,680	4,219,420,000
06/10/2017	58,500	2.20 ▲	3.91	57,800	59,000	56,000	146,160	8,550,360,000
05/10/2017	56,300	-0.60 ▼	-1.05	56,800	59,900	54,200	69,110	3,890,893,000
04/10/2017	56,900	2.50 ▲	4.60	54,400	56,900	52,000	89,800	5,109,620,000
03/10/2017	54,400	2.50 ▲	4.82	51,900	54,400	50,000	116,620	6,344,128,000
02/10/2017	51,900	-2.10 ▼	-3.89	51,500	52,500	50,300	93,740	4,865,106,000
29/09/2017	54,000	0.00 ■■	0.00	56,000	56,000	50,400	141,080	7,618,320,000
28/09/2017	54,000	-2.30 ▼	-4.09	57,000	60,000	52,400	357,590	19,309,860,000
27/09/2017	56,300	3.60 ▲	6.83	53,000	56,300	53,000	94,230	5,305,149,000
26/09/2017	52,700	2.70 ▲	5.40	49,000	52,900	49,000	129,750	6,837,825,000
25/09/2017	50,000	1.80 ▲	3.73	47,100	51,500	45,000	219,810	10,990,500,000
22/09/2017	48,200	0.70 ▲	1.47	47,500	48,300	47,000	3,110	149,902,000
21/09/2017	47,500	-1.50 ▼	-3.06	49,400	49,400	47,500	99,710	4,736,225,000
20/09/2017	49,000	0.40 ▲	0.82	47,900	49,000	46,500	99,960	4,898,040,000
19/09/2017	48,600	-0.80 ▼	-1.62	49,500	49,700	46,000	63,680	3,094,848,000
18/09/2017	49,400	1.60 ▲	3.35	47,800	49,500	45,100	134,620	6,650,228,000
15/09/2017	47,800	2.00 ▲	4.37	45,000	47,800	42,600	58,300	2,786,740,000
14/09/2017	45,800	-0.10 ▼	-0.22	45,000	46,000	44,500	64,940	2,974,252,000
13/09/2017	45,900	-0.30 ▼	-0.65	45,900	45,900	43,900	10,070	462,213,000
12/09/2017	46,200	1.80 ▲	4.05	46,500	46,900	43,700	117,170	5,413,254,000
11/09/2017	44,400	-1.60 ▼	-3.48	43,800	46,000	43,600	77,870	3,457,428,000
08/09/2017	46,000	-1.50 ▼	-3.16	47,000	49,500	44,900	135,270	6,222,420,000
07/09/2017	47,500	2.65 ▲	5.91	44,900	47,750	44,900	65,150	3,094,625,000
06/09/2017	44,850	2.25 ▲	5.28	42,600	44,850	40,000	99,900	4,480,515,000
05/09/2017	42,600	2.60 ▲	6.50	40,000	42,600	40,000	40,170	1,711,242,000
01/09/2017	40,000	-1.40 ▼	-3.38	40,000	41,000	40,000	13,810	552,400,000
31/08/2017	41,400	2.40 ▲	6.15	39,200	41,700	39,000	80,220	3,321,108,000
30/08/2017	39,000	1.60 ▲	4.28	37,500	39,100	37,500	30,080	1,173,120,000
29/08/2017	37,400	0.20 ▲	0.54	37,300	37,400	37,000	12,340	461,516,000
28/08/2017	37,200	-0.70 ▼	-1.85	37,400	37,800	37,200	5,040	187,488,000
25/08/2017	37,900	0.00 ■■	0.00	38,250	38,250	37,900	2,790	105,741,000
24/08/2017	37,900	0.20 ▲	0.53	37,800	37,900	37,800	80	3,032,000
23/08/2017	37,700	0.10 ▲	0.27	37,000	37,700	37,000	5,070	191,139,000
22/08/2017	37,600	-0.40 ▼	-1.05	37,900	37,900	37,400	9,330	350,808,000
21/08/2017	38,000	0.00 ■■	0.00	38,000	38,000	38,000	0	0
18/08/2017	38,000	0.25 ▲	0.66	37,750	38,000	37,400	7,680	291,840,000
17/08/2017	37,750	-0.35 ▼	-0.92	38,250	38,250	37,750	4,650	175,537,500
16/08/2017	38,100	0.70 ▲	1.87	37,400	38,100	37,400	9,780	372,618,000
15/08/2017	37,400	0.00 ■■	0.00	37,500	38,000	37,150	8,340	311,916,000
14/08/2017	37,400	0.00 ■■	0.00	37,400	37,700	37,400	4,550	170,170,000
11/08/2017	37,400	-0.10 ▼	-0.27	36,850	37,400	36,850	5,320	198,968,000
10/08/2017	37,500	0.10 ▲	0.27	37,500	37,500	37,500	1,080	40,500,000
09/08/2017	37,400	-0.20 ▼	-0.53	37,100	37,500	37,000	3,150	117,810,000
08/08/2017	37,600	0.00 ■■	0.00	37,600	37,800	37,500	9,880	371,488,000
07/08/2017	37,600	0.10 ▲	0.27	37,150	37,600	37,150	1,600	60,160,000
04/08/2017	37,500	0.10 ▲	0.27	37,000	37,500	37,000	5,630	211,125,000
03/08/2017	37,400	0.20 ▲	0.54	37,000	37,400	37,000	7,130	266,662,000
02/08/2017	37,200	0.00 ■■	0.00	37,000	37,200	36,800	2,020	75,144,000
01/08/2017	37,200	-0.40 ▼	-1.06	37,600	37,600	37,000	11,210	417,012,000
31/07/2017	37,600	0.75 ▲	2.04	37,000	37,600	36,850	8,390	315,464,000
28/07/2017	36,850	-0.05 ▼	-0.14	37,100	38,000	36,800	9,100	335,335,000
27/07/2017	36,900	-0.30 ▼	-0.81	37,000	37,200	36,800	3,130	115,497,000
26/07/2017	37,200	0.10 ▲	0.27	37,700	37,700	36,700	7,570	281,604,000
25/07/2017	37,100	0.10 ▲	0.27	37,000	37,100	36,850	6,370	236,327,000
24/07/2017	37,000	0.00 ■■	0.00	36,600	37,000	36,500	21,730	804,010,000
21/07/2017	37,000	0.00 ■■	0.00	36,800	37,000	36,500	17,340	641,580,000
20/07/2017	37,000	-0.10 ▼	-0.27	36,500	37,100	36,500	37,390	1,383,430,000
19/07/2017	37,100	-1.35 ▼	-3.51	38,200	38,300	37,000	86,970	3,226,587,000
18/07/2017	38,450	-0.55 ▼	-1.41	38,600	38,800	38,000	11,030	424,103,500
17/07/2017	39,000	-0.15 ▼	-0.38	38,700	39,150	38,700	14,780	576,420,000
14/07/2017	39,150	0.00 ■■	0.00	39,000	39,150	38,600	10,850	424,777,500
13/07/2017	39,150	-0.35 ▼	-0.89	39,100	39,150	39,000	6,550	256,432,500
12/07/2017	39,500	1.40 ▲	3.67	38,400	39,500	38,400	15,170	599,215,000
11/07/2017	38,100	-0.20 ▼	-0.52	38,400	38,400	38,000	3,470	132,207,000
10/07/2017	38,300	0.10 ▲	0.26	38,300	38,500	37,800	30,450	1,166,235,000
07/07/2017	38,200	-0.20 ▼	-0.52	38,300	38,400	38,000	6,970	266,254,000
06/07/2017	38,400	0.10 ▲	0.26	37,800	38,900	37,800	8,080	310,272,000
05/07/2017	38,300	-0.30 ▼	-0.78	38,700	38,700	37,500	14,260	546,158,000
04/07/2017	38,600	-0.40 ▼	-1.03	39,300	39,400	38,500	10,480	404,528,000
03/07/2017	39,000	-0.20 ▼	-0.51	39,000	39,000	38,800	14,340	559,260,000
30/06/2017	39,200	-0.10 ▼	-0.25	39,200	39,200	38,950	28,460	1,115,632,000
29/06/2017	39,300	0.70 ▲	1.81	39,000	39,500	38,600	25,740	1,011,582,000
28/06/2017	38,600	-0.40 ▼	-1.03	39,000	39,000	38,600	17,850	689,010,000
27/06/2017	39,000	0.40 ▲	1.04	38,200	39,550	38,200	37,350	1,456,650,000
26/06/2017	38,600	-0.50 ▼	-1.28	38,800	39,200	38,000	9,940	383,684,000
23/06/2017	39,100	-0.20 ▼	-0.51	38,600	39,300	38,500	7,120	278,392,000
22/06/2017	39,300	0.30 ▲	0.77	39,100	39,500	39,000	10,240	402,432,000
21/06/2017	39,000	-0.80 ▼	-2.01	39,800	40,500	38,600	9,790	381,810,000
20/06/2017	39,800	2.50 ▲	6.70	37,800	39,900	37,500	38,960	1,550,608,000
19/06/2017	37,300	0.40 ▲	1.08	37,000	37,300	37,000	29,980	1,118,254,000
16/06/2017	36,900	-0.40 ▼	-1.07	37,500	37,500	36,900	15,290	564,201,000
15/06/2017	37,300	0.90 ▲	2.47	36,800	37,400	36,400	20,840	777,332,000
14/06/2017	36,400	0.10 ▲	0.28	36,400	36,600	36,300	7,810	284,284,000
13/06/2017	36,300	0.50 ▲	1.40	36,150	36,300	36,000	20,450	742,335,000
12/06/2017	35,800	-0.50 ▼	-1.38	36,300	36,550	35,800	19,700	705,260,000
09/06/2017	36,300	0.00 ■■	0.00	35,400	36,300	35,400	1,120	40,656,000
08/06/2017	36,300	-0.50 ▼	-1.36	36,800	36,800	35,500	16,670	605,121,000
07/06/2017	36,800	0.00 ■■	0.00	36,700	36,800	36,300	4,350	160,080,000
06/06/2017	36,800	1.30 ▲	3.66	35,500	36,800	35,500	21,260	782,368,000
05/06/2017	35,500	-0.30 ▼	-0.84	36,300	36,300	35,200	13,850	491,675,000
02/06/2017	35,800	0.40 ▲	1.13	35,400	35,800	35,000	17,080	611,464,000
01/06/2017	35,400	-0.30 ▼	-0.84	35,500	35,900	35,200	4,290	151,866,000
31/05/2017	35,700	0.30 ▲	0.85	35,900	35,900	35,300	14,710	525,147,000
30/05/2017	35,400	0.40 ▲	1.14	35,400	35,400	35,100	10,690	378,426,000
29/05/2017	35,000	-0.90 ▼	-2.51	36,000	36,000	34,800	31,260	1,094,100,000
26/05/2017	35,900	-0.90 ▼	-2.45	36,800	36,800	35,600	6,630	238,017,000
25/05/2017	36,800	-0.50 ▼	-1.34	37,000	37,000	35,600	22,010	809,968,000
24/05/2017	37,300	1.20 ▲	3.32	36,100	37,400	36,000	27,400	1,022,020,000
23/05/2017	36,100	-1.30 ▼	-3.48	37,100	37,200	36,100	72,110	2,603,171,000
22/05/2017	37,400	-0.80 ▼	-2.09	38,000	38,000	37,300	30,570	1,143,318,000
19/05/2017	38,200	-0.35 ▼	-0.91	38,200	38,200	37,400	23,610	901,902,000
18/05/2017	38,550	-0.45 ▼	-1.15	38,500	38,800	38,000	33,660	1,297,593,000
17/05/2017	39,000	0.00 ■■	0.00	38,900	39,000	38,800	6,910	269,490,000
16/05/2017	39,000	0.00 ■■	0.00	39,650	39,650	39,000	59,180	2,308,020,000
15/05/2017	39,000	-0.50 ▼	-1.27	40,100	40,100	37,200	139,420	5,437,380,000
09/05/2017	39,550	0.05 ▲	0.13	39,500	39,700	39,000	12,480	493,584,000
08/05/2017	39,500	-0.20 ▼	-0.50	39,500	39,700	39,000	15,110	596,845,000
05/05/2017	39,700	-0.60 ▼	-1.49	40,200	40,200	39,600	6,550	260,035,000
04/05/2017	40,300	0.90 ▲	2.28	39,900	40,600	39,400	21,110	850,733,000
03/05/2017	39,400	0.40 ▲	1.03	39,700	39,700	39,000	14,880	586,272,000
28/04/2017	39,000	-0.95 ▼	-2.38	39,600	40,300	39,000	28,350	1,105,650,000
27/04/2017	39,950	-0.25 ▼	-0.62	40,000	40,000	39,600	19,460	777,427,000
26/04/2017	40,200	0.70 ▲	1.77	39,300	40,500	39,300	10,380	417,276,000
25/04/2017	39,500	-2.10 ▼	-5.05	41,100	41,500	39,100	37,430	1,478,485,000
24/04/2017	41,600	-1.20 ▼	-2.80	42,000	42,600	41,600	32,330	1,344,928,000
21/04/2017	42,800	-1.20 ▼	-2.73	44,000	44,200	42,700	49,460	2,116,888,000
20/04/2017	44,000	1.50 ▲	3.53	43,100	44,500	43,000	37,120	1,633,280,000
19/04/2017	42,500	0.00 ■■	0.00	42,950	43,000	42,400	15,410	654,925,000
18/04/2017	42,500	0.50 ▲	1.19	42,000	42,500	42,000	12,460	529,550,000
17/04/2017	42,000	-1.50 ▼	-3.45	43,500	43,500	42,000	25,230	1,059,660,000
14/04/2017	43,500	0.00 ■■	0.00	43,000	43,800	42,700	34,180	1,486,830,000
13/04/2017	43,500	0.70 ▲	1.64	43,800	43,800	43,000	29,870	1,299,345,000
12/04/2017	42,800	0.30 ▲	0.71	43,000	43,900	42,800	44,190	1,891,332,000
11/04/2017	42,500	1.60 ▲	3.91	41,900	42,500	41,600	18,470	784,975,000
10/04/2017	40,900	0.10 ▲	0.25	41,000	41,000	40,600	23,380	956,242,000
07/04/2017	40,800	0.00 ■■	0.00	41,000	41,000	40,500	22,880	933,504,000
05/04/2017	40,800	0.20 ▲	0.49	41,000	41,400	40,700	81,000	3,304,800,000
04/04/2017	40,600	-1.40 ▼	-3.33	42,000	42,000	40,600	44,030	1,787,618,000
03/04/2017	42,000	0.00 ■■	0.00	42,100	42,100	42,000	22,580	948,360,000
31/03/2017	42,000	-0.50 ▼	-1.18	42,400	42,700	42,000	15,790	663,180,000
30/03/2017	42,500	0.40 ▲	0.95	42,200	42,700	42,200	9,830	417,775,000
29/03/2017	42,100	0.10 ▲	0.24	42,500	42,500	42,100	15,720	661,812,000
28/03/2017	42,000	-0.30 ▼	-0.71	42,350	42,350	42,000	11,950	501,900,000
27/03/2017	42,300	0.90 ▲	2.17	42,000	42,700	42,000	6,640	280,872,000
24/03/2017	41,400	0.30 ▲	0.73	41,500	42,200	41,100	18,670	772,938,000
23/03/2017	41,100	-0.90 ▼	-2.14	42,100	42,100	41,100	36,350	1,493,985,000
22/03/2017	42,000	-0.90 ▼	-2.10	42,500	42,900	42,000	25,430	1,068,060,000
21/03/2017	42,900	0.55 ▲	1.30	42,400	43,000	42,000	33,130	1,421,277,000
20/03/2017	42,350	-0.65 ▼	-1.51	42,600	42,800	42,350	24,560	1,040,116,000
17/03/2017	43,000	-0.80 ▼	-1.83	43,800	44,000	42,500	54,530	2,344,790,000
16/03/2017	43,800	0.70 ▲	1.62	43,100	44,200	42,600	71,180	3,117,684,000
15/03/2017	43,100	1.60 ▲	3.86	42,100	43,300	41,600	85,390	3,680,309,000
14/03/2017	41,500	-0.30 ▼	-0.72	41,200	43,000	41,000	39,790	1,651,285,000
13/03/2017	41,800	-0.20 ▼	-0.48	41,500	42,000	41,200	17,060	713,108,000
10/03/2017	42,000	0.30 ▲	0.72	42,900	42,900	41,700	88,450	3,714,900,000
09/03/2017	41,700	2.70 ▲	6.92	40,900	41,700	40,300	97,890	4,082,013,000
08/03/2017	39,000	1.00 ▲	2.63	38,000	39,600	38,000	37,270	1,453,530,000
07/03/2017	38,000	-0.90 ▼	-2.31	38,700	38,800	38,000	15,560	591,280,000
06/03/2017	38,900	0.35 ▲	0.91	38,550	39,500	38,000	16,340	635,626,000
03/03/2017	38,550	0.05 ▲	0.13	38,400	38,900	38,000	8,620	332,301,000
02/03/2017	38,500	0.50 ▲	1.32	37,700	38,500	37,700	13,010	500,885,000
01/03/2017	38,000	0.70 ▲	1.88	37,300	38,000	37,300	13,530	514,140,000
28/02/2017	37,300	-0.50 ▼	-1.32	37,800	38,000	37,200	21,050	785,165,000
27/02/2017	37,800	-0.35 ▼	-0.92	38,000	38,600	37,500	18,970	717,066,000
24/02/2017	38,150	-0.15 ▼	-0.39	38,300	38,800	37,600	25,200	961,380,000
23/02/2017	38,300	-0.60 ▼	-1.54	39,500	39,500	38,300	54,070	2,070,881,000
22/02/2017	38,900	-0.80 ▼	-2.02	39,700	39,700	38,500	31,300	1,217,570,000
21/02/2017	39,700	0.00 ■■	0.00	39,700	39,900	39,200	18,280	725,716,000
20/02/2017	39,700	0.80 ▲	2.06	39,700	40,500	39,100	40,150	1,593,955,000
17/02/2017	38,900	0.40 ▲	1.04	39,300	39,300	38,500	17,580	683,862,000
16/02/2017	38,500	-0.40 ▼	-1.03	38,900	39,000	38,300	26,360	1,014,860,000
15/02/2017	38,900	0.70 ▲	1.83	38,200	38,900	37,900	15,930	619,677,000
14/02/2017	38,200	0.20 ▲	0.53	38,200	38,400	38,000	15,900	607,380,000
13/02/2017	38,000	1.70 ▲	4.68	36,700	38,100	36,200	45,860	1,742,680,000
10/02/2017	36,300	0.30 ▲	0.83	36,000	36,700	36,000	23,460	851,598,000
09/02/2017	36,000	0.40 ▲	1.12	34,600	36,000	34,600	22,650	815,400,000
08/02/2017	35,600	0.60 ▲	1.71	36,000	36,000	35,000	15,840	563,904,000
07/02/2017	35,000	0.40 ▲	1.16	35,900	35,900	35,000	5,220	182,700,000
06/02/2017	34,600	-1.10 ▼	-3.08	36,400	36,400	34,000	6,590	228,014,000
03/02/2017	35,700	1.00 ▲	2.88	35,900	35,900	35,300	17,150	612,255,000
02/02/2017	34,700	0.90 ▲	2.66	34,350	35,000	34,300	3,170	109,999,000
25/01/2017	33,800	0.00 ■■	0.00	33,500	34,000	33,200	6,720	227,136,000
24/01/2017	33,800	0.70 ▲	2.11	33,000	33,800	32,500	6,620	223,756,000
23/01/2017	33,100	0.60 ▲	1.85	33,000	34,000	33,000	4,960	164,176,000
20/01/2017	32,500	-0.30 ▼	-0.91	33,000	33,500	32,500	5,830	189,475,000
19/01/2017	32,800	-0.20 ▼	-0.61	34,000	34,000	32,000	2,860	93,808,000
18/01/2017	33,000	-1.00 ▼	-2.94	33,700	34,200	33,000	5,250	173,250,000
17/01/2017	34,000	-0.50 ▼	-1.45	34,800	34,800	33,000	10,850	368,900,000
16/01/2017	34,500	-0.20 ▼	-0.58	34,500	34,500	34,100	2,280	78,660,000
13/01/2017	34,700	-0.10 ▼	-0.29	34,800	34,800	34,500	8,030	278,641,000
12/01/2017	34,800	0.00 ■■	0.00	34,800	35,000	34,500	8,540	297,192,000
11/01/2017	34,800	0.00 ■■	0.00	35,900	35,900	34,600	7,940	276,312,000
10/01/2017	34,800	1.10 ▲	3.26	34,000	35,000	34,000	15,680	545,664,000
09/01/2017	33,700	-1.30 ▼	-3.71	32,550	34,800	32,550	7,670	258,479,000
06/01/2017	35,000	0.00 ■■	0.00	36,500	36,500	34,800	25,930	907,550,000
05/01/2017	35,000	-0.50 ▼	-1.41	35,500	36,800	35,000	10,000	350,000,000
04/01/2017	35,500	-0.60 ▼	-1.66	36,300	36,700	35,500	6,660	236,430,000
03/01/2017	36,100	-0.20 ▼	-0.55	36,900	36,900	36,100	670	24,187,000
30/12/2016	36,300	-1.10 ▼	-2.94	37,900	37,900	36,300	2,590	94,017,000
29/12/2016	37,400	0.60 ▲	1.63	35,600	37,900	35,600	70	2,618,000
28/12/2016	36,800	0.30 ▲	0.82	37,200	37,200	36,000	2,960	108,928,000
27/12/2016	36,500	0.30 ▲	0.83	36,000	36,500	36,000	7,830	285,795,000
26/12/2016	36,200	-0.30 ▼	-0.82	36,100	36,800	36,100	2,150	77,830,000
23/12/2016	36,500	-0.50 ▼	-1.35	36,500	36,500	36,000	3,570	130,305,000
22/12/2016	37,000	-0.10 ▼	-0.27	37,800	37,800	36,500	7,680	284,160,000
21/12/2016	37,100	-0.90 ▼	-2.37	37,000	37,900	37,000	4,050	150,255,000
20/12/2016	38,000	0.80 ▲	2.15	38,100	38,100	37,000	2,840	107,920,000
19/12/2016	37,200	-1.40 ▼	-3.63	38,100	38,100	36,600	2,440	90,768,000
16/12/2016	38,600	0.20 ▲	0.52	38,200	38,600	38,200	7,320	282,552,000
15/12/2016	38,400	0.40 ▲	1.05	38,000	38,400	38,000	3,100	119,040,000
14/12/2016	38,000	0.20 ▲	0.53	38,000	38,000	35,500	4,620	175,560,000
13/12/2016	37,800	0.10 ▲	0.27	38,600	38,600	37,700	310	11,718,000
12/12/2016	37,700	-1.10 ▼	-2.84	38,200	38,800	37,700	4,830	182,091,000
09/12/2016	38,800	-0.60 ▼	-1.52	39,500	39,500	38,800	2,710	105,148,000
08/12/2016	39,400	0.60 ▲	1.55	39,700	39,700	39,000	730	28,762,000
07/12/2016	38,800	-0.40 ▼	-1.02	39,500	39,850	38,800	1,060	41,128,000
06/12/2016	39,200	-0.65 ▼	-1.63	40,000	40,000	38,700	4,040	158,368,000
05/12/2016	39,850	1.15 ▲	2.97	39,100	39,850	38,700	31,700	1,263,245,000
02/12/2016	38,700	-0.80 ▼	-2.03	39,400	39,500	38,700	21,380	827,406,000
01/12/2016	39,500	1.40 ▲	3.67	38,300	39,700	38,100	13,620	537,990,000
30/11/2016	38,100	0.10 ▲	0.26	38,000	38,100	38,000	3,200	121,920,000
29/11/2016	38,000	0.00 ■■	0.00	38,000	38,000	37,900	4,450	169,100,000
28/11/2016	38,000	0.00 ■■	0.00	38,000	38,500	38,000	3,560	135,280,000
25/11/2016	38,000	0.00 ■■	0.00	38,500	38,500	38,000	9,030	343,140,000
24/11/2016	38,000	-1.40 ▼	-3.55	38,200	38,300	37,800	40,350	1,533,300,000
23/11/2016	39,400	-0.10 ▼	-0.25	39,450	39,450	38,600	7,210	284,074,000
22/11/2016	39,500	-0.50 ▼	-1.25	40,000	40,000	39,000	18,160	717,320,000
21/11/2016	40,000	0.00 ■■	0.00	40,000	40,000	39,800	5,660	226,400,000
18/11/2016	40,000	-0.50 ▼	-1.23	40,000	40,000	39,500	9,990	399,600,000
17/11/2016	40,500	0.20 ▲	0.50	40,300	40,500	40,000	2,220	89,910,000
16/11/2016	40,300	0.00 ■■	0.00	40,700	40,900	40,000	13,930	561,379,000
15/11/2016	40,300	-1.10 ▼	-2.66	41,100	41,300	40,000	18,510	745,953,000
14/11/2016	41,400	1.20 ▲	2.99	41,400	41,400	40,200	49,010	2,029,014,000
11/11/2016	40,200	0.10 ▲	0.25	40,100	40,300	40,000	5,720	229,944,000
10/11/2016	40,100	0.10 ▲	0.25	40,100	40,200	39,500	35,190	1,411,119,000
09/11/2016	40,000	-0.40 ▼	-0.99	41,500	41,500	38,000	16,300	652,000,000
08/11/2016	40,400	0.40 ▲	1.00	41,600	41,600	39,900	7,720	311,888,000
07/11/2016	40,000	0.70 ▲	1.78	39,300	40,900	39,300	31,230	1,249,200,000
04/11/2016	39,300	0.30 ▲	0.77	40,000	40,000	38,600	11,890	467,277,000
03/11/2016	39,000	-1.20 ▼	-2.99	40,100	40,200	38,600	18,360	716,040,000
02/11/2016	40,200	-1.60 ▼	-3.83	41,500	41,800	40,200	28,070	1,128,414,000
01/11/2016	41,800	-0.90 ▼	-2.11	42,800	42,800	40,000	20,510	857,318,000
31/10/2016	42,700	-0.70 ▼	-1.61	41,900	42,800	41,000	69,760	2,978,752,000
28/10/2016	43,400	1.40 ▲	3.33	42,800	44,000	42,800	39,610	1,719,074,000
27/10/2016	42,000	0.60 ▲	1.45	41,700	42,000	40,600	18,240	766,080,000
26/10/2016	41,400	0.40 ▲	0.98	42,800	42,800	41,000	24,210	1,002,294,000
25/10/2016	41,000	-2.60 ▼	-5.96	43,700	43,700	41,000	40,890	1,676,490,000
24/10/2016	43,600	-1.40 ▼	-3.11	44,200	44,200	43,000	34,420	1,500,712,000
21/10/2016	45,000	-1.00 ▼	-2.17	45,000	45,100	44,400	18,530	833,850,000
20/10/2016	46,000	-0.80 ▼	-1.71	46,500	46,800	44,500	46,160	2,123,360,000
19/10/2016	46,800	-0.70 ▼	-1.47	47,800	47,800	46,000	41,400	1,937,520,000
18/10/2016	47,500	0.10 ▲	0.21	47,400	47,500	47,100	31,210	1,482,475,000
17/10/2016	47,400	-0.20 ▼	-0.42	47,300	47,700	47,000	36,250	1,718,250,000
14/10/2016	47,600	0.30 ▲	0.63	47,300	47,600	46,700	21,290	1,013,404,000
13/10/2016	47,300	0.00 ■■	0.00	47,700	47,950	47,100	47,780	2,259,994,000
12/10/2016	47,300	1.30 ▲	2.83	47,000	48,400	46,200	44,000	2,081,200,000
11/10/2016	46,000	1.20 ▲	2.68	45,000	46,400	44,800	77,530	3,566,380,000
10/10/2016	44,800	-0.20 ▼	-0.44	44,300	45,500	44,300	29,600	1,326,080,000
07/10/2016	45,000	-1.00 ▼	-2.17	45,800	46,200	43,000	41,160	1,852,200,000
06/10/2016	46,000	-0.80 ▼	-1.71	46,800	46,800	46,000	49,570	2,280,220,000
05/10/2016	46,800	0.10 ▲	0.21	46,600	47,200	46,600	35,380	1,655,784,000
04/10/2016	46,700	-1.50 ▼	-3.11	48,800	48,800	46,700	69,080	3,226,036,000
03/10/2016	48,200	1.00 ▲	2.12	48,000	49,000	48,000	89,890	4,332,698,000
30/09/2016	47,200	0.00 ■■	0.00	47,200	47,800	46,600	62,320	2,941,504,000
29/09/2016	47,200	0.90 ▲	1.94	46,500	48,400	46,500	124,660	5,883,952,000
28/09/2016	46,300	3.00 ▲	6.93	43,300	46,300	43,300	100,690	4,661,947,000
27/09/2016	43,300	0.10 ▲	0.23	43,150	43,700	43,150	30,990	1,341,867,000
26/09/2016	43,200	0.20 ▲	0.47	43,250	43,650	43,150	52,100	2,250,720,000
23/09/2016	43,000	0.00 ■■	0.00	43,950	43,950	43,000	39,970	1,718,710,000
22/09/2016	43,000	0.80 ▲	1.90	42,200	43,900	42,000	116,530	5,010,790,000
21/09/2016	42,200	-0.20 ▼	-0.47	42,500	42,900	42,000	45,370	1,914,614,000
20/09/2016	42,400	-0.10 ▼	-0.24	42,300	42,400	41,800	14,700	623,280,000
19/09/2016	42,500	0.50 ▲	1.19	43,200	43,200	42,200	6,500	276,250,000
16/09/2016	43,000	0.00 ■■	0.00	42,500	43,200	42,500	3,360	144,480,000
15/09/2016	43,000	-0.30 ▼	-0.69	43,000	43,600	42,200	17,630	758,090,000
14/09/2016	43,300	0.10 ▲	0.23	42,600	43,500	42,600	15,610	675,913,000
13/09/2016	43,200	0.20 ▲	0.47	43,000	43,300	42,300	17,500	756,000,000
12/09/2016	43,000	-1.50 ▼	-3.37	44,500	44,500	42,300	23,340	1,003,620,000
09/09/2016	44,500	-0.60 ▼	-1.33	45,100	45,100	44,200	31,890	1,419,105,000
08/09/2016	45,100	1.40 ▲	3.20	43,900	46,000	43,800	73,890	3,332,439,000
07/09/2016	43,700	-0.10 ▼	-0.23	43,500	44,000	43,000	37,120	1,622,144,000
06/09/2016	43,800	1.30 ▲	3.06	43,500	44,600	43,500	69,210	3,031,398,000
05/09/2016	42,500	0.20 ▲	0.47	42,300	42,900	42,200	45,860	1,949,050,000
01/09/2016	42,300	-0.20 ▼	-0.47	42,600	43,000	42,000	29,940	1,266,462,000
31/08/2016	42,500	0.70 ▲	1.67	42,000	42,800	41,600	45,680	1,941,400,000
30/08/2016	41,800	0.00 ■■	0.00	42,000	42,000	41,500	38,510	1,609,718,000
29/08/2016	41,800	-0.80 ▼	-1.88	42,600	42,600	41,800	36,860	1,540,748,000
26/08/2016	42,600	0.60 ▲	1.43	42,500	43,000	41,800	43,730	1,862,898,000
25/08/2016	42,000	0.30 ▲	0.72	42,000	42,000	41,600	37,190	1,561,980,000
24/08/2016	41,700	0.10 ▲	0.24	41,400	43,600	41,300	44,430	1,852,731,000
23/08/2016	41,600	-0.80 ▼	-1.89	42,400	42,700	41,600	42,740	1,777,984,000
22/08/2016	42,400	-2.20 ▼	-4.93	44,300	44,300	41,600	65,770	2,788,648,000
19/08/2016	44,600	-1.40 ▼	-3.04	46,000	46,000	44,300	24,410	1,088,686,000
18/08/2016	46,000	0.00 ■■	0.00	46,000	46,000	45,800	45,870	2,110,020,000
17/08/2016	46,000	1.20 ▲	2.68	44,800	46,900	44,800	116,030	5,337,380,000
16/08/2016	44,800	0.00 ■■	0.00	44,800	45,000	44,500	42,060	1,884,288,000
15/08/2016	44,800	-0.20 ▼	-0.44	45,000	45,100	44,800	34,850	1,561,280,000
12/08/2016	45,000	-1.60 ▼	-3.43	46,600	46,600	45,000	26,890	1,210,050,000
11/08/2016	46,600	1.70 ▲	3.79	45,000	47,500	45,000	29,200	1,360,720,000
10/08/2016	44,900	2.40 ▲	5.65	42,500	45,000	42,500	70,620	3,170,838,000
09/08/2016	42,500	0.00 ■■	0.00	42,500	42,600	42,000	8,890	377,825,000
08/08/2016	42,500	0.50 ▲	1.19	41,800	42,800	41,000	5,760	244,800,000
05/08/2016	42,000	-0.60 ▼	-1.41	42,500	42,700	41,500	3,980	167,160,000
04/08/2016	42,600	0.10 ▲	0.24	42,500	43,000	42,000	30,010	1,278,426,000
03/08/2016	42,500	1.60 ▲	3.91	40,800	42,500	40,700	38,830	1,650,275,000
02/08/2016	40,900	-0.10 ▼	-0.24	41,100	41,100	40,200	17,300	707,570,000
01/08/2016	41,000	-1.30 ▼	-3.07	42,300	42,300	40,800	24,520	1,005,320,000
29/07/2016	42,300	-0.30 ▼	-0.70	42,600	42,600	41,600	35,430	1,498,689,000
28/07/2016	42,600	2.60 ▲	6.50	40,000	42,800	39,500	31,240	1,330,824,000
27/07/2016	40,000	-1.70 ▼	-4.08	41,200	41,300	39,500	11,670	466,800,000
26/07/2016	41,700	0.70 ▲	1.71	41,700	41,700	41,700	210	8,757,000
25/07/2016	41,000	1.50 ▲	3.80	39,100	41,000	39,100	7,070	289,870,000
22/07/2016	39,500	-0.50 ▼	-1.25	39,600	39,600	38,000	15,720	620,940,000
21/07/2016	40,000	-2.00 ▼	-4.76	43,400	43,400	40,000	4,350	174,000,000
20/07/2016	42,000	-0.10 ▼	-0.24	41,000	42,000	41,000	3,050	128,100,000
19/07/2016	42,100	0.00 ■■	0.00	42,100	42,900	42,000	7,400	311,540,000
18/07/2016	42,100	2.70 ▲	6.85	38,200	42,100	38,100	72,970	3,072,037,000
15/07/2016	39,400	0.40 ▲	1.03	39,000	39,500	38,900	6,330	249,402,000
14/07/2016	39,000	-0.20 ▼	-0.51	38,600	39,200	38,600	13,720	535,080,000
13/07/2016	39,200	-0.80 ▼	-2.00	39,500	39,900	38,600	21,910	858,872,000
12/07/2016	40,000	0.50 ▲	1.27	39,200	40,000	39,100	7,140	285,600,000
11/07/2016	39,500	0.00 ■■	0.00	39,500	41,800	39,500	8,790	347,205,000
08/07/2016	39,500	-2.50 ▼	-5.95	40,600	40,600	39,300	11,010	434,895,000
07/07/2016	42,000	0.50 ▲	1.20	42,900	43,400	41,500	30,140	1,265,880,000
06/07/2016	41,500	2.70 ▲	6.96	40,900	41,500	40,800	37,990	1,576,585,000
05/07/2016	38,800	2.50 ▲	6.89	38,500	38,800	38,500	30,070	1,166,716,000
04/07/2016	36,300	2.30 ▲	6.76	35,000	36,300	35,000	37,920	1,376,496,000
01/07/2016	34,000	0.00 ■■	0.00	35,900	35,900	33,900	6,860	233,240,000
30/06/2016	34,000	0.80 ▲	2.41	33,500	35,000	33,400	24,370	828,580,000
29/06/2016	33,200	0.70 ▲	2.15	33,900	33,900	33,200	60	1,992,000
28/06/2016	32,500	0.20 ▲	0.62	33,000	33,000	32,500	5,320	172,900,000
27/06/2016	32,300	0.30 ▲	0.94	34,100	34,100	32,300	1,370	44,251,000
24/06/2016	32,000	-0.80 ▼	-2.44	33,300	33,300	32,000	13,710	438,720,000
23/06/2016	32,800	-0.80 ▼	-2.38	34,000	34,000	32,800	2,200	72,160,000
22/06/2016	33,600	0.10 ▲	0.30	33,900	34,300	33,500	1,990	66,864,000
21/06/2016	33,500	-0.60 ▼	-1.76	33,500	33,500	33,500	430	14,405,000
20/06/2016	34,100	1.00 ▲	3.02	32,800	34,200	32,800	280	9,548,000
17/06/2016	33,100	-0.90 ▼	-2.65	34,000	34,000	33,100	13,570	449,167,000
16/06/2016	34,000	0.00 ■■	0.00	34,000	34,000	34,000	6,100	207,400,000
15/06/2016	34,000	-0.50 ▼	-1.45	34,500	34,500	34,000	3,790	128,860,000
14/06/2016	34,500	0.40 ▲	1.17	34,500	34,500	34,000	15,610	538,545,000
13/06/2016	34,100	0.90 ▲	2.71	34,000	35,000	34,000	6,620	225,742,000
10/06/2016	33,200	0.60 ▲	1.84	33,900	34,000	33,200	6,300	209,160,000
09/06/2016	32,600	0.60 ▲	1.88	33,200	33,200	32,600	1,310	42,706,000
08/06/2016	32,000	-1.30 ▼	-3.90	33,500	33,500	32,000	4,310	137,920,000
07/06/2016	33,300	-0.70 ▼	-2.06	34,000	34,000	33,300	70	2,331,000
06/06/2016	34,000	1.50 ▲	4.62	33,000	34,200	33,000	11,290	383,860,000
03/06/2016	32,500	0.90 ▲	2.85	31,600	32,500	31,600	102,010	3,315,325,000
02/06/2016	31,600	0.20 ▲	0.64	31,100	31,600	31,100	2,040	64,464,000
01/06/2016	31,400	0.40 ▲	1.29	32,100	32,100	31,400	210	6,594,000
31/05/2016	31,000	-1.00 ▼	-3.12	31,300	31,300	31,000	8,560	265,360,000
30/05/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
27/05/2016	32,000	1.00 ▲	3.23	31,000	32,000	31,000	12,510	400,320,000
26/05/2016	31,000	-0.70 ▼	-2.21	31,000	31,000	31,000	1,000	31,000,000
25/05/2016	31,700	1.10 ▲	3.59	31,000	31,700	31,000	5,420	171,814,000
24/05/2016	30,600	-1.70 ▼	-5.26	31,100	31,100	30,600	2,760	84,456,000
23/05/2016	32,300	1.50 ▲	4.87	31,000	32,300	31,000	1,610	52,003,000
20/05/2016	30,800	-2.20 ▼	-6.67	31,100	32,500	30,800	15,520	478,016,000
19/05/2016	33,000	1.00 ▲	3.12	33,500	33,500	33,000	20	660,000
18/05/2016	33,500	-1.00 ▼	-2.90	33,500	33,500	33,200	7,400	247,900,000
17/05/2016	34,500	1.00 ▲	2.99	33,500	34,500	33,500	2,010	69,345,000
16/05/2016	33,500	-0.50 ▼	-1.47	35,500	35,500	33,500	30	1,005,000
13/05/2016	34,000	-0.50 ▼	-1.45	33,500	34,000	33,500	4,210	143,140,000
12/05/2016	34,500	0.50 ▲	1.47	34,500	34,500	34,500	10	345,000
11/05/2016	34,000	1.00 ▲	3.03	34,200	34,200	34,000	4,010	136,340,000
10/05/2016	33,000	-0.80 ▼	-2.37	33,200	33,200	33,000	450	14,850,000
09/05/2016	33,800	-0.70 ▼	-2.03	34,500	34,500	33,500	2,610	88,218,000
06/05/2016	34,500	0.60 ▲	1.77	34,500	34,500	34,500	10	345,000
05/05/2016	33,900	0.40 ▲	1.19	33,500	33,900	33,500	60	2,034,000
04/05/2016	33,500	0.50 ▲	1.52	33,400	33,500	33,400	1,750	58,625,000
29/04/2016	33,000	0.00 ■■	0.00	34,900	34,900	33,000	510	16,830,000
28/04/2016	33,000	0.10 ▲	0.30	33,000	33,500	33,000	5,080	167,640,000
27/04/2016	32,900	0.30 ▲	0.92	33,200	33,200	32,900	160	5,264,000
26/04/2016	32,600	-1.40 ▼	-4.12	32,600	32,600	32,600	2,120	69,112,000
25/04/2016	34,000	1.00 ▲	3.03	33,000	35,000	33,000	1,830	62,220,000
22/04/2016	33,000	-0.10 ▼	-0.30	34,000	34,000	33,000	250	8,250,000
21/04/2016	33,100	2.10 ▲	6.77	33,100	33,100	33,000	550	18,205,000
20/04/2016	31,000	-2.00 ▼	-6.06	31,500	31,500	31,000	3,100	96,100,000
19/04/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	3,000	99,000,000
15/04/2016	33,000	1.00 ▲	3.12	31,700	33,000	31,700	1,620	53,460,000
14/04/2016	32,000	-0.90 ▼	-2.74	32,500	32,500	32,000	3,920	125,440,000
13/04/2016	32,900	0.40 ▲	1.23	32,800	34,700	32,800	8,010	263,529,000
12/04/2016	32,500	-0.40 ▼	-1.22	32,000	32,500	31,700	7,000	227,500,000
11/04/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
08/04/2016	32,900	0.00 ■■	0.00	32,900	32,900	32,900	0	0
07/04/2016	32,900	1.20 ▲	3.79	32,900	32,900	32,900	70	2,303,000
06/04/2016	31,700	0.00 ■■	0.00	31,700	31,700	31,700	1,000	31,700,000
05/04/2016	31,700	0.20 ▲	0.63	31,700	31,700	31,700	50	1,585,000
04/04/2016	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
01/04/2016	31,500	-0.20 ▼	-0.63	31,500	31,500	31,500	100	3,150,000
31/03/2016	31,700	0.00 ■■	0.00	31,500	31,700	31,500	1,860	58,962,000
30/03/2016	31,700	0.00 ■■	0.00	31,600	31,700	30,600	560	17,752,000
29/03/2016	31,700	0.60 ▲	1.93	31,700	31,700	31,700	10	317,000
28/03/2016	31,100	-0.60 ▼	-1.89	31,000	31,100	31,000	20	622,000
25/03/2016	31,700	0.00 ■■	0.00	31,700	31,800	31,700	3,500	110,950,000
24/03/2016	31,700	-1.30 ▼	-3.94	32,000	32,000	31,700	4,000	126,800,000
23/03/2016	33,000	1.00 ▲	3.12	32,100	33,000	32,000	370	12,210,000
22/03/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	10	320,000
21/03/2016	32,000	-0.10 ▼	-0.31	32,900	32,900	32,000	2,040	65,280,000
18/03/2016	32,100	0.00 ■■	0.00	32,900	32,900	32,100	80	2,568,000
17/03/2016	32,100	1.10 ▲	3.55	32,100	32,100	32,100	100	3,210,000
16/03/2016	31,000	-1.50 ▼	-4.62	31,500	31,500	31,000	1,630	50,530,000
15/03/2016	32,500	0.60 ▲	1.88	32,500	32,500	32,500	10	325,000
14/03/2016	31,900	-1.60 ▼	-4.78	34,000	34,000	31,900	50	1,595,000
11/03/2016	33,500	0.50 ▲	1.52	33,500	33,500	33,500	10	335,000
10/03/2016	33,000	1.40 ▲	4.43	33,000	33,000	33,000	10	330,000
09/03/2016	31,600	0.00 ■■	0.00	31,600	31,600	31,600	250	7,900,000
08/03/2016	31,600	-0.90 ▼	-2.77	31,600	31,600	31,600	10	316,000
07/03/2016	32,500	1.00 ▲	3.17	32,500	32,500	32,500	10	325,000
04/03/2016	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
03/03/2016	31,500	0.00 ■■	0.00	31,500	31,500	31,500	1,150	36,225,000
02/03/2016	31,500	-0.30 ▼	-0.94	32,200	32,200	31,500	1,080	34,020,000
01/03/2016	31,800	-0.30 ▼	-0.93	32,000	32,000	31,500	3,020	96,036,000
29/02/2016	32,100	0.00 ■■	0.00	32,500	32,500	32,100	650	20,865,000
26/02/2016	32,100	0.10 ▲	0.31	32,100	32,100	32,100	920	29,532,000
25/02/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
24/02/2016	32,000	0.00 ■■	0.00	32,200	32,200	32,000	2,100	67,200,000
23/02/2016	32,000	-0.50 ▼	-1.54	32,100	32,100	32,000	4,060	129,920,000
22/02/2016	32,500	-0.30 ▼	-0.91	32,000	32,500	32,000	4,430	143,975,000
19/02/2016	32,800	0.80 ▲	2.50	32,800	32,800	32,800	10	328,000
18/02/2016	32,000	-0.50 ▼	-1.54	32,000	32,000	32,000	1,000	32,000,000
17/02/2016	32,500	-1.70 ▼	-4.97	32,000	32,500	32,000	1,060	34,450,000
16/02/2016	34,200	2.20 ▲	6.88	32,000	34,200	32,000	10,810	369,702,000
15/02/2016	32,000	0.00 ■■	0.00	32,000	32,000	32,000	6,000	192,000,000
05/02/2016	32,000	0.50 ▲	1.59	32,000	32,000	32,000	10	320,000
04/02/2016	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
03/02/2016	31,500	0.50 ▲	1.61	31,500	31,500	31,500	100	3,150,000
02/02/2016	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	2,400	74,400,000
01/02/2016	32,000	-0.50 ▼	-1.54	32,000	32,000	32,000	7,250	232,000,000
29/01/2016	32,500	-0.50 ▼	-1.52	32,500	32,500	32,500	10,000	325,000,000
28/01/2016	33,000	0.00 ■■	0.00	33,000	33,500	33,000	14,220	469,260,000
27/01/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
26/01/2016	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
25/01/2016	33,000	0.30 ▲	0.92	34,000	34,000	33,000	20	660,000
22/01/2016	32,700	2.10 ▲	6.86	32,700	32,700	32,700	10	327,000
21/01/2016	30,600	-1.90 ▼	-5.85	30,600	30,600	30,600	100	3,060,000
20/01/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
19/01/2016	32,500	1.00 ▲	3.17	32,500	32,500	32,500	20	650,000
18/01/2016	32,500	-0.60 ▼	-1.81	32,500	32,500	32,500	300	9,750,000
15/01/2016	33,100	-0.80 ▼	-2.36	33,000	33,500	33,000	1,290	42,699,000
14/01/2016	33,900	0.00 ■■	0.00	33,900	33,900	33,900	500	16,950,000
13/01/2016	33,900	1.90 ▲	5.94	30,500	34,200	30,500	8,460	286,794,000
12/01/2016	32,000	-1.50 ▼	-4.48	32,000	32,000	32,000	500	16,000,000
11/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
08/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
07/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
06/01/2016	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
05/01/2016	33,500	1.00 ▲	3.08	33,500	33,500	33,500	10	335,000
04/01/2016	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
31/12/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
30/12/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
29/12/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
28/12/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
25/12/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	0	0
24/12/2015	32,500	1.50 ▲	4.84	32,500	32,500	32,500	10	325,000
23/12/2015	31,000	-1.00 ▼	-3.12	33,500	33,500	31,000	1,310	40,610,000
22/12/2015	32,000	-0.50 ▼	-1.54	34,000	34,000	32,000	2,970	95,040,000
21/12/2015	32,500	-1.50 ▼	-4.41	32,500	32,500	32,500	500	16,250,000
18/12/2015	34,000	0.00 ■■	0.00	34,000	34,000	34,000	0	0
17/12/2015	34,000	0.50 ▲	1.49	34,000	34,000	34,000	10	340,000
16/12/2015	33,500	0.00 ■■	0.00	32,000	33,500	32,000	60	2,010,000
15/12/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
14/12/2015	33,500	0.00 ■■	0.00	33,500	33,500	33,500	0	0
11/12/2015	33,500	0.50 ▲	1.52	33,500	33,500	33,500	10	335,000
10/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
09/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	10	330,000
08/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
07/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
04/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
03/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
02/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
01/12/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
30/11/2015	33,000	1.00 ▲	3.12	33,000	33,000	33,000	10	330,000
27/11/2015	32,000	-1.00 ▼	-3.03	32,000	32,000	32,000	200	6,400,000
26/11/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
25/11/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
24/11/2015	33,000	1.00 ▲	3.12	33,000	33,000	33,000	10	330,000
23/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	690	22,080,000
20/11/2015	32,000	0.00 ■■	0.00	31,800	32,000	31,800	3,680	117,760,000
19/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	1,000	32,000,000
18/11/2015	32,000	-0.90 ▼	-2.74	32,000	32,000	32,000	310	9,920,000
17/11/2015	32,900	0.90 ▲	2.81	33,000	33,000	32,000	3,010	99,029,000
16/11/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
13/11/2015	32,000	-0.90 ▼	-2.74	32,000	32,000	32,000	70	2,240,000
12/11/2015	32,900	0.50 ▲	1.54	32,900	32,900	32,900	10	329,000
11/11/2015	32,400	0.20 ▲	0.62	32,200	32,400	30,000	1,030	33,372,000
10/11/2015	32,200	0.00 ■■	0.00	32,200	32,200	32,200	200	6,440,000
09/11/2015	32,200	0.00 ■■	0.00	32,200	32,200	32,200	1,360	43,792,000
06/11/2015	32,200	0.00 ■■	0.00	32,200	32,200	32,200	1,950	62,790,000
05/11/2015	32,200	-0.30 ▼	-0.92	32,500	32,600	32,200	1,900	61,180,000
04/11/2015	32,500	-0.50 ▼	-1.52	31,500	32,500	31,500	1,010	32,825,000
03/11/2015	33,000	0.90 ▲	2.80	32,100	33,000	31,500	1,370	45,210,000
02/11/2015	32,100	-2.40 ▼	-6.96	32,100	32,100	32,100	510	16,371,000
30/10/2015	34,500	2.10 ▲	6.48	34,500	34,500	34,500	10	345,000
29/10/2015	32,400	0.40 ▲	1.25	32,000	32,400	31,700	3,510	113,724,000
28/10/2015	32,000	-0.50 ▼	-1.54	32,000	32,000	32,000	10	320,000
27/10/2015	32,500	0.00 ■■	0.00	32,500	32,500	32,500	1,000	32,500,000
26/10/2015	32,500	-0.30 ▼	-0.91	32,700	32,700	32,500	1,450	47,125,000
23/10/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	320	10,496,000
22/10/2015	32,800	0.80 ▲	2.50	32,800	32,800	32,800	10	328,000
21/10/2015	32,000	-0.90 ▼	-2.74	32,000	32,000	32,000	2,340	74,880,000
20/10/2015	32,900	1.40 ▲	4.44	32,900	32,900	32,900	10	329,000
19/10/2015	31,500	-1.00 ▼	-3.08	31,500	31,500	31,500	2,390	75,285,000
16/10/2015	32,500	0.60 ▲	1.88	32,500	32,500	32,500	10	325,000
15/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	60	1,914,000
14/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	1,500	47,850,000
13/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
12/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
09/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	270	8,613,000
08/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
07/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
06/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
05/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
02/10/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
01/10/2015	31,900	1.40 ▲	4.59	30,000	31,900	30,000	310	9,889,000
30/09/2015	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
29/09/2015	30,500	0.00 ■■	0.00	30,500	30,500	30,500	0	0
28/09/2015	30,500	0.00 ■■	0.00	31,500	31,500	30,500	90	2,745,000
25/09/2015	30,500	-1.00 ▼	-3.17	31,000	31,000	30,500	1,100	33,550,000
24/09/2015	31,500	-0.10 ▼	-0.32	31,500	31,500	31,500	200	6,300,000
23/09/2015	31,600	0.60 ▲	1.94	31,000	31,600	31,000	850	26,860,000
22/09/2015	31,000	-0.70 ▼	-2.21	31,900	31,900	31,000	1,970	61,070,000
21/09/2015	31,700	-1.10 ▼	-3.35	31,900	31,900	31,700	4,110	130,287,000
18/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
17/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
16/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
15/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
14/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
11/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
10/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
09/09/2015	32,800	0.00 ■■	0.00	32,800	32,800	32,800	0	0
08/09/2015	32,800	-0.20 ▼	-0.61	31,100	32,800	31,100	30	984,000
07/09/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
04/09/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
03/09/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
01/09/2015	33,000	0.00 ■■	0.00	33,000	33,000	33,000	0	0
31/08/2015	33,000	-0.10 ▼	-0.30	31,000	33,000	30,800	2,520	83,160,000
28/08/2015	33,100	0.00 ■■	0.00	33,100	33,100	33,100	220	7,282,000
27/08/2015	33,100	0.00 ■■	0.00	33,100	33,100	33,100	0	0
26/08/2015	33,100	2.10 ▲	6.77	29,300	33,100	29,300	100	3,310,000
25/08/2015	31,000	1.70 ▲	5.80	31,000	31,000	31,000	10	310,000
24/08/2015	29,300	-2.20 ▼	-6.98	31,000	31,500	29,300	8,070	236,451,000
21/08/2015	31,500	-0.40 ▼	-1.25	31,300	31,500	31,000	6,620	208,530,000
20/08/2015	31,900	0.00 ■■	0.00	31,900	31,900	31,900	0	0
19/08/2015	31,900	-1.10 ▼	-3.33	31,300	31,900	31,300	10,200	325,380,000
18/08/2015	33,000	1.10 ▲	3.45	31,900	33,000	31,900	10,380	342,540,000
17/08/2015	31,900	0.00 ■■	0.00	34,100	34,100	31,900	5,510	175,769,000
14/08/2015	31,900	-0.10 ▼	-0.31	31,900	31,900	31,900	1,410	44,979,000
13/08/2015	32,000	0.20 ▲	0.63	32,500	32,500	32,000	4,200	134,400,000
12/08/2015	31,800	-0.20 ▼	-0.62	31,900	31,900	31,800	4,510	143,418,000
11/08/2015	32,000	0.00 ■■	0.00	32,000	32,500	31,900	4,030	128,960,000
10/08/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	2,880	92,160,000
07/08/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
06/08/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	3,200	102,400,000
05/08/2015	32,000	-1.50 ▼	-4.48	32,000	32,000	32,000	2,000	64,000,000
04/08/2015	33,500	1.50 ▲	4.69	32,000	33,500	32,000	3,210	107,535,000
03/08/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	5,200	166,400,000
31/07/2015	32,000	-0.40 ▼	-1.23	32,200	32,200	32,000	1,870	59,840,000
30/07/2015	32,400	0.40 ▲	1.25	32,000	32,400	32,000	3,820	123,768,000
29/07/2015	32,000	0.00 ■■	0.00	34,000	34,000	32,000	2,050	65,600,000
28/07/2015	32,000	0.00 ■■	0.00	32,000	32,000	32,000	0	0
27/07/2015	32,000	0.50 ▲	1.59	32,000	32,000	32,000	10	320,000
24/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	520	16,380,000
23/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
22/07/2015	31,500	-1.30 ▼	-3.96	31,500	31,500	31,500	140	4,410,000
21/07/2015	32,800	1.60 ▲	5.13	32,800	32,800	32,800	100	3,280,000
20/07/2015	31,200	-0.30 ▼	-0.95	31,200	31,200	31,200	3,000	93,600,000
17/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	690	21,735,000
16/07/2015	31,500	-0.50 ▼	-1.56	31,500	31,500	31,500	3,300	103,950,000
15/07/2015	32,000	0.20 ▲	0.63	31,600	32,000	31,500	5,010	160,320,000
14/07/2015	31,800	0.00 ■■	0.00	31,800	31,800	31,500	2,400	76,320,000
13/07/2015	31,800	-0.20 ▼	-0.62	31,800	31,800	31,800	2,000	63,600,000
10/07/2015	32,000	0.50 ▲	1.59	31,800	32,000	31,800	2,900	92,800,000
09/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	1,110	34,965,000
08/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
07/07/2015	31,500	-0.50 ▼	-1.56	31,500	31,500	31,500	1,000	31,500,000
06/07/2015	32,000	0.50 ▲	1.59	32,000	32,000	32,000	10	320,000
03/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	4,340	136,710,000
02/07/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	1,270	40,005,000
01/07/2015	31,500	0.00 ■■	0.00	31,600	31,600	31,500	1,120	35,280,000
30/06/2015	31,500	0.00 ■■	0.00	31,000	31,500	31,000	3,870	121,905,000
29/06/2015	31,500	0.80 ▲	2.61	31,500	31,500	31,500	10	315,000
26/06/2015	30,700	-0.30 ▼	-0.97	31,000	31,200	30,700	8,420	258,494,000
25/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
24/06/2015	31,000	0.00 ■■	0.00	31,100	31,100	31,000	6,510	201,810,000
23/06/2015	31,000	-0.50 ▼	-1.59	31,000	31,000	31,000	2,000	62,000,000
22/06/2015	31,500	0.00 ■■	0.00	31,500	31,500	31,500	0	0
19/06/2015	31,500	0.00 ■■	0.00	30,700	31,500	30,700	20	630,000
18/06/2015	31,500	0.80 ▲	2.61	31,500	31,500	31,500	10	315,000
17/06/2015	30,700	0.00 ■■	0.00	30,700	30,700	30,700	900	27,630,000
16/06/2015	30,700	-0.30 ▼	-0.97	30,700	30,700	30,700	20	614,000
15/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
12/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
11/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
10/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	31,000	0	0
09/06/2015	31,000	0.00 ■■	0.00	31,000	31,000	30,500	4,410	136,710,000
08/06/2015	31,000	-0.70 ▼	-2.21